KissMeData/347860/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,212100,164318495,3620,3620,3620,3620,294
20240531,212000,164318495,3620,3620,3620,3620,0
20240531,211900,164318495,3620,3620,3620,3620,0
20240531,211800,164318495,3620,3620,3620,3620,0
20240531,211700,164318495,3620,3620,3620,3620,0
20240531,211600,164318495,3620,3620,3620,3620,0
20240531,211500,164318495,3620,3620,3620,3620,0
20240531,211400,164318495,3620,3620,3620,3620,0
20240531,211300,164318495,3620,3620,3620,3620,0
20240531,211200,164318495,3620,3620,3620,3620,0
20240531,211100,164318495,3620,3620,3620,3620,0
20240531,211000,164318495,3620,3620,3620,3620,0
20240531,210900,164318495,3620,3620,3620,3620,0
20240531,210800,164318495,3620,3620,3620,3620,0
20240531,210700,164318495,3620,3620,3620,3620,0
20240531,210600,164318495,3620,3620,3620,3620,0
20240531,210500,164318495,3620,3620,3620,3620,0
20240531,210400,164318495,3620,3620,3620,3620,0
20240531,210300,164318495,3620,3620,3620,3620,0
20240531,210200,164318495,3620,3620,3620,3620,0
20240531,210100,164318495,3620,3620,3620,3620,0
20240531,210000,164318495,3620,3620,3620,3620,0
20240531,205900,164318495,3620,3620,3620,3620,0
20240531,205800,164318495,3620,3620,3620,3620,0
20240531,205700,164318495,3620,3620,3620,3620,0
20240531,205600,164318495,3620,3620,3620,3620,0
20240531,205500,164318495,3620,3620,3620,3620,0
20240531,205400,164318495,3620,3620,3620,3620,0
20240531,205300,164318495,3620,3620,3620,3620,0
20240531,205200,164318495,3620,3620,3620,3620,0
20240531,205100,164318495,3620,3620,3620,3620,294
20240531,205000,164318495,3620,3620,3620,3620,0
20240531,204900,164318495,3620,3620,3620,3620,0
20240531,204800,164318495,3620,3620,3620,3620,0
20240531,204700,164318495,3620,3620,3620,3620,0
20240531,204600,164318495,3620,3620,3620,3620,0
20240531,204500,164318495,3620,3620,3620,3620,0
20240531,204400,164318495,3620,3620,3620,3620,0
20240531,204300,164318495,3620,3620,3620,3620,0
20240531,204200,164318495,3620,3620,3620,3620,0
20240531,204100,164318495,3620,3620,3620,3620,0
20240531,204000,164318495,3620,3620,3620,3620,0
20240531,203900,164318495,3620,3620,3620,3620,0
20240531,203800,164318495,3620,3620,3620,3620,0
20240531,203700,164318495,3620,3620,3620,3620,0
20240531,203600,164318495,3620,3620,3620,3620,0
20240531,203500,164318495,3620,3620,3620,3620,0
20240531,203400,164318495,3620,3620,3620,3620,0
20240531,203300,164318495,3620,3620,3620,3620,0
20240531,203200,164318495,3620,3620,3620,3620,0
20240531,203100,164318495,3620,3620,3620,3620,0
20240531,203000,164318495,3620,3620,3620,3620,0
20240531,202900,164318495,3620,3620,3620,3620,0
20240531,202800,164318495,3620,3620,3620,3620,0
20240531,202700,164318495,3620,3620,3620,3620,0
20240531,202600,164318495,3620,3620,3620,3620,0
20240531,202500,164318495,3620,3620,3620,3620,0
20240531,202400,164318495,3620,3620,3620,3620,0
20240531,202300,164318495,3620,3620,3620,3620,0
20240531,202200,164318495,3620,3620,3620,3620,0
20240531,202100,164318495,3620,3620,3620,3620,294
20240531,202000,164318495,3620,3620,3620,3620,0
20240531,201900,164318495,3620,3620,3620,3620,0
20240531,201800,164318495,3620,3620,3620,3620,0
20240531,201700,164318495,3620,3620,3620,3620,0
20240531,201600,164318495,3620,3620,3620,3620,0
20240531,201500,164318495,3620,3620,3620,3620,0
20240531,201400,164318495,3620,3620,3620,3620,0
20240531,201300,164318495,3620,3620,3620,3620,0
20240531,201200,164318495,3620,3620,3620,3620,0
20240531,201100,164318495,3620,3620,3620,3620,0
20240531,201000,164318495,3620,3620,3620,3620,0
20240531,200900,164318495,3620,3620,3620,3620,0
20240531,200800,164318495,3620,3620,3620,3620,0
20240531,200700,164318495,3620,3620,3620,3620,0
20240531,200600,164318495,3620,3620,3620,3620,0
20240531,200500,164318495,3620,3620,3620,3620,0
20240531,200400,164318495,3620,3620,3620,3620,0
20240531,200300,164318495,3620,3620,3620,3620,0
20240531,200200,164318495,3620,3620,3620,3620,0
20240531,200100,164318495,3620,3620,3620,3620,0
20240531,200000,164318495,3620,3620,3620,3620,0
20240531,195900,164318495,3620,3620,3620,3620,0
20240531,195800,164318495,3620,3620,3620,3620,0
20240531,195700,164318495,3620,3620,3620,3620,0
20240531,195600,164318495,3620,3620,3620,3620,0
20240531,195500,164318495,3620,3620,3620,3620,0
20240531,195400,164318495,3620,3620,3620,3620,0
20240531,195300,164318495,3620,3620,3620,3620,0
20240531,195200,164318495,3620,3620,3620,3620,0
20240531,195100,164318495,3620,3620,3620,3620,294
20240531,195000,164318495,3620,3620,3620,3620,0
20240531,194900,164318495,3620,3620,3620,3620,0
20240531,194800,164318495,3620,3620,3620,3620,0
20240531,194700,164318495,3620,3620,3620,3620,0
20240531,194600,164318495,3620,3620,3620,3620,0
20240531,194500,164318495,3620,3620,3620,3620,0
20240531,194400,164318495,3620,3620,3620,3620,0
20240531,194300,164318495,3620,3620,3620,3620,0
20240531,194200,164318495,3620,3620,3620,3620,0
20240531,194100,164318495,3620,3620,3620,3620,0
20240531,194000,164318495,3620,3620,3620,3620,0
20240531,193900,164318495,3620,3620,3620,3620,0
20240531,193800,164318495,3620,3620,3620,3620,0
20240531,193700,164318495,3620,3620,3620,3620,0
20240531,193600,164318495,3620,3620,3620,3620,0
20240531,193500,164318495,3620,3620,3620,3620,0
20240531,193400,164318495,3620,3620,3620,3620,0
20240531,193300,164318495,3620,3620,3620,3620,0
20240531,193200,164318495,3620,3620,3620,3620,0
20240531,193100,164318495,3620,3620,3620,3620,0
20240531,193000,164318495,3620,3620,3620,3620,0
20240531,192900,164318495,3620,3620,3620,3620,0
20240531,192800,164318495,3620,3620,3620,3620,0
20240531,192700,164318495,3620,3620,3620,3620,0
20240531,192600,164318495,3620,3620,3620,3620,0
20240531,192500,164318495,3620,3620,3620,3620,0
20240531,192400,164318495,3620,3620,3620,3620,0
20240531,192300,164318495,3620,3620,3620,3620,0
20240531,192200,164318495,3620,3620,3620,3620,0
20240531,192100,164318495,3620,3620,3620,3620,294
20240531,192000,164318495,3620,3620,3620,3620,0
20240531,191900,164318495,3620,3620,3620,3620,0
20240531,191800,164318495,3620,3620,3620,3620,0
20240531,191700,164318495,3620,3620,3620,3620,0
20240531,191600,164318495,3620,3620,3620,3620,0
20240531,191500,164318495,3620,3620,3620,3620,0
20240531,191400,164318495,3620,3620,3620,3620,0
20240531,191300,164318495,3620,3620,3620,3620,0
20240531,191200,164318495,3620,3620,3620,3620,0
20240531,191100,164318495,3620,3620,3620,3620,0
20240531,191000,164318495,3620,3620,3620,3620,0
20240531,190900,164318495,3620,3620,3620,3620,0
20240531,190800,164318495,3620,3620,3620,3620,0
20240531,190700,164318495,3620,3620,3620,3620,0
20240531,190600,164318495,3620,3620,3620,3620,0
20240531,190500,164318495,3620,3620,3620,3620,0
20240531,190400,164318495,3620,3620,3620,3620,0
20240531,190300,164318495,3620,3620,3620,3620,0
20240531,190200,164318495,3620,3620,3620,3620,0
20240531,190100,164318495,3620,3620,3620,3620,0
20240531,190000,164318495,3620,3620,3620,3620,0
20240531,185900,164318495,3620,3620,3620,3620,0
20240531,185800,164318495,3620,3620,3620,3620,0
20240531,185700,164318495,3620,3620,3620,3620,0
20240531,185600,164318495,3620,3620,3620,3620,0
20240531,185500,164318495,3620,3620,3620,3620,0
20240531,185400,164318495,3620,3620,3620,3620,0
20240531,185300,164318495,3620,3620,3620,3620,0
20240531,185200,164318495,3620,3620,3620,3620,0
20240531,185100,164318495,3620,3620,3620,3620,294
20240531,185000,164318495,3620,3620,3620,3620,0
20240531,184900,164318495,3620,3620,3620,3620,0
20240531,184800,164318495,3620,3620,3620,3620,0
20240531,184700,164318495,3620,3620,3620,3620,0
20240531,184600,164318495,3620,3620,3620,3620,0
20240531,184500,164318495,3620,3620,3620,3620,0
20240531,184400,164318495,3620,3620,3620,3620,0
20240531,184300,164318495,3620,3620,3620,3620,0
20240531,184200,164318495,3620,3620,3620,3620,0
20240531,184100,164318495,3620,3620,3620,3620,0
20240531,184000,164318495,3620,3620,3620,3620,0
20240531,183900,164318495,3620,3620,3620,3620,0
20240531,183800,164318495,3620,3620,3620,3620,0
20240531,183700,164318495,3620,3620,3620,3620,0
20240531,183600,164318495,3620,3620,3620,3620,0
20240531,183500,164318495,3620,3620,3620,3620,0
20240531,183400,164318495,3620,3620,3620,3620,0
20240531,183300,164318495,3620,3620,3620,3620,0
20240531,183200,164318495,3620,3620,3620,3620,0
20240531,183100,164318495,3620,3620,3620,3620,0
20240531,183000,164318495,3620,3620,3620,3620,0
20240531,182900,164318495,3620,3620,3620,3620,0
20240531,182800,164318495,3620,3620,3620,3620,0
20240531,182700,164318495,3620,3620,3620,3620,0
20240531,182600,164318495,3620,3620,3620,3620,0
20240531,182500,164318495,3620,3620,3620,3620,0
20240531,182400,164318495,3620,3620,3620,3620,0
20240531,182300,164318495,3620,3620,3620,3620,0
20240531,182200,164318495,3620,3620,3620,3620,0
20240531,182100,164318495,3620,3620,3620,3620,294
20240531,182000,164318495,3620,3620,3620,3620,0
20240531,181900,164318495,3620,3620,3620,3620,0
20240531,181800,164318495,3620,3620,3620,3620,0
20240531,181700,164318495,3620,3620,3620,3620,0
20240531,181600,164318495,3620,3620,3620,3620,0
20240531,181500,164318495,3620,3620,3620,3620,0
20240531,181400,164318495,3620,3620,3620,3620,0
20240531,181300,164318495,3620,3620,3620,3620,0
20240531,181200,164318495,3620,3620,3620,3620,0
20240531,181100,164318495,3620,3620,3620,3620,0
20240531,181000,164318495,3620,3620,3620,3620,0
20240531,180900,164318495,3620,3620,3620,3620,0
20240531,180800,164318495,3620,3620,3620,3620,0
20240531,180700,164318495,3620,3620,3620,3620,0
20240531,180600,164318495,3620,3620,3620,3620,0
20240531,180500,164318495,3620,3620,3620,3620,0
20240531,180400,164318495,3620,3620,3620,3620,0
20240531,180300,164318495,3620,3620,3620,3620,0
20240531,180200,164318495,3620,3620,3620,3620,0
20240531,180100,164318495,3620,3620,3620,3620,0
20240531,180000,164318495,3620,3620,3620,3620,0
20240531,175900,164318495,3620,3620,3620,3620,0
20240531,175800,164318495,3620,3620,3620,3620,0
20240531,175700,164318495,3620,3620,3620,3620,0
20240531,175600,164318495,3620,3620,3620,3620,0
20240531,175500,164318495,3620,3620,3620,3620,0
20240531,175400,164318495,3620,3620,3620,3620,0
20240531,175300,164318495,3620,3620,3620,3620,0
20240531,175200,164318495,3620,3620,3620,3620,0
20240531,175100,164318495,3620,3620,3620,3620,294
20240531,175000,164318495,3620,3620,3620,3620,0
20240531,174900,164318495,3620,3620,3620,3620,0
20240531,174800,164318495,3620,3620,3620,3620,0
20240531,174700,164318495,3620,3620,3620,3620,0
20240531,174600,164318495,3620,3620,3620,3620,0
20240531,174500,164318495,3620,3620,3620,3620,0
20240531,174400,164318495,3620,3620,3620,3620,0
20240531,174300,164318495,3620,3620,3620,3620,0
20240531,174200,164318495,3620,3620,3620,3620,0
20240531,174100,164318495,3620,3620,3620,3620,0
20240531,174000,164318495,3620,3620,3620,3620,0
20240531,173900,164318495,3620,3620,3620,3620,0
20240531,173800,164318495,3620,3620,3620,3620,0
20240531,173700,164318495,3620,3620,3620,3620,0
20240531,173600,164318495,3620,3620,3620,3620,0
20240531,173500,164318495,3620,3620,3620,3620,0
20240531,173400,164318495,3620,3620,3620,3620,0
20240531,173300,164318495,3620,3620,3620,3620,0
20240531,173200,164318495,3620,3620,3620,3620,0
20240531,173100,164318495,3620,3620,3620,3620,0
20240531,173000,164318495,3620,3620,3620,3620,0
20240531,172900,164318495,3620,3620,3620,3620,0
20240531,172800,164318495,3620,3620,3620,3620,0
20240531,172700,164318495,3620,3620,3620,3620,0
20240531,172600,164318495,3620,3620,3620,3620,0
20240531,172500,164318495,3620,3620,3620,3620,0
20240531,172400,164318495,3620,3620,3620,3620,0
20240531,172300,164318495,3620,3620,3620,3620,0
20240531,172200,164318495,3620,3620,3620,3620,0
20240531,172100,164318495,3620,3620,3620,3620,294
20240531,172000,164318495,3620,3620,3620,3620,0
20240531,171900,164318495,3620,3620,3620,3620,0
20240531,171800,164318495,3620,3620,3620,3620,0
20240531,171700,164318495,3620,3620,3620,3620,0
20240531,171600,164318495,3620,3620,3620,3620,0
20240531,171500,164318495,3620,3620,3620,3620,0
20240531,171400,164318495,3620,3620,3620,3620,0
20240531,171300,164318495,3620,3620,3620,3620,0
20240531,171200,164318495,3620,3620,3620,3620,0
20240531,171100,164318495,3620,3620,3620,3620,0
20240531,171000,164318495,3620,3620,3620,3620,0
20240531,170900,164318495,3620,3620,3620,3620,0
20240531,170800,164318495,3620,3620,3620,3620,0
20240531,170700,164318495,3620,3620,3620,3620,0
20240531,170600,164318495,3620,3620,3620,3620,0
20240531,170500,164318495,3620,3620,3620,3620,0
20240531,170400,164318495,3620,3620,3620,3620,0
20240531,170300,164318495,3620,3620,3620,3620,0
20240531,170200,164318495,3620,3620,3620,3620,0
20240531,170100,164318495,3620,3620,3620,3620,0
20240531,170000,164318495,3620,3620,3620,3620,0
20240531,165900,164318495,3620,3620,3620,3620,0
20240531,165800,164318495,3620,3620,3620,3620,0
20240531,165700,164318495,3620,3620,3620,3620,0
20240531,165600,164318495,3620,3620,3620,3620,0
20240531,165500,164318495,3620,3620,3620,3620,0
20240531,165400,164318495,3620,3620,3620,3620,0
20240531,165300,164318495,3620,3620,3620,3620,0
20240531,165200,164318495,3620,3620,3620,3620,0
20240531,165100,164318495,3620,3620,3620,3620,294
20240531,165000,164318495,3620,3620,3620,3620,0
20240531,164900,164318495,3620,3620,3620,3620,0
20240531,164800,164318495,3620,3620,3620,3620,0
20240531,164700,164318495,3620,3620,3620,3620,0
20240531,164600,164318495,3620,3620,3620,3620,0
20240531,164500,164318495,3620,3620,3620,3620,0
20240531,164400,164318495,3620,3620,3620,3620,0
20240531,164300,164318495,3620,3620,3620,3620,0
20240531,164200,164318495,3620,3620,3620,3620,0
20240531,164100,164318495,3620,3620,3620,3620,0
20240531,164000,164318495,3620,3620,3620,3620,0
20240531,163900,164318495,3620,3620,3620,3620,0
20240531,163800,164318495,3620,3620,3620,3620,0
20240531,163700,164318495,3620,3620,3620,3620,0
20240531,163600,164318495,3620,3620,3620,3620,0
20240531,163500,164318495,3620,3620,3620,3620,0
20240531,163400,164318495,3620,3620,3620,3620,0
20240531,163300,164318495,3620,3620,3620,3620,0
20240531,163200,164318495,3620,3620,3620,3620,0
20240531,163100,164318495,3620,3620,3620,3620,0
20240531,163000,164318495,3620,3620,3620,3620,0
20240531,162900,164318495,3620,3620,3620,3620,0
20240531,162800,164318495,3620,3620,3620,3620,0
20240531,162700,164318495,3620,3620,3620,3620,0
20240531,162600,164318495,3620,3620,3620,3620,0
20240531,162500,164318495,3620,3620,3620,3620,0
20240531,162400,164318495,3620,3620,3620,3620,0
20240531,162300,164318495,3620,3620,3620,3620,0
20240531,162200,164318495,3620,3620,3620,3620,0
20240531,162100,164318495,3620,3620,3620,3620,294
20240531,162000,164318495,3620,3620,3620,3620,0
20240531,161900,164318495,3620,3620,3620,3620,0
20240531,161800,164318495,3620,3620,3620,3620,0
20240531,161700,164318495,3620,3620,3620,3620,0
20240531,161600,164318495,3620,3620,3620,3620,0
20240531,161500,164318495,3620,3620,3620,3620,0
20240531,161400,164318495,3620,3620,3620,3620,0
20240531,161300,164318495,3620,3620,3620,3620,0
20240531,161200,164318495,3620,3620,3620,3620,0
20240531,161100,164318495,3620,3620,3620,3620,0
20240531,161000,164318495,3620,3620,3620,3620,0
20240531,160900,164318495,3620,3620,3620,3620,0
20240531,160800,164318495,3620,3620,3620,3620,0
20240531,160700,164318495,3620,3620,3620,3620,0
20240531,160600,164318495,3620,3620,3620,3620,0
20240531,160500,164318495,3620,3620,3620,3620,0
20240531,160400,164318495,3620,3620,3620,3620,0
20240531,160300,164318495,3620,3620,3620,3620,0
20240531,160200,164318495,3620,3620,3620,3620,0
20240531,160100,164318495,3620,3620,3620,3620,0
20240531,160000,164318495,3620,3620,3620,3620,0
20240531,155900,164318495,3620,3620,3620,3620,0
20240531,155800,164318495,3620,3620,3620,3620,0
20240531,155700,164318495,3620,3620,3620,3620,0
20240531,155600,164318495,3620,3620,3620,3620,0
20240531,155500,164318495,3620,3620,3620,3620,0
20240531,155400,164318495,3620,3620,3620,3620,0
20240531,155300,164318495,3620,3620,3620,3620,0
20240531,155200,164318495,3620,3620,3620,3620,0
20240531,155100,164318495,3620,3620,3620,3620,294
20240531,155000,164318495,3620,3620,3620,3620,0
20240531,154900,164318495,3620,3620,3620,3620,0
20240531,154800,164318495,3620,3620,3620,3620,0
20240531,154700,164318495,3620,3620,3620,3620,0
20240531,154600,164318495,3620,3620,3620,3620,0
20240531,154500,164318495,3620,3620,3620,3620,0
20240531,154400,164318495,3620,3620,3620,3620,0
20240531,154300,164318495,3620,3620,3620,3620,0
20240531,154200,164318495,3620,3620,3620,3620,0
20240531,154100,164318495,3620,3620,3620,3620,0
20240531,154000,164318495,3620,3620,3620,3620,0
20240531,153900,164318495,3620,3620,3620,3620,0
20240531,153800,164318495,3620,3620,3620,3620,0
20240531,153700,164318495,3620,3620,3620,3620,0
20240531,153600,164318495,3620,3620,3620,3620,0
20240531,153500,164318495,3620,3620,3620,3620,0
20240531,153400,164318495,3620,3620,3620,3620,0
20240531,153300,164318495,3620,3620,3620,3620,0
20240531,153200,164318495,3620,3620,3620,3620,0
20240531,153100,164318495,3620,3620,3620,3620,0
20240531,153000,164318495,3620,3620,3620,3620,294
20240531,152900,163254215,3610,3610,3610,3610,0
20240531,152800,163254215,3610,3610,3610,3610,0
20240531,152700,163254215,3610,3610,3610,3610,0
20240531,152600,163254215,3610,3610,3610,3610,0
20240531,152500,163254215,3610,3610,3610,3610,0
20240531,152400,163254215,3610,3610,3610,3610,0
20240531,152300,163254215,3610,3610,3610,3610,0
20240531,152200,163254215,3610,3610,3610,3610,0
20240531,152100,163254215,3610,3610,3610,3610,0
20240531,152000,163254215,3610,3610,3610,3610,0
20240531,151900,163254215,3610,3610,3615,3610,133
20240531,151800,162773840,3595,3585,3595,3585,997
20240531,151700,159195220,3585,3585,3585,3585,50
20240531,151600,159015970,3585,3590,3590,3585,267
20240531,151500,158058125,3585,3585,3585,3585,216
20240531,151400,157283765,3585,3585,3585,3585,43
20240531,151300,157129610,3575,3575,3575,3575,3
20240531,151200,157118885,3575,3575,3575,3575,0
20240531,151100,157118885,3575,3575,3575,3575,0
20240531,151000,157118885,3575,3575,3575,3575,0
20240531,150900,157118885,3575,3575,3575,3575,0
20240531,150800,157118885,3575,3575,3575,3575,0
20240531,150700,157118885,3575,3575,3575,3575,0
20240531,150600,157118885,3575,3575,3575,3575,565
20240531,150500,155099010,3575,3585,3585,3575,626
20240531,150400,152857975,3585,3585,3585,3585,1039
20240531,150300,149133160,3585,3585,3585,3585,10
20240531,150200,149097310,3585,3585,3585,3585,1
20240531,150100,149093725,3585,3585,3585,3585,3
20240531,150000,149082970,3580,3585,3585,3580,35
20240531,145900,148957600,3585,3585,3585,3585,15
20240531,145800,148903825,3580,3585,3585,3580,47
20240531,145700,148735460,3585,3585,3585,3585,6
20240531,145600,148713950,3585,3585,3585,3585,7
20240531,145500,148688855,3585,3585,3585,3585,10
20240531,145400,148653005,3575,3575,3575,3575,238
20240531,145300,147802155,3570,3580,3580,3570,42
20240531,145200,147652015,3570,3570,3570,3570,164
20240531,145100,147066535,3570,3570,3570,3570,6
20240531,145000,147045115,3580,3575,3580,3570,364
20240531,144900,145745520,3580,3580,3580,3580,0
20240531,144800,145745520,3580,3580,3580,3575,491
20240531,144700,143987745,3575,3575,3580,3575,5
20240531,144600,143969855,3575,3575,3575,3575,0
20240531,144500,143969855,3575,3575,3575,3575,1
20240531,144400,143966280,3575,3575,3575,3575,0
20240531,144300,143966280,3575,3570,3575,3570,443
20240531,144200,142384735,3575,3575,3575,3575,0
20240531,144100,142384735,3575,3575,3575,3575,0
20240531,144000,142384735,3575,3575,3575,3575,0
20240531,143900,142384735,3575,3575,3575,3575,0
20240531,143800,142384735,3575,3575,3575,3575,15
20240531,143700,142331110,3560,3560,3560,3560,0
20240531,143600,142331110,3560,3560,3560,3560,1955
20240531,143500,135371310,3580,3575,3580,3575,1666
20240531,143400,129407310,3560,3560,3560,3560,0
20240531,143300,129407310,3560,3560,3560,3560,0
20240531,143200,129407310,3560,3560,3560,3560,0
20240531,143100,129407310,3560,3560,3560,3560,0
20240531,143000,129407310,3560,3560,3560,3560,0
20240531,142900,129407310,3560,3560,3560,3560,0
20240531,142800,129407310,3560,3560,3560,3560,191
20240531,142700,128727350,3565,3565,3565,3565,222
20240531,142600,127935920,3570,3570,3570,3570,21
20240531,142500,127860950,3570,3570,3570,3570,108
20240531,142400,127475390,3575,3575,3575,3575,0
20240531,142300,127475390,3575,3575,3575,3575,0
20240531,142200,127475390,3575,3575,3575,3575,8
20240531,142100,127446790,3575,3575,3575,3575,245
20240531,142000,126570915,3575,3580,3580,3575,5
20240531,141900,126553035,3575,3575,3575,3575,33
20240531,141800,126435060,3575,3575,3575,3575,100
20240531,141700,126077560,3575,3575,3575,3575,0
20240531,141600,126077560,3575,3575,3575,3575,1
20240531,141500,126073985,3575,3575,3575,3575,0
20240531,141400,126073985,3575,3560,3575,3560,4986
20240531,141300,108322700,3565,3565,3565,3565,76
20240531,141200,108051760,3565,3565,3565,3560,234
20240531,141100,107218535,3565,3565,3565,3565,3
20240531,141000,107207840,3565,3565,3565,3565,25
20240531,140900,107118715,3560,3560,3560,3560,46
20240531,140800,106954955,3565,3565,3565,3565,712
20240531,140700,104416675,3565,3565,3565,3565,0
20240531,140600,104416675,3565,3565,3565,3565,27
20240531,140500,104320420,3570,3570,3570,3570,187
20240531,140400,103652830,3565,3565,3565,3565,0
20240531,140300,103652830,3565,3565,3565,3565,3
20240531,140200,103642135,3565,3565,3565,3565,0
20240531,140100,103642135,3565,3565,3565,3565,0
20240531,140000,103642135,3565,3565,3565,3565,29
20240531,135900,103538750,3560,3560,3560,3560,0
20240531,135800,103538750,3560,3560,3560,3560,0
20240531,135700,103538750,3560,3560,3560,3560,0
20240531,135600,103538750,3560,3560,3560,3560,0
20240531,135500,103538750,3560,3560,3560,3560,0
20240531,135400,103538750,3560,3560,3560,3560,0
20240531,135300,103538750,3560,3560,3560,3560,0
20240531,135200,103538750,3560,3560,3560,3560,0
20240531,135100,103538750,3560,3560,3560,3560,218
20240531,135000,102762670,3565,3565,3565,3565,0
20240531,134900,102762670,3565,3565,3565,3565,0
20240531,134800,102762670,3565,3565,3565,3565,22
20240531,134700,102684240,3560,3560,3560,3560,0
20240531,134600,102684240,3560,3565,3565,3560,296
20240531,134500,101629865,3565,3565,3565,3565,77
20240531,134400,101355360,3565,3565,3565,3565,1
20240531,134300,101351795,3565,3565,3565,3565,1
20240531,134200,101348230,3565,3565,3565,3565,1157
20240531,134100,97223525,3565,3575,3575,3565,2188
20240531,134000,89406920,3575,3575,3575,3575,0
20240531,133900,89406920,3575,3575,3575,3575,0
20240531,133800,89406920,3575,3575,3575,3575,0
20240531,133700,89406920,3575,3575,3575,3575,1
20240531,133600,89403345,3570,3570,3570,3570,0
20240531,133500,89403345,3570,3570,3570,3570,5
20240531,133400,89385495,3570,3570,3570,3570,0
20240531,133300,89385495,3570,3570,3570,3570,0
20240531,133200,89385495,3570,3570,3570,3570,0
20240531,133100,89385495,3570,3570,3570,3570,0
20240531,133000,89385495,3570,3570,3570,3570,5
20240531,132900,89367645,3575,3575,3575,3575,0
20240531,132800,89367645,3575,3575,3575,3575,0
20240531,132700,89367645,3575,3575,3575,3575,0
20240531,132600,89367645,3575,3575,3575,3575,0
20240531,132500,89367645,3575,3575,3575,3575,0
20240531,132400,89367645,3575,3575,3575,3575,0
20240531,132300,89367645,3575,3575,3575,3575,0
20240531,132200,89367645,3575,3575,3575,3575,50
20240531,132100,89188895,3570,3570,3570,3570,0
20240531,132000,89188895,3570,3570,3570,3570,65
20240531,131900,88956845,3570,3570,3570,3570,0
20240531,131800,88956845,3570,3570,3570,3570,0
20240531,131700,88956845,3570,3570,3570,3570,7
20240531,131600,88931855,3575,3570,3575,3570,79
20240531,131500,88649525,3570,3570,3570,3570,0
20240531,131400,88649525,3570,3570,3570,3570,237
20240531,131300,87803435,3570,3570,3570,3570,0
20240531,131200,87803435,3570,3575,3575,3570,13
20240531,131100,87757015,3575,3575,3575,3575,1
20240531,131000,87753440,3575,3575,3575,3575,0
20240531,130900,87753440,3575,3575,3575,3575,0
20240531,130800,87753440,3575,3575,3575,3575,0
20240531,130700,87753440,3575,3575,3575,3575,0
20240531,130600,87753440,3575,3575,3575,3575,10
20240531,130500,87717690,3570,3575,3575,3570,549
20240531,130400,85757710,3575,3575,3575,3575,0
20240531,130300,85757710,3575,3575,3575,3575,92
20240531,130200,85428810,3575,3575,3575,3575,1
20240531,130100,85425235,3575,3575,3575,3575,0
20240531,130000,85425235,3575,3575,3575,3575,0
20240531,125900,85425235,3575,3575,3575,3575,109
20240531,125800,85035560,3575,3575,3575,3575,184
20240531,125700,84377760,3575,3575,3575,3575,0
20240531,125600,84377760,3575,3575,3575,3575,29
20240531,125500,84274085,3580,3580,3580,3580,0
20240531,125400,84274085,3580,3580,3580,3580,0
20240531,125300,84274085,3580,3580,3580,3580,0
20240531,125200,84274085,3580,3580,3580,3580,215
20240531,125100,83504385,3580,3580,3580,3580,0
20240531,125000,83504385,3580,3580,3580,3580,0
20240531,124900,83504385,3580,3580,3580,3580,66
20240531,124800,83268105,3575,3575,3575,3575,0
20240531,124700,83268105,3575,3580,3580,3575,163
20240531,124600,82685345,3575,3580,3580,3575,800
20240531,124500,79822710,3580,3580,3580,3580,30
20240531,124400,79715310,3575,3575,3575,3575,0
20240531,124300,79715310,3575,3575,3575,3575,0
20240531,124200,79715310,3575,3575,3575,3575,0
20240531,124100,79715310,3575,3575,3575,3575,0
20240531,124000,79715310,3575,3575,3575,3575,0
20240531,123900,79715310,3575,3575,3575,3575,0
20240531,123800,79715310,3575,3575,3575,3575,87
20240531,123700,79404285,3575,3575,3575,3575,147
20240531,123600,78878760,3575,3575,3575,3575,0
20240531,123500,78878760,3575,3575,3575,3575,0
20240531,123400,78878760,3575,3575,3575,3575,1
20240531,123300,78875185,3570,3570,3570,3570,0
20240531,123200,78875185,3570,3570,3570,3570,0
20240531,123100,78875185,3570,3570,3570,3570,80
20240531,123000,78589585,3575,3575,3575,3575,2
20240531,122900,78582435,3575,3575,3575,3575,3
20240531,122800,78571710,3575,3575,3575,3575,0
20240531,122700,78571710,3575,3575,3575,3575,30
20240531,122600,78464460,3575,3575,3575,3575,0
20240531,122500,78464460,3575,3575,3575,3575,51
20240531,122400,78282135,3570,3570,3570,3570,0
20240531,122300,78282135,3570,3570,3570,3570,1
20240531,122200,78278565,3570,3570,3570,3570,0
20240531,122100,78278565,3570,3570,3570,3570,0
20240531,122000,78278565,3570,3570,3570,3570,0
20240531,121900,78278565,3570,3570,3570,3570,15
20240531,121800,78225015,3575,3575,3575,3575,17
20240531,121700,78164240,3575,3575,3575,3575,1
20240531,121600,78160665,3575,3575,3575,3575,10
20240531,121500,78124915,3575,3575,3575,3575,0
20240531,121400,78124915,3575,3575,3575,3575,0
20240531,121300,78124915,3575,3575,3575,3575,0
20240531,121200,78124915,3575,3575,3575,3575,0
20240531,121100,78124915,3575,3575,3575,3575,3
20240531,121000,78114190,3575,3575,3575,3575,0
20240531,120900,78114190,3575,3575,3575,3575,0
20240531,120800,78114190,3575,3575,3575,3575,0
20240531,120700,78114190,3575,3575,3575,3575,0
20240531,120600,78114190,3575,3575,3575,3575,0
20240531,120500,78114190,3575,3575,3575,3575,0
20240531,120400,78114190,3575,3575,3575,3575,2
20240531,120300,78107040,3575,3575,3575,3575,100
20240531,120200,77749540,3580,3580,3580,3580,1
20240531,120100,77745960,3560,3560,3560,3560,0
20240531,120000,77745960,3560,3575,3575,3560,636
20240531,115900,75477380,3575,3575,3575,3575,0
20240531,115800,75477380,3575,3575,3575,3575,0
20240531,115700,75477380,3575,3575,3575,3575,0
20240531,115600,75477380,3575,3575,3575,3575,151
20240531,115500,74937555,3575,3575,3575,3575,109
20240531,115400,74547880,3575,3575,3575,3575,0
20240531,115300,74547880,3575,3575,3575,3575,0
20240531,115200,74547880,3575,3575,3575,3575,149
20240531,115100,74015205,3575,3575,3575,3575,1
20240531,115000,74011630,3575,3575,3575,3575,0
20240531,114900,74011630,3575,3575,3575,3575,0
20240531,114800,74011630,3575,3575,3575,3575,3
20240531,114700,74000905,3580,3580,3580,3580,0
20240531,114600,74000905,3580,3580,3580,3580,10
20240531,114500,73965105,3580,3580,3580,3580,0
20240531,114400,73965105,3580,3570,3580,3570,2
20240531,114300,73957955,3560,3560,3560,3560,163
20240531,114200,73377675,3560,3565,3580,3560,314
20240531,114100,72258865,3565,3565,3565,3565,30
20240531,114000,72151915,3565,3565,3565,3565,8
20240531,113900,72123395,3565,3565,3565,3565,0
20240531,113800,72123395,3565,3565,3565,3565,0
20240531,113700,72123395,3565,3565,3565,3565,15
20240531,113600,72069920,3565,3565,3565,3565,44
20240531,113500,71913060,3565,3570,3570,3565,102
20240531,113400,71549425,3565,3565,3565,3565,1
20240531,113300,71545860,3565,3565,3565,3565,0
20240531,113200,71545860,3565,3565,3565,3565,0
20240531,113100,71545860,3565,3565,3565,3565,0
20240531,113000,71545860,3565,3565,3565,3565,16
20240531,112900,71488820,3565,3565,3565,3565,2
20240531,112800,71481690,3570,3570,3570,3570,1
20240531,112700,71478120,3565,3565,3565,3565,0
20240531,112600,71478120,3565,3565,3565,3565,0
20240531,112500,71478120,3565,3565,3565,3565,0
20240531,112400,71478120,3565,3565,3565,3565,243
20240531,112300,70611825,3565,3565,3565,3565,6
20240531,112200,70590435,3565,3565,3565,3565,0
20240531,112100,70590435,3565,3565,3565,3565,0
20240531,112000,70590435,3565,3565,3565,3565,0
20240531,111900,70590435,3565,3565,3565,3565,0
20240531,111800,70590435,3565,3565,3565,3565,16
20240531,111700,70533395,3565,3565,3565,3565,219
20240531,111600,69752660,3565,3565,3565,3565,3
20240531,111500,69741965,3565,3565,3565,3565,0
20240531,111400,69741965,3565,3565,3565,3565,0
20240531,111300,69741965,3565,3565,3565,3565,0
20240531,111200,69741965,3565,3565,3565,3565,0
20240531,111100,69741965,3565,3580,3580,3565,2437
20240531,111000,61048745,3600,3585,3600,3585,267
20240531,110900,60089200,3585,3585,3585,3585,500
20240531,110800,58296700,3570,3570,3570,3570,0
20240531,110700,58296700,3570,3570,3570,3570,0
20240531,110600,58296700,3570,3570,3570,3570,0
20240531,110500,58296700,3570,3570,3570,3570,263
20240531,110400,57357790,3570,3570,3570,3570,149
20240531,110300,56825860,3570,3580,3580,3570,107
20240531,110200,56443390,3585,3585,3585,3585,1
20240531,110100,56439805,3585,3585,3585,3585,0
20240531,110000,56439805,3585,3585,3585,3585,0
20240531,105900,56439805,3585,3585,3585,3585,1
20240531,105800,56436220,3575,3575,3575,3575,2
20240531,105700,56429070,3570,3570,3570,3570,0
20240531,105600,56429070,3570,3570,3570,3570,0
20240531,105500,56429070,3570,3570,3570,3570,37
20240531,105400,56296980,3570,3585,3585,3570,429
20240531,105300,54760315,3585,3585,3585,3585,13
20240531,105200,54713710,3585,3585,3585,3585,0
20240531,105100,54713710,3585,3585,3585,3585,0
20240531,105000,54713710,3585,3585,3585,3585,2
20240531,104900,54706540,3585,3585,3585,3585,1
20240531,104800,54702955,3570,3570,3570,3570,285
20240531,104700,53685505,3575,3575,3575,3575,0
20240531,104600,53685505,3575,3575,3575,3575,41
20240531,104500,53538930,3575,3575,3575,3575,0
20240531,104400,53538930,3575,3575,3575,3575,18
20240531,104300,53474580,3580,3580,3580,3580,1
20240531,104200,53471000,3585,3585,3585,3585,258
20240531,104100,52546070,3590,3600,3600,3590,203
20240531,104000,51815285,3600,3600,3600,3600,0
20240531,103900,51815285,3600,3600,3600,3600,0
20240531,103800,51815285,3600,3570,3600,3570,100
20240531,103700,51457420,3560,3560,3560,3560,543
20240531,103600,49524340,3560,3560,3560,3560,0
20240531,103500,49524340,3560,3565,3570,3560,206
20240531,103400,48789145,3565,3570,3570,3565,53
20240531,103300,48600185,3570,3570,3570,3570,101
20240531,103200,48239615,3570,3570,3570,3570,372
20240531,103100,46911575,3570,3570,3570,3570,0
20240531,103000,46911575,3570,3570,3570,3570,54
20240531,102900,46718795,3570,3570,3570,3570,1
20240531,102800,46715225,3570,3570,3570,3570,0
20240531,102700,46715225,3570,3570,3570,3570,0
20240531,102600,46715225,3570,3570,3570,3570,4
20240531,102500,46700945,3570,3570,3570,3570,3
20240531,102400,46690235,3570,3570,3570,3570,2
20240531,102300,46683095,3570,3570,3570,3570,88
20240531,102200,46368935,3570,3570,3570,3570,1
20240531,102100,46365365,3570,3570,3570,3570,0
20240531,102000,46365365,3570,3570,3570,3570,1
20240531,101900,46361795,3570,3570,3570,3570,0
20240531,101800,46361795,3570,3570,3570,3570,0
20240531,101700,46361795,3570,3570,3570,3570,1
20240531,101600,46358225,3555,3555,3555,3555,0
20240531,101500,46358225,3555,3555,3555,3555,0
20240531,101400,46358225,3555,3555,3555,3555,0
20240531,101300,46358225,3555,3555,3555,3555,101
20240531,101200,45999170,3555,3555,3555,3555,58
20240531,101100,45792980,3555,3555,3555,3555,287
20240531,101000,44772695,3555,3570,3570,3550,2276
20240531,100900,36678270,3570,3570,3570,3570,211
20240531,100800,35925000,3570,3570,3575,3570,183
20240531,100700,35271485,3570,3580,3580,3570,493
20240531,100600,33509665,3585,3600,3600,3585,445
20240531,100500,31913110,3580,3580,3580,3580,1
20240531,100400,31909530,3580,3600,3600,3580,4
20240531,100300,31895190,3600,3600,3600,3600,0
20240531,100200,31895190,3600,3600,3600,3580,16
20240531,100100,31837670,3600,3585,3600,3585,22
20240531,100000,31758650,3575,3575,3575,3575,194
20240531,095900,31065100,3575,3575,3575,3575,1
20240531,095800,31061525,3575,3575,3575,3575,33
20240531,095700,30943550,3575,3575,3575,3575,20
20240531,095600,30872050,3575,3575,3575,3575,7
20240531,095500,30847025,3570,3570,3570,3570,0
20240531,095400,30847025,3570,3575,3575,3570,3
20240531,095300,30836310,3570,3570,3570,3570,0
20240531,095200,30836310,3570,3575,3575,3570,3
20240531,095100,30825595,3560,3560,3560,3560,0
20240531,095000,30825595,3560,3560,3560,3560,0
20240531,094900,30825595,3560,3560,3560,3560,424
20240531,094800,29316155,3565,3570,3570,3565,756
20240531,094700,26620525,3570,3570,3570,3570,173
20240531,094600,26002915,3570,3570,3570,3570,0
20240531,094500,26002915,3570,3570,3570,3570,0
20240531,094400,26002915,3570,3575,3575,3570,69
20240531,094300,25756555,3575,3575,3575,3575,0
20240531,094200,25756555,3575,3575,3575,3575,1
20240531,094100,25752980,3570,3570,3570,3570,0
20240531,094000,25752980,3570,3570,3570,3570,29
20240531,093900,25649450,3570,3570,3570,3570,4
20240531,093800,25635170,3570,3570,3570,3570,195
20240531,093700,24939020,3570,3570,3570,3570,29
20240531,093600,24835490,3570,3575,3575,3570,396
20240531,093500,23421575,3580,3590,3590,3580,315
20240531,093400,22293285,3590,3590,3590,3590,50
20240531,093300,22113785,3595,3595,3595,3595,0
20240531,093200,22113785,3595,3595,3595,3595,0
20240531,093100,22113785,3595,3595,3595,3595,51
20240531,093000,21930440,3590,3590,3590,3590,0
20240531,092900,21930440,3590,3590,3590,3590,0
20240531,092800,21930440,3590,3590,3590,3590,0
20240531,092700,21930440,3590,3615,3615,3585,299
20240531,092600,20854125,3615,3615,3615,3615,108
20240531,092500,20463705,3615,3610,3615,3610,43
20240531,092400,20308300,3610,3610,3610,3610,10
20240531,092300,20272200,3610,3610,3610,3610,145
20240531,092200,19748750,3610,3610,3610,3610,0
20240531,092100,19748750,3610,3610,3610,3610,1
20240531,092000,19745140,3610,3610,3610,3610,50
20240531,091900,19564640,3615,3615,3615,3615,0
20240531,091800,19564640,3615,3615,3615,3615,0
20240531,091700,19564640,3615,3615,3615,3615,200
20240531,091600,18841640,3615,3615,3615,3615,3
20240531,091500,18830795,3585,3620,3620,3585,59
20240531,091400,18617880,3630,3630,3630,3630,23
20240531,091300,18534390,3630,3630,3630,3630,161
20240531,091200,17949960,3630,3630,3630,3630,1000
20240531,091100,14319960,3630,3630,3635,3630,124
20240531,091000,13869785,3630,3580,3630,3580,1467
20240531,090900,8596935,3580,3580,3580,3580,83
20240531,090800,8299795,3580,3580,3580,3580,0
20240531,090700,8299795,3580,3580,3580,3570,109
20240531,090600,7909930,3580,3580,3580,3580,0
20240531,090500,7909930,3580,3635,3635,3580,142
20240531,090400,7399920,3635,3635,3635,3635,850
20240531,090300,4310170,3635,3635,3635,3635,500
20240531,090200,2492670,3635,3635,3640,3635,243
20240531,090100,1608570,3640,3565,3640,3550,418
20240531,090000,99960,3570,3570,3570,3570,28