KissMeData/388800/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,213000,386303045,2080,2080,2080,2080,1
20240531,212900,386303045,2080,2080,2080,2080,0
20240531,212800,386303045,2080,2080,2080,2080,0
20240531,212700,386303045,2080,2080,2080,2080,0
20240531,212600,386303045,2080,2080,2080,2080,0
20240531,212500,386303045,2080,2080,2080,2080,0
20240531,212400,386303045,2080,2080,2080,2080,0
20240531,212300,386303045,2080,2080,2080,2080,0
20240531,212200,386303045,2080,2080,2080,2080,0
20240531,212100,386303045,2080,2080,2080,2080,0
20240531,212000,386303045,2080,2080,2080,2080,0
20240531,211900,386303045,2080,2080,2080,2080,0
20240531,211800,386303045,2080,2080,2080,2080,0
20240531,211700,386303045,2080,2080,2080,2080,0
20240531,211600,386303045,2080,2080,2080,2080,0
20240531,211500,386303045,2080,2080,2080,2080,0
20240531,211400,386303045,2080,2080,2080,2080,0
20240531,211300,386303045,2080,2080,2080,2080,0
20240531,211200,386303045,2080,2080,2080,2080,0
20240531,211100,386303045,2080,2080,2080,2080,0
20240531,211000,386303045,2080,2080,2080,2080,0
20240531,210900,386303045,2080,2080,2080,2080,0
20240531,210800,386303045,2080,2080,2080,2080,0
20240531,210700,386303045,2080,2080,2080,2080,0
20240531,210600,386303045,2080,2080,2080,2080,0
20240531,210500,386303045,2080,2080,2080,2080,0
20240531,210400,386303045,2080,2080,2080,2080,0
20240531,210300,386303045,2080,2080,2080,2080,0
20240531,210200,386303045,2080,2080,2080,2080,0
20240531,210100,386303045,2080,2080,2080,2080,0
20240531,210000,386303045,2080,2080,2080,2080,1
20240531,205900,386303045,2080,2080,2080,2080,0
20240531,205800,386303045,2080,2080,2080,2080,0
20240531,205700,386303045,2080,2080,2080,2080,0
20240531,205600,386303045,2080,2080,2080,2080,0
20240531,205500,386303045,2080,2080,2080,2080,0
20240531,205400,386303045,2080,2080,2080,2080,0
20240531,205300,386303045,2080,2080,2080,2080,0
20240531,205200,386303045,2080,2080,2080,2080,0
20240531,205100,386303045,2080,2080,2080,2080,0
20240531,205000,386303045,2080,2080,2080,2080,0
20240531,204900,386303045,2080,2080,2080,2080,0
20240531,204800,386303045,2080,2080,2080,2080,0
20240531,204700,386303045,2080,2080,2080,2080,0
20240531,204600,386303045,2080,2080,2080,2080,0
20240531,204500,386303045,2080,2080,2080,2080,0
20240531,204400,386303045,2080,2080,2080,2080,0
20240531,204300,386303045,2080,2080,2080,2080,0
20240531,204200,386303045,2080,2080,2080,2080,0
20240531,204100,386303045,2080,2080,2080,2080,0
20240531,204000,386303045,2080,2080,2080,2080,0
20240531,203900,386303045,2080,2080,2080,2080,0
20240531,203800,386303045,2080,2080,2080,2080,0
20240531,203700,386303045,2080,2080,2080,2080,0
20240531,203600,386303045,2080,2080,2080,2080,0
20240531,203500,386303045,2080,2080,2080,2080,0
20240531,203400,386303045,2080,2080,2080,2080,0
20240531,203300,386303045,2080,2080,2080,2080,0
20240531,203200,386303045,2080,2080,2080,2080,0
20240531,203100,386303045,2080,2080,2080,2080,0
20240531,203000,386303045,2080,2080,2080,2080,1
20240531,202900,386303045,2080,2080,2080,2080,0
20240531,202800,386303045,2080,2080,2080,2080,0
20240531,202700,386303045,2080,2080,2080,2080,0
20240531,202600,386303045,2080,2080,2080,2080,0
20240531,202500,386303045,2080,2080,2080,2080,0
20240531,202400,386303045,2080,2080,2080,2080,0
20240531,202300,386303045,2080,2080,2080,2080,0
20240531,202200,386303045,2080,2080,2080,2080,0
20240531,202100,386303045,2080,2080,2080,2080,0
20240531,202000,386303045,2080,2080,2080,2080,0
20240531,201900,386303045,2080,2080,2080,2080,0
20240531,201800,386303045,2080,2080,2080,2080,0
20240531,201700,386303045,2080,2080,2080,2080,0
20240531,201600,386303045,2080,2080,2080,2080,0
20240531,201500,386303045,2080,2080,2080,2080,0
20240531,201400,386303045,2080,2080,2080,2080,0
20240531,201300,386303045,2080,2080,2080,2080,0
20240531,201200,386303045,2080,2080,2080,2080,0
20240531,201100,386303045,2080,2080,2080,2080,0
20240531,201000,386303045,2080,2080,2080,2080,0
20240531,200900,386303045,2080,2080,2080,2080,0
20240531,200800,386303045,2080,2080,2080,2080,0
20240531,200700,386303045,2080,2080,2080,2080,0
20240531,200600,386303045,2080,2080,2080,2080,0
20240531,200500,386303045,2080,2080,2080,2080,0
20240531,200400,386303045,2080,2080,2080,2080,0
20240531,200300,386303045,2080,2080,2080,2080,0
20240531,200200,386303045,2080,2080,2080,2080,0
20240531,200100,386303045,2080,2080,2080,2080,0
20240531,200000,386303045,2080,2080,2080,2080,1
20240531,195900,386303045,2080,2080,2080,2080,0
20240531,195800,386303045,2080,2080,2080,2080,0
20240531,195700,386303045,2080,2080,2080,2080,0
20240531,195600,386303045,2080,2080,2080,2080,0
20240531,195500,386303045,2080,2080,2080,2080,0
20240531,195400,386303045,2080,2080,2080,2080,0
20240531,195300,386303045,2080,2080,2080,2080,0
20240531,195200,386303045,2080,2080,2080,2080,0
20240531,195100,386303045,2080,2080,2080,2080,0
20240531,195000,386303045,2080,2080,2080,2080,0
20240531,194900,386303045,2080,2080,2080,2080,0
20240531,194800,386303045,2080,2080,2080,2080,0
20240531,194700,386303045,2080,2080,2080,2080,0
20240531,194600,386303045,2080,2080,2080,2080,0
20240531,194500,386303045,2080,2080,2080,2080,0
20240531,194400,386303045,2080,2080,2080,2080,0
20240531,194300,386303045,2080,2080,2080,2080,0
20240531,194200,386303045,2080,2080,2080,2080,0
20240531,194100,386303045,2080,2080,2080,2080,0
20240531,194000,386303045,2080,2080,2080,2080,0
20240531,193900,386303045,2080,2080,2080,2080,0
20240531,193800,386303045,2080,2080,2080,2080,0
20240531,193700,386303045,2080,2080,2080,2080,0
20240531,193600,386303045,2080,2080,2080,2080,0
20240531,193500,386303045,2080,2080,2080,2080,0
20240531,193400,386303045,2080,2080,2080,2080,0
20240531,193300,386303045,2080,2080,2080,2080,0
20240531,193200,386303045,2080,2080,2080,2080,0
20240531,193100,386303045,2080,2080,2080,2080,0
20240531,193000,386303045,2080,2080,2080,2080,1
20240531,192900,386303045,2080,2080,2080,2080,0
20240531,192800,386303045,2080,2080,2080,2080,0
20240531,192700,386303045,2080,2080,2080,2080,0
20240531,192600,386303045,2080,2080,2080,2080,0
20240531,192500,386303045,2080,2080,2080,2080,0
20240531,192400,386303045,2080,2080,2080,2080,0
20240531,192300,386303045,2080,2080,2080,2080,0
20240531,192200,386303045,2080,2080,2080,2080,0
20240531,192100,386303045,2080,2080,2080,2080,0
20240531,192000,386303045,2080,2080,2080,2080,0
20240531,191900,386303045,2080,2080,2080,2080,0
20240531,191800,386303045,2080,2080,2080,2080,0
20240531,191700,386303045,2080,2080,2080,2080,0
20240531,191600,386303045,2080,2080,2080,2080,0
20240531,191500,386303045,2080,2080,2080,2080,0
20240531,191400,386303045,2080,2080,2080,2080,0
20240531,191300,386303045,2080,2080,2080,2080,0
20240531,191200,386303045,2080,2080,2080,2080,0
20240531,191100,386303045,2080,2080,2080,2080,0
20240531,191000,386303045,2080,2080,2080,2080,0
20240531,190900,386303045,2080,2080,2080,2080,0
20240531,190800,386303045,2080,2080,2080,2080,0
20240531,190700,386303045,2080,2080,2080,2080,0
20240531,190600,386303045,2080,2080,2080,2080,0
20240531,190500,386303045,2080,2080,2080,2080,0
20240531,190400,386303045,2080,2080,2080,2080,0
20240531,190300,386303045,2080,2080,2080,2080,0
20240531,190200,386303045,2080,2080,2080,2080,0
20240531,190100,386303045,2080,2080,2080,2080,0
20240531,190000,386303045,2080,2080,2080,2080,1
20240531,185900,386303045,2080,2080,2080,2080,0
20240531,185800,386303045,2080,2080,2080,2080,0
20240531,185700,386303045,2080,2080,2080,2080,0
20240531,185600,386303045,2080,2080,2080,2080,0
20240531,185500,386303045,2080,2080,2080,2080,0
20240531,185400,386303045,2080,2080,2080,2080,0
20240531,185300,386303045,2080,2080,2080,2080,0
20240531,185200,386303045,2080,2080,2080,2080,0
20240531,185100,386303045,2080,2080,2080,2080,0
20240531,185000,386303045,2080,2080,2080,2080,0
20240531,184900,386303045,2080,2080,2080,2080,0
20240531,184800,386303045,2080,2080,2080,2080,0
20240531,184700,386303045,2080,2080,2080,2080,0
20240531,184600,386303045,2080,2080,2080,2080,0
20240531,184500,386303045,2080,2080,2080,2080,0
20240531,184400,386303045,2080,2080,2080,2080,0
20240531,184300,386303045,2080,2080,2080,2080,0
20240531,184200,386303045,2080,2080,2080,2080,0
20240531,184100,386303045,2080,2080,2080,2080,0
20240531,184000,386303045,2080,2080,2080,2080,0
20240531,183900,386303045,2080,2080,2080,2080,0
20240531,183800,386303045,2080,2080,2080,2080,0
20240531,183700,386303045,2080,2080,2080,2080,0
20240531,183600,386303045,2080,2080,2080,2080,0
20240531,183500,386303045,2080,2080,2080,2080,0
20240531,183400,386303045,2080,2080,2080,2080,0
20240531,183300,386303045,2080,2080,2080,2080,0
20240531,183200,386303045,2080,2080,2080,2080,0
20240531,183100,386303045,2080,2080,2080,2080,0
20240531,183000,386303045,2080,2080,2080,2080,1
20240531,182900,386303045,2080,2080,2080,2080,0
20240531,182800,386303045,2080,2080,2080,2080,0
20240531,182700,386303045,2080,2080,2080,2080,0
20240531,182600,386303045,2080,2080,2080,2080,0
20240531,182500,386303045,2080,2080,2080,2080,0
20240531,182400,386303045,2080,2080,2080,2080,0
20240531,182300,386303045,2080,2080,2080,2080,0
20240531,182200,386303045,2080,2080,2080,2080,0
20240531,182100,386303045,2080,2080,2080,2080,0
20240531,182000,386303045,2080,2080,2080,2080,0
20240531,181900,386303045,2080,2080,2080,2080,0
20240531,181800,386303045,2080,2080,2080,2080,0
20240531,181700,386303045,2080,2080,2080,2080,0
20240531,181600,386303045,2080,2080,2080,2080,0
20240531,181500,386303045,2080,2080,2080,2080,0
20240531,181400,386303045,2080,2080,2080,2080,0
20240531,181300,386303045,2080,2080,2080,2080,0
20240531,181200,386303045,2080,2080,2080,2080,0
20240531,181100,386303045,2080,2080,2080,2080,0
20240531,181000,386303045,2080,2080,2080,2080,0
20240531,180900,386303045,2080,2080,2080,2080,0
20240531,180800,386303045,2080,2080,2080,2080,0
20240531,180700,386303045,2080,2080,2080,2080,0
20240531,180600,386303045,2080,2080,2080,2080,0
20240531,180500,386303045,2080,2080,2080,2080,0
20240531,180400,386303045,2080,2080,2080,2080,0
20240531,180300,386303045,2080,2080,2080,2080,0
20240531,180200,386303045,2080,2080,2080,2080,0
20240531,180100,386303045,2080,2080,2080,2080,0
20240531,180000,386303045,2080,2080,2080,2080,1
20240531,175900,386303045,2080,2080,2080,2080,0
20240531,175800,386303045,2080,2080,2080,2080,0
20240531,175700,386303045,2080,2080,2080,2080,0
20240531,175600,386303045,2080,2080,2080,2080,0
20240531,175500,386303045,2080,2080,2080,2080,0
20240531,175400,386303045,2080,2080,2080,2080,0
20240531,175300,386303045,2080,2080,2080,2080,0
20240531,175200,386303045,2080,2080,2080,2080,0
20240531,175100,386303045,2080,2080,2080,2080,0
20240531,175000,386303045,2080,2080,2080,2080,0
20240531,174900,386303045,2080,2080,2080,2080,0
20240531,174800,386303045,2080,2080,2080,2080,0
20240531,174700,386303045,2080,2080,2080,2080,0
20240531,174600,386303045,2080,2080,2080,2080,0
20240531,174500,386303045,2080,2080,2080,2080,0
20240531,174400,386303045,2080,2080,2080,2080,0
20240531,174300,386303045,2080,2080,2080,2080,0
20240531,174200,386303045,2080,2080,2080,2080,0
20240531,174100,386303045,2080,2080,2080,2080,0
20240531,174000,386303045,2080,2080,2080,2080,0
20240531,173900,386303045,2080,2080,2080,2080,0
20240531,173800,386303045,2080,2080,2080,2080,0
20240531,173700,386303045,2080,2080,2080,2080,0
20240531,173600,386303045,2080,2080,2080,2080,0
20240531,173500,386303045,2080,2080,2080,2080,0
20240531,173400,386303045,2080,2080,2080,2080,0
20240531,173300,386303045,2080,2080,2080,2080,0
20240531,173200,386303045,2080,2080,2080,2080,0
20240531,173100,386303045,2080,2080,2080,2080,0
20240531,173000,386303045,2080,2080,2080,2080,1
20240531,172900,386303045,2080,2080,2080,2080,0
20240531,172800,386303045,2080,2080,2080,2080,0
20240531,172700,386303045,2080,2080,2080,2080,0
20240531,172600,386303045,2080,2080,2080,2080,0
20240531,172500,386303045,2080,2080,2080,2080,0
20240531,172400,386303045,2080,2080,2080,2080,0
20240531,172300,386303045,2080,2080,2080,2080,0
20240531,172200,386303045,2080,2080,2080,2080,0
20240531,172100,386303045,2080,2080,2080,2080,0
20240531,172000,386303045,2080,2080,2080,2080,0
20240531,171900,386303045,2080,2080,2080,2080,0
20240531,171800,386303045,2080,2080,2080,2080,0
20240531,171700,386303045,2080,2080,2080,2080,0
20240531,171600,386303045,2080,2080,2080,2080,0
20240531,171500,386303045,2080,2080,2080,2080,0
20240531,171400,386303045,2080,2080,2080,2080,0
20240531,171300,386303045,2080,2080,2080,2080,0
20240531,171200,386303045,2080,2080,2080,2080,0
20240531,171100,386303045,2080,2080,2080,2080,0
20240531,171000,386303045,2080,2080,2080,2080,0
20240531,170900,386303045,2080,2080,2080,2080,0
20240531,170800,386303045,2080,2080,2080,2080,0
20240531,170700,386303045,2080,2080,2080,2080,0
20240531,170600,386303045,2080,2080,2080,2080,0
20240531,170500,386303045,2080,2080,2080,2080,0
20240531,170400,386303045,2080,2080,2080,2080,0
20240531,170300,386303045,2080,2080,2080,2080,0
20240531,170200,386303045,2080,2080,2080,2080,0
20240531,170100,386303045,2080,2080,2080,2080,0
20240531,170000,386303045,2080,2080,2080,2080,1
20240531,165900,386303045,2080,2080,2080,2080,0
20240531,165800,386303045,2080,2080,2080,2080,0
20240531,165700,386303045,2080,2080,2080,2080,0
20240531,165600,386303045,2080,2080,2080,2080,0
20240531,165500,386303045,2080,2080,2080,2080,0
20240531,165400,386303045,2080,2080,2080,2080,0
20240531,165300,386303045,2080,2080,2080,2080,0
20240531,165200,386303045,2080,2080,2080,2080,0
20240531,165100,386303045,2080,2080,2080,2080,0
20240531,165000,386303045,2080,2080,2080,2080,0
20240531,164900,386303045,2080,2080,2080,2080,0
20240531,164800,386303045,2080,2080,2080,2080,0
20240531,164700,386303045,2080,2080,2080,2080,0
20240531,164600,386303045,2080,2080,2080,2080,0
20240531,164500,386303045,2080,2080,2080,2080,0
20240531,164400,386303045,2080,2080,2080,2080,0
20240531,164300,386303045,2080,2080,2080,2080,0
20240531,164200,386303045,2080,2080,2080,2080,0
20240531,164100,386303045,2080,2080,2080,2080,0
20240531,164000,386303045,2080,2080,2080,2080,0
20240531,163900,386303045,2080,2080,2080,2080,0
20240531,163800,386303045,2080,2080,2080,2080,0
20240531,163700,386303045,2080,2080,2080,2080,0
20240531,163600,386303045,2080,2080,2080,2080,0
20240531,163500,386303045,2080,2080,2080,2080,0
20240531,163400,386303045,2080,2080,2080,2080,0
20240531,163300,386303045,2080,2080,2080,2080,0
20240531,163200,386303045,2080,2080,2080,2080,0
20240531,163100,386303045,2080,2080,2080,2080,0
20240531,163000,386303045,2080,2080,2080,2080,1
20240531,162900,386303045,2080,2080,2080,2080,0
20240531,162800,386303045,2080,2080,2080,2080,0
20240531,162700,386303045,2080,2080,2080,2080,0
20240531,162600,386303045,2080,2080,2080,2080,0
20240531,162500,386303045,2080,2080,2080,2080,0
20240531,162400,386303045,2080,2080,2080,2080,0
20240531,162300,386303045,2080,2080,2080,2080,0
20240531,162200,386303045,2080,2080,2080,2080,0
20240531,162100,386303045,2080,2080,2080,2080,0
20240531,162000,386303045,2080,2080,2080,2080,0
20240531,161900,386303045,2080,2080,2080,2080,0
20240531,161800,386303045,2080,2080,2080,2080,0
20240531,161700,386303045,2080,2080,2080,2080,0
20240531,161600,386303045,2080,2080,2080,2080,0
20240531,161500,386303045,2080,2080,2080,2080,0
20240531,161400,386303045,2080,2080,2080,2080,0
20240531,161300,386303045,2080,2080,2080,2080,0
20240531,161200,386303045,2080,2080,2080,2080,0
20240531,161100,386303045,2080,2080,2080,2080,0
20240531,161000,386303045,2080,2080,2080,2080,0
20240531,160900,386303045,2080,2080,2080,2080,0
20240531,160800,386303045,2080,2080,2080,2080,0
20240531,160700,386303045,2080,2080,2080,2080,0
20240531,160600,386303045,2080,2080,2080,2080,0
20240531,160500,386303045,2080,2080,2080,2080,0
20240531,160400,386303045,2080,2080,2080,2080,0
20240531,160300,386303045,2080,2080,2080,2080,0
20240531,160200,386303045,2080,2080,2080,2080,0
20240531,160100,386303045,2080,2080,2080,2080,0
20240531,160000,386303045,2080,2080,2080,2080,1
20240531,155900,386303045,2080,2080,2080,2080,0
20240531,155800,386303045,2080,2080,2080,2080,0
20240531,155700,386303045,2080,2080,2080,2080,0
20240531,155600,386303045,2080,2080,2080,2080,0
20240531,155500,386303045,2080,2080,2080,2080,0
20240531,155400,386303045,2080,2080,2080,2080,0
20240531,155300,386303045,2080,2080,2080,2080,0
20240531,155200,386303045,2080,2080,2080,2080,0
20240531,155100,386303045,2080,2080,2080,2080,0
20240531,155000,386303045,2080,2080,2080,2080,0
20240531,154900,386303045,2080,2080,2080,2080,0
20240531,154800,386303045,2080,2080,2080,2080,0
20240531,154700,386303045,2080,2080,2080,2080,0
20240531,154600,386303045,2080,2080,2080,2080,0
20240531,154500,386303045,2080,2080,2080,2080,0
20240531,154400,386303045,2080,2080,2080,2080,0
20240531,154300,386303045,2080,2080,2080,2080,0
20240531,154200,386303045,2080,2080,2080,2080,0
20240531,154100,386303045,2080,2080,2080,2080,0
20240531,154000,386303045,2080,2080,2080,2080,0
20240531,153900,386303045,2080,2080,2080,2080,0
20240531,153800,386303045,2080,2080,2080,2080,0
20240531,153700,386303045,2080,2080,2080,2080,0
20240531,153600,386303045,2080,2080,2080,2080,0
20240531,153500,386303045,2080,2080,2080,2080,0
20240531,153400,386303045,2080,2080,2080,2080,0
20240531,153300,386303045,2080,2080,2080,2080,0
20240531,153200,386303045,2080,2080,2080,2080,0
20240531,153100,386303045,2080,2080,2080,2080,0
20240531,153000,386303045,2080,2080,2080,2080,2
20240531,152900,386300965,2075,2075,2075,2075,0
20240531,152800,386300965,2075,2075,2075,2075,0
20240531,152700,386300965,2075,2075,2075,2075,0
20240531,152600,386300965,2075,2075,2075,2075,0
20240531,152500,386300965,2075,2075,2075,2075,0
20240531,152400,386300965,2075,2075,2075,2075,0
20240531,152300,386300965,2075,2075,2075,2075,0
20240531,152200,386300965,2075,2075,2075,2075,0
20240531,152100,386300965,2075,2075,2075,2075,0
20240531,152000,386300965,2075,2075,2075,2075,0
20240531,151900,386300965,2075,2075,2075,2075,1
20240531,151800,386298890,2075,2075,2075,2075,0
20240531,151700,386298890,2075,2075,2075,2075,0
20240531,151600,386298890,2075,2075,2075,2075,40
20240531,151500,386215890,2075,2075,2075,2075,210
20240531,151400,385780140,2075,2075,2075,2075,0
20240531,151300,385780140,2075,2075,2075,2075,2
20240531,151200,385775990,2075,2075,2075,2075,0
20240531,151100,385775990,2075,2075,2075,2075,0
20240531,151000,385775990,2075,2075,2075,2075,350
20240531,150900,385049740,2075,2075,2075,2075,0
20240531,150800,385049740,2075,2075,2075,2075,0
20240531,150700,385049740,2075,2075,2075,2075,0
20240531,150600,385049740,2075,2075,2075,2075,0
20240531,150500,385049740,2075,2075,2075,2075,0
20240531,150400,385049740,2075,2075,2075,2075,0
20240531,150300,385049740,2075,2075,2075,2075,0
20240531,150200,385049740,2075,2075,2075,2075,0
20240531,150100,385049740,2075,2075,2075,2075,0
20240531,150000,385049740,2075,2075,2075,2075,0
20240531,145900,385049740,2075,2075,2075,2075,0
20240531,145800,385049740,2075,2075,2075,2075,0
20240531,145700,385049740,2075,2075,2075,2075,16
20240531,145600,385016540,2075,2075,2075,2075,0
20240531,145500,385016540,2075,2075,2075,2075,0
20240531,145400,385016540,2075,2075,2075,2075,0
20240531,145300,385016540,2075,2075,2075,2075,0
20240531,145200,385016540,2075,2075,2075,2075,0
20240531,145100,385016540,2075,2075,2075,2075,0
20240531,145000,385016540,2075,2075,2075,2075,0
20240531,144900,385016540,2075,2075,2075,2075,0
20240531,144800,385016540,2075,2075,2075,2075,0
20240531,144700,385016540,2075,2075,2075,2075,0
20240531,144600,385016540,2075,2075,2075,2075,0
20240531,144500,385016540,2075,2075,2075,2075,0
20240531,144400,385016540,2075,2075,2075,2075,0
20240531,144300,385016540,2075,2075,2075,2075,0
20240531,144200,385016540,2075,2075,2075,2075,0
20240531,144100,385016540,2075,2075,2075,2075,0
20240531,144000,385016540,2075,2075,2075,2075,0
20240531,143900,385016540,2075,2075,2075,2075,0
20240531,143800,385016540,2075,2075,2075,2075,2
20240531,143700,385012390,2075,2075,2075,2075,0
20240531,143600,385012390,2075,2075,2075,2075,0
20240531,143500,385012390,2075,2075,2075,2075,0
20240531,143400,385012390,2075,2075,2075,2075,0
20240531,143300,385012390,2075,2075,2075,2075,0
20240531,143200,385012390,2075,2075,2075,2075,163
20240531,143100,384674165,2075,2075,2075,2075,0
20240531,143000,384674165,2075,2075,2075,2075,182
20240531,142900,384296515,2075,2075,2075,2075,0
20240531,142800,384296515,2075,2075,2075,2075,344
20240531,142700,383582715,2075,2075,2075,2075,0
20240531,142600,383582715,2075,2075,2075,2075,0
20240531,142500,383582715,2075,2075,2075,2075,177
20240531,142400,383215440,2075,2075,2075,2075,0
20240531,142300,383215440,2075,2075,2075,2075,1959
20240531,142200,379150515,2075,2075,2075,2075,0
20240531,142100,379150515,2075,2075,2075,2075,1816
20240531,142000,375382315,2075,2075,2075,2075,0
20240531,141900,375382315,2075,2075,2075,2075,0
20240531,141800,375382315,2075,2075,2075,2075,0
20240531,141700,375382315,2075,2075,2075,2075,0
20240531,141600,375382315,2075,2075,2075,2075,0
20240531,141500,375382315,2075,2075,2075,2075,0
20240531,141400,375382315,2075,2075,2075,2075,0
20240531,141300,375382315,2075,2075,2075,2075,0
20240531,141200,375382315,2075,2075,2075,2075,0
20240531,141100,375382315,2075,2075,2075,2075,0
20240531,141000,375382315,2075,2075,2075,2075,0
20240531,140900,375382315,2075,2075,2075,2075,0
20240531,140800,375382315,2075,2075,2075,2075,0
20240531,140700,375382315,2075,2075,2075,2075,0
20240531,140600,375382315,2075,2075,2075,2075,210
20240531,140500,374946565,2075,2075,2075,2075,0
20240531,140400,374946565,2075,2075,2075,2075,200
20240531,140300,374531565,2075,2075,2075,2075,531
20240531,140200,373429740,2075,2075,2075,2075,0
20240531,140100,373429740,2075,2075,2075,2075,550
20240531,140000,372288490,2075,2075,2075,2075,0
20240531,135900,372288490,2075,2075,2075,2075,0
20240531,135800,372288490,2075,2075,2075,2075,0
20240531,135700,372288490,2075,2075,2075,2075,0
20240531,135600,372288490,2075,2075,2075,2075,0
20240531,135500,372288490,2075,2075,2075,2075,0
20240531,135400,372288490,2075,2075,2075,2075,1
20240531,135300,372286415,2075,2075,2075,2075,0
20240531,135200,372286415,2075,2075,2075,2075,0
20240531,135100,372286415,2075,2075,2075,2075,0
20240531,135000,372286415,2075,2075,2075,2075,0
20240531,134900,372286415,2075,2075,2075,2075,0
20240531,134800,372286415,2075,2075,2075,2075,0
20240531,134700,372286415,2075,2075,2075,2075,0
20240531,134600,372286415,2075,2075,2075,2075,0
20240531,134500,372286415,2075,2075,2075,2075,0
20240531,134400,372286415,2075,2075,2075,2075,0
20240531,134300,372286415,2075,2075,2075,2075,0
20240531,134200,372286415,2075,2075,2075,2075,0
20240531,134100,372286415,2075,2075,2075,2075,0
20240531,134000,372286415,2075,2075,2075,2075,0
20240531,133900,372286415,2075,2075,2075,2075,0
20240531,133800,372286415,2075,2075,2075,2075,0
20240531,133700,372286415,2075,2075,2075,2075,0
20240531,133600,372286415,2075,2075,2075,2075,0
20240531,133500,372286415,2075,2075,2075,2075,0
20240531,133400,372286415,2075,2075,2075,2075,0
20240531,133300,372286415,2075,2075,2075,2075,0
20240531,133200,372286415,2075,2075,2075,2075,0
20240531,133100,372286415,2075,2075,2075,2075,0
20240531,133000,372286415,2075,2075,2075,2075,0
20240531,132900,372286415,2075,2075,2075,2075,0
20240531,132800,372286415,2075,2075,2075,2075,0
20240531,132700,372286415,2075,2075,2075,2075,0
20240531,132600,372286415,2075,2075,2075,2075,0
20240531,132500,372286415,2075,2075,2075,2075,0
20240531,132400,372286415,2075,2075,2075,2075,0
20240531,132300,372286415,2075,2075,2075,2075,0
20240531,132200,372286415,2075,2075,2075,2075,0
20240531,132100,372286415,2075,2075,2075,2075,0
20240531,132000,372286415,2075,2075,2075,2075,0
20240531,131900,372286415,2075,2075,2075,2075,0
20240531,131800,372286415,2075,2075,2075,2075,0
20240531,131700,372286415,2075,2075,2075,2075,0
20240531,131600,372286415,2075,2075,2075,2075,508
20240531,131500,371232315,2075,2075,2075,2075,0
20240531,131400,371232315,2075,2075,2075,2075,0
20240531,131300,371232315,2075,2075,2075,2075,0
20240531,131200,371232315,2075,2075,2075,2075,0
20240531,131100,371232315,2075,2075,2075,2075,0
20240531,131000,371232315,2075,2075,2075,2075,0
20240531,130900,371232315,2075,2075,2075,2075,0
20240531,130800,371232315,2075,2075,2075,2075,0
20240531,130700,371232315,2075,2075,2075,2075,0
20240531,130600,371232315,2075,2075,2075,2075,0
20240531,130500,371232315,2075,2075,2075,2075,0
20240531,130400,371232315,2075,2075,2075,2075,0
20240531,130300,371232315,2075,2075,2075,2075,0
20240531,130200,371232315,2075,2075,2075,2075,0
20240531,130100,371232315,2075,2075,2075,2075,0
20240531,130000,371232315,2075,2075,2075,2075,0
20240531,125900,371232315,2075,2075,2075,2075,0
20240531,125800,371232315,2075,2075,2075,2075,23
20240531,125700,371184590,2075,2075,2075,2075,0
20240531,125600,371184590,2075,2075,2075,2075,0
20240531,125500,371184590,2075,2075,2075,2075,0
20240531,125400,371184590,2075,2075,2075,2075,0
20240531,125300,371184590,2075,2075,2075,2075,0
20240531,125200,371184590,2075,2075,2075,2075,0
20240531,125100,371184590,2075,2075,2075,2075,0
20240531,125000,371184590,2075,2075,2075,2075,0
20240531,124900,371184590,2075,2075,2075,2075,0
20240531,124800,371184590,2075,2075,2075,2075,0
20240531,124700,371184590,2075,2075,2075,2075,0
20240531,124600,371184590,2075,2075,2075,2075,0
20240531,124500,371184590,2075,2075,2075,2075,0
20240531,124400,371184590,2075,2075,2075,2075,0
20240531,124300,371184590,2075,2075,2075,2075,0
20240531,124200,371184590,2075,2075,2075,2075,0
20240531,124100,371184590,2075,2075,2075,2075,0
20240531,124000,371184590,2075,2075,2075,2075,0
20240531,123900,371184590,2075,2075,2075,2075,0
20240531,123800,371184590,2075,2075,2075,2075,0
20240531,123700,371184590,2075,2075,2075,2075,0
20240531,123600,371184590,2075,2075,2075,2075,0
20240531,123500,371184590,2075,2075,2075,2075,0
20240531,123400,371184590,2075,2075,2075,2075,0
20240531,123300,371184590,2075,2075,2075,2075,0
20240531,123200,371184590,2075,2075,2075,2075,0
20240531,123100,371184590,2075,2075,2075,2075,3
20240531,123000,371178365,2075,2075,2075,2075,0
20240531,122900,371178365,2075,2075,2075,2075,0
20240531,122800,371178365,2075,2075,2075,2075,0
20240531,122700,371178365,2075,2075,2075,2075,0
20240531,122600,371178365,2075,2075,2075,2075,0
20240531,122500,371178365,2075,2075,2075,2075,5027
20240531,122400,360747340,2070,2070,2070,2070,0
20240531,122300,360747340,2070,2070,2070,2070,0
20240531,122200,360747340,2070,2070,2070,2070,20
20240531,122100,360705940,2075,2075,2075,2075,0
20240531,122000,360705940,2075,2075,2075,2075,0
20240531,121900,360705940,2075,2075,2075,2075,0
20240531,121800,360705940,2075,2075,2075,2075,0
20240531,121700,360705940,2075,2075,2075,2075,0
20240531,121600,360705940,2075,2075,2075,2075,0
20240531,121500,360705940,2075,2075,2075,2075,0
20240531,121400,360705940,2075,2075,2075,2075,0
20240531,121300,360705940,2075,2075,2075,2075,0
20240531,121200,360705940,2075,2075,2075,2075,0
20240531,121100,360705940,2075,2075,2075,2075,0
20240531,121000,360705940,2075,2075,2075,2075,0
20240531,120900,360705940,2075,2075,2075,2075,0
20240531,120800,360705940,2075,2075,2075,2075,0
20240531,120700,360705940,2075,2075,2075,2075,0
20240531,120600,360705940,2075,2075,2075,2075,0
20240531,120500,360705940,2075,2075,2075,2075,0
20240531,120400,360705940,2075,2075,2075,2075,0
20240531,120300,360705940,2075,2075,2075,2075,0
20240531,120200,360705940,2075,2075,2075,2075,0
20240531,120100,360705940,2075,2075,2075,2075,0
20240531,120000,360705940,2075,2075,2075,2075,0
20240531,115900,360705940,2075,2075,2075,2075,0
20240531,115800,360705940,2075,2075,2075,2075,9026
20240531,115700,341976990,2075,2075,2075,2075,0
20240531,115600,341976990,2075,2075,2075,2075,0
20240531,115500,341976990,2075,2075,2075,2075,0
20240531,115400,341976990,2075,2075,2075,2075,0
20240531,115300,341976990,2075,2075,2075,2075,0
20240531,115200,341976990,2075,2075,2075,2075,0
20240531,115100,341976990,2075,2075,2075,2075,0
20240531,115000,341976990,2075,2075,2075,2075,0
20240531,114900,341976990,2075,2075,2075,2075,0
20240531,114800,341976990,2075,2075,2075,2075,0
20240531,114700,341976990,2075,2075,2075,2075,0
20240531,114600,341976990,2075,2075,2075,2075,0
20240531,114500,341976990,2075,2075,2075,2075,0
20240531,114400,341976990,2075,2075,2075,2075,0
20240531,114300,341976990,2075,2075,2075,2075,1864
20240531,114200,338109190,2075,2075,2075,2075,0
20240531,114100,338109190,2075,2075,2075,2075,0
20240531,114000,338109190,2075,2075,2075,2075,0
20240531,113900,338109190,2075,2075,2075,2075,0
20240531,113800,338109190,2075,2075,2075,2075,0
20240531,113700,338109190,2075,2075,2075,2075,0
20240531,113600,338109190,2075,2075,2075,2075,15502
20240531,113500,305942540,2070,2070,2070,2070,0
20240531,113400,305942540,2070,2070,2070,2070,0
20240531,113300,305942540,2070,2070,2070,2070,0
20240531,113200,305942540,2070,2070,2070,2070,0
20240531,113100,305942540,2070,2070,2070,2070,0
20240531,113000,305942540,2070,2070,2070,2070,0
20240531,112900,305942540,2070,2070,2070,2070,0
20240531,112800,305942540,2070,2070,2070,2070,0
20240531,112700,305942540,2070,2070,2070,2070,0
20240531,112600,305942540,2070,2070,2070,2070,0
20240531,112500,305942540,2070,2070,2070,2070,0
20240531,112400,305942540,2070,2070,2070,2070,0
20240531,112300,305942540,2070,2070,2070,2070,0
20240531,112200,305942540,2070,2070,2070,2070,0
20240531,112100,305942540,2070,2070,2070,2070,0
20240531,112000,305942540,2070,2070,2070,2070,0
20240531,111900,305942540,2070,2070,2070,2070,0
20240531,111800,305942540,2070,2070,2070,2070,0
20240531,111700,305942540,2070,2070,2070,2070,0
20240531,111600,305942540,2070,2070,2070,2070,0
20240531,111500,305942540,2070,2070,2070,2070,0
20240531,111400,305942540,2070,2070,2070,2070,731
20240531,111300,304429370,2075,2075,2075,2075,0
20240531,111200,304429370,2075,2075,2075,2075,0
20240531,111100,304429370,2075,2075,2075,2075,0
20240531,111000,304429370,2075,2075,2075,2075,0
20240531,110900,304429370,2075,2075,2075,2075,0
20240531,110800,304429370,2075,2075,2075,2075,0
20240531,110700,304429370,2075,2075,2075,2075,0
20240531,110600,304429370,2075,2075,2075,2075,0
20240531,110500,304429370,2075,2075,2075,2075,0
20240531,110400,304429370,2075,2075,2075,2075,0
20240531,110300,304429370,2075,2075,2075,2075,0
20240531,110200,304429370,2075,2075,2075,2075,0
20240531,110100,304429370,2075,2075,2075,2075,0
20240531,110000,304429370,2075,2075,2075,2075,0
20240531,105900,304429370,2075,2075,2075,2075,0
20240531,105800,304429370,2075,2075,2075,2075,0
20240531,105700,304429370,2075,2075,2075,2075,0
20240531,105600,304429370,2075,2075,2075,2075,0
20240531,105500,304429370,2075,2075,2075,2075,0
20240531,105400,304429370,2075,2075,2075,2075,0
20240531,105300,304429370,2075,2075,2075,2075,0
20240531,105200,304429370,2075,2075,2075,2075,0
20240531,105100,304429370,2075,2075,2075,2075,0
20240531,105000,304429370,2075,2075,2075,2075,23185
20240531,104900,256320495,2075,2075,2075,2075,0
20240531,104800,256320495,2075,2075,2075,2075,0
20240531,104700,256320495,2075,2075,2075,2075,0
20240531,104600,256320495,2075,2075,2075,2075,0
20240531,104500,256320495,2075,2075,2075,2075,0
20240531,104400,256320495,2075,2075,2075,2075,1
20240531,104300,256318420,2075,2075,2075,2075,0
20240531,104200,256318420,2075,2075,2075,2075,0
20240531,104100,256318420,2075,2075,2075,2075,0
20240531,104000,256318420,2075,2075,2075,2075,2400
20240531,103900,251338420,2070,2070,2070,2070,0
20240531,103800,251338420,2070,2070,2070,2070,0
20240531,103700,251338420,2070,2070,2070,2070,0
20240531,103600,251338420,2070,2070,2070,2070,0
20240531,103500,251338420,2070,2070,2070,2070,0
20240531,103400,251338420,2070,2070,2070,2070,124
20240531,103300,251081740,2070,2070,2070,2070,0
20240531,103200,251081740,2070,2070,2070,2070,0
20240531,103100,251081740,2070,2070,2070,2070,0
20240531,103000,251081740,2070,2070,2070,2070,0
20240531,102900,251081740,2070,2070,2070,2070,5016
20240531,102800,240698620,2070,2070,2070,2070,0
20240531,102700,240698620,2070,2070,2070,2070,0
20240531,102600,240698620,2070,2070,2070,2070,0
20240531,102500,240698620,2070,2070,2070,2070,0
20240531,102400,240698620,2070,2070,2070,2070,0
20240531,102300,240698620,2070,2070,2070,2070,0
20240531,102200,240698620,2070,2070,2070,2070,0
20240531,102100,240698620,2070,2070,2070,2070,6
20240531,102000,240686200,2070,2070,2070,2070,0
20240531,101900,240686200,2070,2070,2070,2070,0
20240531,101800,240686200,2070,2070,2070,2070,0
20240531,101700,240686200,2070,2070,2070,2070,0
20240531,101600,240686200,2070,2070,2070,2070,0
20240531,101500,240686200,2070,2070,2070,2070,0
20240531,101400,240686200,2070,2070,2070,2070,0
20240531,101300,240686200,2070,2070,2070,2070,0
20240531,101200,240686200,2070,2070,2070,2070,0
20240531,101100,240686200,2070,2070,2070,2070,0
20240531,101000,240686200,2070,2070,2070,2070,0
20240531,100900,240686200,2070,2070,2070,2070,0
20240531,100800,240686200,2070,2070,2070,2070,0
20240531,100700,240686200,2070,2070,2070,2070,0
20240531,100600,240686200,2070,2070,2070,2070,0
20240531,100500,240686200,2070,2070,2070,2070,5000
20240531,100400,230336200,2070,2070,2070,2070,0
20240531,100300,230336200,2070,2070,2070,2070,0
20240531,100200,230336200,2070,2070,2070,2070,0
20240531,100100,230336200,2070,2070,2070,2070,0
20240531,100000,230336200,2070,2070,2070,2070,1460
20240531,095900,227314000,2070,2070,2070,2070,0
20240531,095800,227314000,2070,2070,2070,2070,0
20240531,095700,227314000,2070,2070,2070,2070,0
20240531,095600,227314000,2070,2070,2070,2070,0
20240531,095500,227314000,2070,2070,2070,2070,0
20240531,095400,227314000,2070,2070,2070,2070,1500
20240531,095300,224209000,2070,2070,2070,2070,0
20240531,095200,224209000,2070,2070,2070,2070,0
20240531,095100,224209000,2070,2070,2070,2070,0
20240531,095000,224209000,2070,2070,2070,2070,0
20240531,094900,224209000,2070,2070,2070,2070,0
20240531,094800,224209000,2070,2070,2070,2070,0
20240531,094700,224209000,2070,2070,2070,2070,0
20240531,094600,224209000,2070,2070,2070,2070,0
20240531,094500,224209000,2070,2070,2070,2070,0
20240531,094400,224209000,2070,2070,2070,2070,0
20240531,094300,224209000,2070,2070,2070,2070,0
20240531,094200,224209000,2070,2070,2070,2070,0
20240531,094100,224209000,2070,2070,2070,2070,0
20240531,094000,224209000,2070,2070,2070,2070,0
20240531,093900,224209000,2070,2070,2070,2070,0
20240531,093800,224209000,2070,2070,2070,2070,0
20240531,093700,224209000,2070,2070,2070,2070,0
20240531,093600,224209000,2070,2070,2070,2070,0
20240531,093500,224209000,2070,2070,2070,2070,0
20240531,093400,224209000,2070,2070,2070,2070,0
20240531,093300,224209000,2070,2070,2070,2070,0
20240531,093200,224209000,2070,2070,2070,2070,19756
20240531,093100,183314080,2065,2065,2065,2065,0
20240531,093000,183314080,2065,2065,2065,2065,0
20240531,092900,183314080,2065,2065,2065,2065,0
20240531,092800,183314080,2065,2065,2065,2065,0
20240531,092700,183314080,2065,2065,2065,2065,0
20240531,092600,183314080,2065,2065,2065,2065,0
20240531,092500,183314080,2065,2065,2065,2065,0
20240531,092400,183314080,2065,2065,2065,2065,0
20240531,092300,183314080,2065,2070,2070,2065,70000
20240531,092200,38452900,2075,2075,2075,2075,0
20240531,092100,38452900,2075,2075,2075,2075,0
20240531,092000,38452900,2075,2075,2075,2075,0
20240531,091900,38452900,2075,2075,2075,2075,0
20240531,091800,38452900,2075,2075,2075,2075,0
20240531,091700,38452900,2075,2075,2075,2075,3544
20240531,091600,31099100,2075,2075,2075,2075,0
20240531,091500,31099100,2075,2075,2075,2075,0
20240531,091400,31099100,2075,2075,2075,2075,0
20240531,091300,31099100,2075,2075,2075,2075,0
20240531,091200,31099100,2075,2075,2075,2075,0
20240531,091100,31099100,2075,2075,2075,2075,0
20240531,091000,31099100,2075,2075,2075,2075,1860
20240531,090900,27239600,2075,2075,2075,2075,0
20240531,090800,27239600,2075,2075,2075,2075,0
20240531,090700,27239600,2075,2075,2075,2075,10000
20240531,090600,6489600,2080,2080,2080,2080,0
20240531,090500,6489600,2080,2080,2080,2080,0
20240531,090400,6489600,2080,2080,2080,2080,0
20240531,090300,6489600,2080,2080,2080,2080,0
20240531,090200,6489600,2080,2080,2080,2080,0
20240531,090100,6489600,2080,2080,2080,2080,0
20240531,090000,6489600,2080,2080,2080,2080,3120