KissMeData/388870/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,213000,963474670,12180,12180,12180,12180,1361
20240531,212900,963474670,12180,12180,12180,12180,0
20240531,212800,963474670,12180,12180,12180,12180,0
20240531,212700,963474670,12180,12180,12180,12180,0
20240531,212600,963474670,12180,12180,12180,12180,0
20240531,212500,963474670,12180,12180,12180,12180,0
20240531,212400,963474670,12180,12180,12180,12180,0
20240531,212300,963474670,12180,12180,12180,12180,0
20240531,212200,963474670,12180,12180,12180,12180,0
20240531,212100,963474670,12180,12180,12180,12180,0
20240531,212000,963474670,12180,12180,12180,12180,0
20240531,211900,963474670,12180,12180,12180,12180,0
20240531,211800,963474670,12180,12180,12180,12180,0
20240531,211700,963474670,12180,12180,12180,12180,0
20240531,211600,963474670,12180,12180,12180,12180,0
20240531,211500,963474670,12180,12180,12180,12180,0
20240531,211400,963474670,12180,12180,12180,12180,0
20240531,211300,963474670,12180,12180,12180,12180,0
20240531,211200,963474670,12180,12180,12180,12180,0
20240531,211100,963474670,12180,12180,12180,12180,0
20240531,211000,963474670,12180,12180,12180,12180,0
20240531,210900,963474670,12180,12180,12180,12180,0
20240531,210800,963474670,12180,12180,12180,12180,0
20240531,210700,963474670,12180,12180,12180,12180,0
20240531,210600,963474670,12180,12180,12180,12180,0
20240531,210500,963474670,12180,12180,12180,12180,0
20240531,210400,963474670,12180,12180,12180,12180,0
20240531,210300,963474670,12180,12180,12180,12180,0
20240531,210200,963474670,12180,12180,12180,12180,0
20240531,210100,963474670,12180,12180,12180,12180,0
20240531,210000,963474670,12180,12180,12180,12180,1361
20240531,205900,963474670,12180,12180,12180,12180,0
20240531,205800,963474670,12180,12180,12180,12180,0
20240531,205700,963474670,12180,12180,12180,12180,0
20240531,205600,963474670,12180,12180,12180,12180,0
20240531,205500,963474670,12180,12180,12180,12180,0
20240531,205400,963474670,12180,12180,12180,12180,0
20240531,205300,963474670,12180,12180,12180,12180,0
20240531,205200,963474670,12180,12180,12180,12180,0
20240531,205100,963474670,12180,12180,12180,12180,0
20240531,205000,963474670,12180,12180,12180,12180,0
20240531,204900,963474670,12180,12180,12180,12180,0
20240531,204800,963474670,12180,12180,12180,12180,0
20240531,204700,963474670,12180,12180,12180,12180,0
20240531,204600,963474670,12180,12180,12180,12180,0
20240531,204500,963474670,12180,12180,12180,12180,0
20240531,204400,963474670,12180,12180,12180,12180,0
20240531,204300,963474670,12180,12180,12180,12180,0
20240531,204200,963474670,12180,12180,12180,12180,0
20240531,204100,963474670,12180,12180,12180,12180,0
20240531,204000,963474670,12180,12180,12180,12180,0
20240531,203900,963474670,12180,12180,12180,12180,0
20240531,203800,963474670,12180,12180,12180,12180,0
20240531,203700,963474670,12180,12180,12180,12180,0
20240531,203600,963474670,12180,12180,12180,12180,0
20240531,203500,963474670,12180,12180,12180,12180,0
20240531,203400,963474670,12180,12180,12180,12180,0
20240531,203300,963474670,12180,12180,12180,12180,0
20240531,203200,963474670,12180,12180,12180,12180,0
20240531,203100,963474670,12180,12180,12180,12180,0
20240531,203000,963474670,12180,12180,12180,12180,1361
20240531,202900,963474670,12180,12180,12180,12180,0
20240531,202800,963474670,12180,12180,12180,12180,0
20240531,202700,963474670,12180,12180,12180,12180,0
20240531,202600,963474670,12180,12180,12180,12180,0
20240531,202500,963474670,12180,12180,12180,12180,0
20240531,202400,963474670,12180,12180,12180,12180,0
20240531,202300,963474670,12180,12180,12180,12180,0
20240531,202200,963474670,12180,12180,12180,12180,0
20240531,202100,963474670,12180,12180,12180,12180,0
20240531,202000,963474670,12180,12180,12180,12180,0
20240531,201900,963474670,12180,12180,12180,12180,0
20240531,201800,963474670,12180,12180,12180,12180,0
20240531,201700,963474670,12180,12180,12180,12180,0
20240531,201600,963474670,12180,12180,12180,12180,0
20240531,201500,963474670,12180,12180,12180,12180,0
20240531,201400,963474670,12180,12180,12180,12180,0
20240531,201300,963474670,12180,12180,12180,12180,0
20240531,201200,963474670,12180,12180,12180,12180,0
20240531,201100,963474670,12180,12180,12180,12180,0
20240531,201000,963474670,12180,12180,12180,12180,0
20240531,200900,963474670,12180,12180,12180,12180,0
20240531,200800,963474670,12180,12180,12180,12180,0
20240531,200700,963474670,12180,12180,12180,12180,0
20240531,200600,963474670,12180,12180,12180,12180,0
20240531,200500,963474670,12180,12180,12180,12180,0
20240531,200400,963474670,12180,12180,12180,12180,0
20240531,200300,963474670,12180,12180,12180,12180,0
20240531,200200,963474670,12180,12180,12180,12180,0
20240531,200100,963474670,12180,12180,12180,12180,0
20240531,200000,963474670,12180,12180,12180,12180,1361
20240531,195900,963474670,12180,12180,12180,12180,0
20240531,195800,963474670,12180,12180,12180,12180,0
20240531,195700,963474670,12180,12180,12180,12180,0
20240531,195600,963474670,12180,12180,12180,12180,0
20240531,195500,963474670,12180,12180,12180,12180,0
20240531,195400,963474670,12180,12180,12180,12180,0
20240531,195300,963474670,12180,12180,12180,12180,0
20240531,195200,963474670,12180,12180,12180,12180,0
20240531,195100,963474670,12180,12180,12180,12180,0
20240531,195000,963474670,12180,12180,12180,12180,0
20240531,194900,963474670,12180,12180,12180,12180,0
20240531,194800,963474670,12180,12180,12180,12180,0
20240531,194700,963474670,12180,12180,12180,12180,0
20240531,194600,963474670,12180,12180,12180,12180,0
20240531,194500,963474670,12180,12180,12180,12180,0
20240531,194400,963474670,12180,12180,12180,12180,0
20240531,194300,963474670,12180,12180,12180,12180,0
20240531,194200,963474670,12180,12180,12180,12180,0
20240531,194100,963474670,12180,12180,12180,12180,0
20240531,194000,963474670,12180,12180,12180,12180,0
20240531,193900,963474670,12180,12180,12180,12180,0
20240531,193800,963474670,12180,12180,12180,12180,0
20240531,193700,963474670,12180,12180,12180,12180,0
20240531,193600,963474670,12180,12180,12180,12180,0
20240531,193500,963474670,12180,12180,12180,12180,0
20240531,193400,963474670,12180,12180,12180,12180,0
20240531,193300,963474670,12180,12180,12180,12180,0
20240531,193200,963474670,12180,12180,12180,12180,0
20240531,193100,963474670,12180,12180,12180,12180,0
20240531,193000,963474670,12180,12180,12180,12180,1361
20240531,192900,963474670,12180,12180,12180,12180,0
20240531,192800,963474670,12180,12180,12180,12180,0
20240531,192700,963474670,12180,12180,12180,12180,0
20240531,192600,963474670,12180,12180,12180,12180,0
20240531,192500,963474670,12180,12180,12180,12180,0
20240531,192400,963474670,12180,12180,12180,12180,0
20240531,192300,963474670,12180,12180,12180,12180,0
20240531,192200,963474670,12180,12180,12180,12180,0
20240531,192100,963474670,12180,12180,12180,12180,0
20240531,192000,963474670,12180,12180,12180,12180,0
20240531,191900,963474670,12180,12180,12180,12180,0
20240531,191800,963474670,12180,12180,12180,12180,0
20240531,191700,963474670,12180,12180,12180,12180,0
20240531,191600,963474670,12180,12180,12180,12180,0
20240531,191500,963474670,12180,12180,12180,12180,0
20240531,191400,963474670,12180,12180,12180,12180,0
20240531,191300,963474670,12180,12180,12180,12180,0
20240531,191200,963474670,12180,12180,12180,12180,0
20240531,191100,963474670,12180,12180,12180,12180,0
20240531,191000,963474670,12180,12180,12180,12180,0
20240531,190900,963474670,12180,12180,12180,12180,0
20240531,190800,963474670,12180,12180,12180,12180,0
20240531,190700,963474670,12180,12180,12180,12180,0
20240531,190600,963474670,12180,12180,12180,12180,0
20240531,190500,963474670,12180,12180,12180,12180,0
20240531,190400,963474670,12180,12180,12180,12180,0
20240531,190300,963474670,12180,12180,12180,12180,0
20240531,190200,963474670,12180,12180,12180,12180,0
20240531,190100,963474670,12180,12180,12180,12180,0
20240531,190000,963474670,12180,12180,12180,12180,1361
20240531,185900,963474670,12180,12180,12180,12180,0
20240531,185800,963474670,12180,12180,12180,12180,0
20240531,185700,963474670,12180,12180,12180,12180,0
20240531,185600,963474670,12180,12180,12180,12180,0
20240531,185500,963474670,12180,12180,12180,12180,0
20240531,185400,963474670,12180,12180,12180,12180,0
20240531,185300,963474670,12180,12180,12180,12180,0
20240531,185200,963474670,12180,12180,12180,12180,0
20240531,185100,963474670,12180,12180,12180,12180,0
20240531,185000,963474670,12180,12180,12180,12180,0
20240531,184900,963474670,12180,12180,12180,12180,0
20240531,184800,963474670,12180,12180,12180,12180,0
20240531,184700,963474670,12180,12180,12180,12180,0
20240531,184600,963474670,12180,12180,12180,12180,0
20240531,184500,963474670,12180,12180,12180,12180,0
20240531,184400,963474670,12180,12180,12180,12180,0
20240531,184300,963474670,12180,12180,12180,12180,0
20240531,184200,963474670,12180,12180,12180,12180,0
20240531,184100,963474670,12180,12180,12180,12180,0
20240531,184000,963474670,12180,12180,12180,12180,0
20240531,183900,963474670,12180,12180,12180,12180,0
20240531,183800,963474670,12180,12180,12180,12180,0
20240531,183700,963474670,12180,12180,12180,12180,0
20240531,183600,963474670,12180,12180,12180,12180,0
20240531,183500,963474670,12180,12180,12180,12180,0
20240531,183400,963474670,12180,12180,12180,12180,0
20240531,183300,963474670,12180,12180,12180,12180,0
20240531,183200,963474670,12180,12180,12180,12180,0
20240531,183100,963474670,12180,12180,12180,12180,0
20240531,183000,963474670,12180,12180,12180,12180,1361
20240531,182900,963474670,12180,12180,12180,12180,0
20240531,182800,963474670,12180,12180,12180,12180,0
20240531,182700,963474670,12180,12180,12180,12180,0
20240531,182600,963474670,12180,12180,12180,12180,0
20240531,182500,963474670,12180,12180,12180,12180,0
20240531,182400,963474670,12180,12180,12180,12180,0
20240531,182300,963474670,12180,12180,12180,12180,0
20240531,182200,963474670,12180,12180,12180,12180,0
20240531,182100,963474670,12180,12180,12180,12180,0
20240531,182000,963474670,12180,12180,12180,12180,0
20240531,181900,963474670,12180,12180,12180,12180,0
20240531,181800,963474670,12180,12180,12180,12180,0
20240531,181700,963474670,12180,12180,12180,12180,0
20240531,181600,963474670,12180,12180,12180,12180,0
20240531,181500,963474670,12180,12180,12180,12180,0
20240531,181400,963474670,12180,12180,12180,12180,0
20240531,181300,963474670,12180,12180,12180,12180,0
20240531,181200,963474670,12180,12180,12180,12180,0
20240531,181100,963474670,12180,12180,12180,12180,0
20240531,181000,963474670,12180,12180,12180,12180,0
20240531,180900,963474670,12180,12180,12180,12180,0
20240531,180800,963474670,12180,12180,12180,12180,0
20240531,180700,963474670,12180,12180,12180,12180,0
20240531,180600,963474670,12180,12180,12180,12180,0
20240531,180500,963474670,12180,12180,12180,12180,0
20240531,180400,963474670,12180,12180,12180,12180,0
20240531,180300,963474670,12180,12180,12180,12180,0
20240531,180200,963474670,12180,12180,12180,12180,0
20240531,180100,963474670,12180,12180,12180,12180,0
20240531,180000,963474670,12180,12180,12180,12180,1361
20240531,175900,963474670,12180,12180,12180,12180,0
20240531,175800,963474670,12180,12180,12180,12180,0
20240531,175700,963474670,12180,12180,12180,12180,0
20240531,175600,963474670,12180,12180,12180,12180,0
20240531,175500,963474670,12180,12180,12180,12180,0
20240531,175400,963474670,12180,12180,12180,12180,0
20240531,175300,963474670,12180,12180,12180,12180,0
20240531,175200,963474670,12180,12180,12180,12180,0
20240531,175100,963474670,12180,12180,12180,12180,0
20240531,175000,963474670,12180,12180,12180,12180,0
20240531,174900,963474670,12180,12180,12180,12180,0
20240531,174800,963474670,12180,12180,12180,12180,0
20240531,174700,963474670,12180,12180,12180,12180,0
20240531,174600,963474670,12180,12180,12180,12180,0
20240531,174500,963474670,12180,12180,12180,12180,0
20240531,174400,963474670,12180,12180,12180,12180,0
20240531,174300,963474670,12180,12180,12180,12180,0
20240531,174200,963474670,12180,12180,12180,12180,0
20240531,174100,963474670,12180,12180,12180,12180,0
20240531,174000,963474670,12180,12180,12180,12180,0
20240531,173900,963474670,12180,12180,12180,12180,0
20240531,173800,963474670,12180,12180,12180,12180,0
20240531,173700,963474670,12180,12180,12180,12180,0
20240531,173600,963474670,12180,12180,12180,12180,0
20240531,173500,963474670,12180,12180,12180,12180,0
20240531,173400,963474670,12180,12180,12180,12180,0
20240531,173300,963474670,12180,12180,12180,12180,0
20240531,173200,963474670,12180,12180,12180,12180,0
20240531,173100,963474670,12180,12180,12180,12180,0
20240531,173000,963474670,12180,12180,12180,12180,1361
20240531,172900,963474670,12180,12180,12180,12180,0
20240531,172800,963474670,12180,12180,12180,12180,0
20240531,172700,963474670,12180,12180,12180,12180,0
20240531,172600,963474670,12180,12180,12180,12180,0
20240531,172500,963474670,12180,12180,12180,12180,0
20240531,172400,963474670,12180,12180,12180,12180,0
20240531,172300,963474670,12180,12180,12180,12180,0
20240531,172200,963474670,12180,12180,12180,12180,0
20240531,172100,963474670,12180,12180,12180,12180,0
20240531,172000,963474670,12180,12180,12180,12180,0
20240531,171900,963474670,12180,12180,12180,12180,0
20240531,171800,963474670,12180,12180,12180,12180,0
20240531,171700,963474670,12180,12180,12180,12180,0
20240531,171600,963474670,12180,12180,12180,12180,0
20240531,171500,963474670,12180,12180,12180,12180,0
20240531,171400,963474670,12180,12180,12180,12180,0
20240531,171300,963474670,12180,12180,12180,12180,0
20240531,171200,963474670,12180,12180,12180,12180,0
20240531,171100,963474670,12180,12180,12180,12180,0
20240531,171000,963474670,12180,12180,12180,12180,0
20240531,170900,963474670,12180,12180,12180,12180,0
20240531,170800,963474670,12180,12180,12180,12180,0
20240531,170700,963474670,12180,12180,12180,12180,0
20240531,170600,963474670,12180,12180,12180,12180,0
20240531,170500,963474670,12180,12180,12180,12180,0
20240531,170400,963474670,12180,12180,12180,12180,0
20240531,170300,963474670,12180,12180,12180,12180,0
20240531,170200,963474670,12180,12180,12180,12180,0
20240531,170100,963474670,12180,12180,12180,12180,0
20240531,170000,963474670,12180,12180,12180,12180,1361
20240531,165900,963474670,12180,12180,12180,12180,0
20240531,165800,963474670,12180,12180,12180,12180,0
20240531,165700,963474670,12180,12180,12180,12180,0
20240531,165600,963474670,12180,12180,12180,12180,0
20240531,165500,963474670,12180,12180,12180,12180,0
20240531,165400,963474670,12180,12180,12180,12180,0
20240531,165300,963474670,12180,12180,12180,12180,0
20240531,165200,963474670,12180,12180,12180,12180,0
20240531,165100,963474670,12180,12180,12180,12180,0
20240531,165000,963474670,12180,12180,12180,12180,0
20240531,164900,963474670,12180,12180,12180,12180,0
20240531,164800,963474670,12180,12180,12180,12180,0
20240531,164700,963474670,12180,12180,12180,12180,0
20240531,164600,963474670,12180,12180,12180,12180,0
20240531,164500,963474670,12180,12180,12180,12180,0
20240531,164400,963474670,12180,12180,12180,12180,0
20240531,164300,963474670,12180,12180,12180,12180,0
20240531,164200,963474670,12180,12180,12180,12180,0
20240531,164100,963474670,12180,12180,12180,12180,0
20240531,164000,963474670,12180,12180,12180,12180,0
20240531,163900,963474670,12180,12180,12180,12180,0
20240531,163800,963474670,12180,12180,12180,12180,0
20240531,163700,963474670,12180,12180,12180,12180,0
20240531,163600,963474670,12180,12180,12180,12180,0
20240531,163500,963474670,12180,12180,12180,12180,0
20240531,163400,963474670,12180,12180,12180,12180,0
20240531,163300,963474670,12180,12180,12180,12180,0
20240531,163200,963474670,12180,12180,12180,12180,0
20240531,163100,963474670,12180,12180,12180,12180,0
20240531,163000,963474670,12180,12180,12180,12180,1361
20240531,162900,963474670,12180,12180,12180,12180,0
20240531,162800,963474670,12180,12180,12180,12180,0
20240531,162700,963474670,12180,12180,12180,12180,0
20240531,162600,963474670,12180,12180,12180,12180,0
20240531,162500,963474670,12180,12180,12180,12180,0
20240531,162400,963474670,12180,12180,12180,12180,0
20240531,162300,963474670,12180,12180,12180,12180,0
20240531,162200,963474670,12180,12180,12180,12180,0
20240531,162100,963474670,12180,12180,12180,12180,0
20240531,162000,963474670,12180,12180,12180,12180,0
20240531,161900,963474670,12180,12180,12180,12180,0
20240531,161800,963474670,12180,12180,12180,12180,0
20240531,161700,963474670,12180,12180,12180,12180,0
20240531,161600,963474670,12180,12180,12180,12180,0
20240531,161500,963474670,12180,12180,12180,12180,0
20240531,161400,963474670,12180,12180,12180,12180,0
20240531,161300,963474670,12180,12180,12180,12180,0
20240531,161200,963474670,12180,12180,12180,12180,0
20240531,161100,963474670,12180,12180,12180,12180,0
20240531,161000,963474670,12180,12180,12180,12180,0
20240531,160900,963474670,12180,12180,12180,12180,0
20240531,160800,963474670,12180,12180,12180,12180,0
20240531,160700,963474670,12180,12180,12180,12180,0
20240531,160600,963474670,12180,12180,12180,12180,0
20240531,160500,963474670,12180,12180,12180,12180,0
20240531,160400,963474670,12180,12180,12180,12180,0
20240531,160300,963474670,12180,12180,12180,12180,0
20240531,160200,963474670,12180,12180,12180,12180,0
20240531,160100,963474670,12180,12180,12180,12180,0
20240531,160000,963474670,12180,12180,12180,12180,1361
20240531,155900,963474670,12180,12180,12180,12180,0
20240531,155800,963474670,12180,12180,12180,12180,0
20240531,155700,963474670,12180,12180,12180,12180,0
20240531,155600,963474670,12180,12180,12180,12180,0
20240531,155500,963474670,12180,12180,12180,12180,0
20240531,155400,963474670,12180,12180,12180,12180,0
20240531,155300,963474670,12180,12180,12180,12180,0
20240531,155200,963474670,12180,12180,12180,12180,0
20240531,155100,963474670,12180,12180,12180,12180,0
20240531,155000,963474670,12180,12180,12180,12180,0
20240531,154900,963474670,12180,12180,12180,12180,0
20240531,154800,963474670,12180,12180,12180,12180,0
20240531,154700,963474670,12180,12180,12180,12180,0
20240531,154600,963474670,12180,12180,12180,12180,0
20240531,154500,963474670,12180,12180,12180,12180,0
20240531,154400,963474670,12180,12180,12180,12180,0
20240531,154300,963474670,12180,12180,12180,12180,0
20240531,154200,963474670,12180,12180,12180,12180,0
20240531,154100,963474670,12180,12180,12180,12180,0
20240531,154000,963474670,12180,12180,12180,12180,0
20240531,153900,963474670,12180,12180,12180,12180,0
20240531,153800,963474670,12180,12180,12180,12180,0
20240531,153700,963474670,12180,12180,12180,12180,0
20240531,153600,963474670,12180,12180,12180,12180,0
20240531,153500,963474670,12180,12180,12180,12180,0
20240531,153400,963474670,12180,12180,12180,12180,0
20240531,153300,963474670,12180,12180,12180,12180,0
20240531,153200,963474670,12180,12180,12180,12180,0
20240531,153100,963474670,12180,12180,12180,12180,0
20240531,153000,963474670,12180,12180,12180,12180,2722
20240531,152900,946897690,12280,12280,12280,12280,0
20240531,152800,946897690,12280,12280,12280,12280,0
20240531,152700,946897690,12280,12280,12280,12280,0
20240531,152600,946897690,12280,12280,12280,12280,0
20240531,152500,946897690,12280,12280,12280,12280,0
20240531,152400,946897690,12280,12280,12280,12280,0
20240531,152300,946897690,12280,12280,12280,12280,0
20240531,152200,946897690,12280,12280,12280,12280,0
20240531,152100,946897690,12280,12280,12280,12280,0
20240531,152000,946897690,12280,12280,12280,12280,0
20240531,151900,946897690,12280,12280,12280,12280,21
20240531,151800,946639810,12280,12290,12290,12280,17
20240531,151700,946431010,12280,12280,12290,12280,108
20240531,151600,945104700,12290,12290,12290,12240,484
20240531,151500,939179830,12290,12240,12290,12240,86
20240531,151400,938125570,12290,12280,12290,12250,317
20240531,151300,934231160,12280,12260,12290,12260,952
20240531,151200,922553530,12260,12260,12260,12260,11
20240531,151100,922418670,12260,12250,12260,12250,526
20240531,151000,915974280,12250,12240,12250,12240,9
20240531,150900,915864050,12250,12250,12250,12250,6
20240531,150800,915790550,12250,12250,12250,12250,30
20240531,150700,915423050,12250,12230,12250,12210,408
20240531,150600,910433740,12250,12250,12250,12230,24
20240531,150500,910140040,12250,12250,12250,12250,0
20240531,150400,910140040,12250,12250,12250,12250,6
20240531,150300,910066540,12240,12240,12250,12240,431
20240531,150200,904790890,12260,12260,12260,12260,5
20240531,150100,904729590,12260,12260,12260,12260,0
20240531,150000,904729590,12260,12260,12260,12200,57
20240531,145900,904033670,12250,12200,12250,12200,119
20240531,145800,902577070,12250,12250,12250,12250,0
20240531,145700,902577070,12250,12250,12250,12250,6
20240531,145600,902503570,12250,12250,12250,12250,7
20240531,145500,902417820,12200,12260,12260,12200,398
20240531,145400,897561720,12200,12240,12240,12200,500
20240531,145300,891461190,12270,12240,12270,12240,4
20240531,145200,891412200,12250,12260,12270,12250,14
20240531,145100,891240560,12260,12220,12260,12210,102
20240531,145000,889994900,12280,12250,12280,12250,117
20240531,144900,888561350,12250,12250,12280,12250,19
20240531,144800,888328420,12280,12250,12280,12250,108
20240531,144700,887005300,12250,12250,12250,12250,11
20240531,144600,886870550,12250,12250,12270,12250,154
20240531,144500,884983880,12280,12290,12290,12250,670
20240531,144400,876776110,12250,12300,12300,12250,23
20240531,144300,876494310,12300,12180,12300,12180,1369
20240531,144200,859752380,12170,12130,12170,12130,13
20240531,144100,859594450,12180,12170,12180,12130,332
20240531,144000,855563450,12180,12180,12180,12170,165
20240531,143900,853553760,12190,12190,12190,12190,8
20240531,143800,853456240,12200,12220,12220,12200,10
20240531,143700,853334140,12200,12220,12230,12200,12
20240531,143600,853187520,12230,12110,12230,12110,989
20240531,143500,841145650,12110,12160,12160,12110,1571
20240531,143400,822113320,12160,12160,12160,12160,0
20240531,143300,822113320,12160,12120,12160,12120,9
20240531,143200,822003970,12120,12150,12150,12120,716
20240531,143100,813325870,12150,12150,12150,12120,142
20240531,143000,811603570,12120,12130,12130,12120,6
20240531,142900,811530840,12160,12160,12160,12160,6
20240531,142800,811457880,12120,12150,12160,12120,240
20240531,142700,808548860,12130,12130,12130,12130,58
20240531,142600,807845320,12160,12130,12160,12130,7
20240531,142500,807760230,12140,12160,12160,12140,89
20240531,142400,806678010,12170,12150,12170,12150,58
20240531,142300,805972230,12170,12170,12170,12170,6
20240531,142200,805899210,12170,12140,12170,12120,618
20240531,142100,798402540,12180,12180,12180,12180,6
20240531,142000,798329460,12180,12160,12180,12140,166
20240531,141900,796310950,12180,12140,12180,12130,275
20240531,141800,792973620,12190,12190,12190,12190,6
20240531,141700,792900480,12190,12190,12190,12180,285
20240531,141600,789426340,12180,12170,12190,12140,482
20240531,141500,783554740,12130,12190,12190,12130,210
20240531,141400,781006960,12120,12180,12190,12120,507
20240531,141300,774858110,12190,12200,12200,12190,92
20240531,141200,773736620,12200,12180,12200,12180,387
20240531,141100,769020600,12180,12150,12180,12120,34
20240531,141000,768607920,12150,12150,12150,12150,1
20240531,140900,768595770,12190,12140,12190,12120,315
20240531,140800,764776390,12190,12190,12190,12190,6
20240531,140700,764703250,12190,12190,12190,12120,850
20240531,140600,754392490,12140,12140,12190,12140,104
20240531,140500,753129880,12140,12150,12190,12140,332
20240531,140400,749096100,12150,12190,12190,12150,6
20240531,140300,749023000,12190,12190,12190,12190,1
20240531,140200,749010810,12180,12150,12180,12150,1107
20240531,140100,735553050,12150,12190,12190,12140,158
20240531,140000,733632600,12180,12210,12210,12140,1016
20240531,135900,721293840,12210,12210,12210,12210,0
20240531,135800,721293840,12210,12200,12210,12200,9
20240531,135700,721183970,12220,12220,12220,12220,6
20240531,135600,721110650,12220,12170,12220,12170,201
20240531,135500,718664430,12170,12220,12220,12170,15
20240531,135400,718481630,12220,12170,12220,12170,328
20240531,135300,714489570,12170,12230,12230,12170,111
20240531,135200,713136940,12200,12200,12230,12200,30
20240531,135100,712770790,12210,12230,12230,12210,7
20240531,135000,712685220,12230,12240,12240,12230,12
20240531,134900,712538400,12240,12240,12240,12240,2
20240531,134800,712513920,12240,12230,12240,12200,127
20240531,134700,710960380,12240,12240,12240,12240,6
20240531,134600,710886940,12240,12240,12240,12240,1
20240531,134500,710874700,12200,12240,12240,12200,327
20240531,134400,706884930,12240,12240,12240,12240,10
20240531,134300,706762530,12240,12250,12250,12240,13
20240531,134200,706603370,12240,12200,12250,12200,240
20240531,134100,703670540,12150,12200,12220,12150,341
20240531,134000,699521700,12210,12210,12220,12210,76
20240531,133900,698593690,12220,12240,12240,12220,54
20240531,133800,697933770,12240,12240,12240,12240,6
20240531,133700,697860330,12240,12240,12240,12240,5
20240531,133600,697799130,12220,12240,12240,12220,36
20240531,133500,697359090,12230,12230,12230,12230,0
20240531,133400,697359090,12230,12240,12250,12230,12
20240531,133300,697212190,12250,12300,12300,12250,216
20240531,133200,694560890,12300,12300,12300,12300,0
20240531,133100,694560890,12300,12310,12310,12300,16
20240531,133000,694363990,12310,12320,12320,12310,9
20240531,132900,694253150,12240,12250,12320,12240,53
20240531,132800,693602770,12240,12190,12240,12190,713
20240531,132700,684895630,12190,12190,12190,12190,2
20240531,132600,684871250,12130,12210,12210,12130,206
20240531,132500,682370260,12210,12210,12210,12150,70
20240531,132400,681519580,12210,12180,12210,12180,316
20240531,132300,677670050,12200,12170,12200,12150,50
20240531,132200,677062000,12200,12200,12200,12200,0
20240531,132100,677062000,12200,12200,12200,12200,78
20240531,132000,676110400,12200,12200,12200,12200,11
20240531,131900,675976200,12200,12200,12200,12200,5
20240531,131800,675915200,12160,12170,12170,12160,208
20240531,131700,673383920,12200,12200,12200,12200,46
20240531,131600,672822720,12200,12200,12200,12190,58
20240531,131500,672115260,12200,12200,12200,12200,20
20240531,131400,671871260,12200,12200,12200,12200,6
20240531,131300,671798060,12200,12200,12200,12200,5
20240531,131200,671737060,12200,12200,12200,12200,2
20240531,131100,671712660,12190,12190,12190,12190,0
20240531,131000,671712660,12190,12180,12190,12150,212
20240531,130900,669136400,12150,12150,12150,12150,128
20240531,130800,667581200,12150,12120,12150,12120,222
20240531,130700,664889900,12150,12140,12150,12120,105
20240531,130600,663616190,12150,12150,12150,12150,0
20240531,130500,663616190,12150,12140,12150,12140,122
20240531,130400,662134890,12140,12140,12140,12140,8
20240531,130300,662037770,12110,12120,12140,12110,175
20240531,130200,659916970,12120,12120,12120,12120,142
20240531,130100,658195930,12120,12120,12120,12120,178
20240531,130000,656038570,12120,12130,12130,12110,222
20240531,125900,653346960,12140,12150,12150,12140,5
20240531,125800,653286230,12150,12150,12150,12150,6
20240531,125700,653213330,12150,12130,12150,12130,53
20240531,125600,652569600,12130,12150,12150,12130,202
20240531,125500,650118840,12150,12170,12170,12150,723
20240531,125400,641334260,12200,12200,12200,12200,0
20240531,125300,641334260,12200,12200,12200,12200,27
20240531,125200,641004860,12200,12160,12200,12150,16
20240531,125100,640810350,12200,12200,12200,12200,0
20240531,125000,640810350,12200,12200,12200,12200,0
20240531,124900,640810350,12200,12160,12200,12160,201
20240531,124800,638366150,12200,12160,12200,12160,2
20240531,124700,638341790,12200,12200,12200,12190,21
20240531,124600,638085600,12160,12160,12160,12160,352
20240531,124500,633805280,12160,12160,12160,12160,0
20240531,124400,633805280,12160,12200,12200,12160,299
20240531,124300,630164060,12190,12200,12200,12190,84
20240531,124200,629139770,12200,12200,12200,12200,33
20240531,124100,628737170,12200,12200,12200,12200,4
20240531,124000,628688370,12200,12200,12200,12200,100
20240531,123900,627468370,12200,12190,12200,12160,102
20240531,123800,626226840,12190,12200,12200,12180,293
20240531,123700,622655290,12200,12200,12200,12200,0
20240531,123600,622655290,12200,12200,12200,12200,0
20240531,123500,622655290,12200,12200,12200,12200,0
20240531,123400,622655290,12200,12230,12230,12200,558
20240531,123300,615834290,12240,12240,12240,12240,31
20240531,123200,615454850,12240,12240,12240,12240,30
20240531,123100,615087650,12260,12260,12260,12260,1
20240531,123000,615075390,12250,12250,12250,12250,20
20240531,122900,614830390,12260,12260,12260,12260,1
20240531,122800,614818130,12250,12250,12250,12250,5
20240531,122700,614756880,12260,12260,12260,12260,171
20240531,122600,612660420,12230,12230,12230,12230,0
20240531,122500,612660420,12230,12230,12230,12230,0
20240531,122400,612660420,12230,12230,12230,12230,0
20240531,122300,612660420,12230,12260,12260,12230,43
20240531,122200,612134120,12260,12260,12260,12260,0
20240531,122100,612134120,12260,12260,12260,12260,2
20240531,122000,612109600,12260,12260,12260,12230,80
20240531,121900,611128890,12210,12210,12210,12210,0
20240531,121800,611128890,12210,12210,12210,12210,0
20240531,121700,611128890,12210,12250,12260,12210,203
20240531,121600,608648050,12250,12250,12250,12250,0
20240531,121500,608648050,12250,12250,12250,12250,0
20240531,121400,608648050,12250,12240,12250,12210,1101
20240531,121300,595197690,12250,12260,12260,12250,51
20240531,121200,594572440,12260,12250,12260,12250,109
20240531,121100,593236200,12230,12230,12230,12230,0
20240531,121000,593236200,12230,12240,12240,12230,90
20240531,120900,592135180,12250,12250,12250,12250,10
20240531,120800,592012680,12250,12250,12250,12230,60
20240531,120700,591278650,12260,12260,12260,12260,0
20240531,120600,591278650,12260,12260,12260,12260,0
20240531,120500,591278650,12260,12240,12260,12240,10
20240531,120400,591156190,12240,12240,12240,12240,24
20240531,120300,590862430,12260,12260,12260,12260,0
20240531,120200,590862430,12260,12260,12260,12260,5
20240531,120100,590801130,12260,12260,12260,12260,0
20240531,120000,590801130,12260,12260,12260,12260,0
20240531,115900,590801130,12260,12260,12260,12260,0
20240531,115800,590801130,12260,12260,12260,12260,0
20240531,115700,590801130,12260,12260,12260,12260,1
20240531,115600,590788870,12260,12260,12260,12260,0
20240531,115500,590788870,12260,12260,12260,12260,17
20240531,115400,590580450,12260,12260,12260,12260,0
20240531,115300,590580450,12260,12260,12260,12260,0
20240531,115200,590580450,12260,12220,12260,12220,798
20240531,115100,580828850,12220,12220,12220,12220,203
20240531,115000,578348190,12240,12230,12240,12230,391
20240531,114900,573564050,12240,12230,12240,12230,2
20240531,114800,573539580,12230,12240,12240,12230,130
20240531,114700,571948670,12240,12240,12240,12240,0
20240531,114600,571948670,12240,12250,12250,12240,13
20240531,114500,571789540,12260,12260,12260,12260,32
20240531,114400,571397220,12270,12270,12270,12270,0
20240531,114300,571397220,12270,12270,12270,12270,1
20240531,114200,571384950,12270,12270,12270,12270,0
20240531,114100,571384950,12270,12270,12270,12270,0
20240531,114000,571384950,12270,12270,12270,12270,0
20240531,113900,571384950,12270,12270,12270,12270,109
20240531,113800,570047520,12270,12340,12340,12270,27
20240531,113700,569714410,12340,12340,12340,12340,0
20240531,113600,569714410,12340,12340,12340,12340,0
20240531,113500,569714410,12340,12340,12340,12340,0
20240531,113400,569714410,12340,12340,12340,12340,16
20240531,113300,569516970,12340,12340,12340,12340,2
20240531,113200,569492290,12300,12300,12360,12200,714
20240531,113100,560750040,12340,12340,12360,12340,122
20240531,113000,559244540,12340,12340,12350,12340,39
20240531,112900,558763260,12340,12320,12340,12320,84
20240531,112800,557727120,12300,12300,12300,12300,64
20240531,112700,556939920,12300,12300,12300,12300,0
20240531,112600,556939920,12300,12290,12300,12290,245
20240531,112500,553926830,12290,12230,12290,12230,885
20240531,112400,543081110,12230,12250,12250,12230,117
20240531,112300,541650170,12250,12250,12260,12250,209
20240531,112200,539089050,12260,12250,12260,12250,252
20240531,112100,535999680,12250,12240,12260,12240,712
20240531,112000,527277770,12240,12240,12240,12240,65
20240531,111900,526482170,12240,12230,12240,12230,172
20240531,111800,524377900,12240,12240,12240,12240,14
20240531,111700,524206540,12240,12200,12240,12200,101
20240531,111600,522974300,12200,12200,12200,12200,40
20240531,111500,522486300,12230,12230,12230,12230,0
20240531,111400,522486300,12230,12230,12230,12230,1
20240531,111300,522474070,12160,12220,12240,12160,204
20240531,111200,519991280,12240,12240,12240,12240,203
20240531,111100,517506560,12240,12230,12240,12230,176
20240531,111000,515353310,12220,12220,12220,12220,85
20240531,110900,514314610,12230,12190,12240,12190,784
20240531,110800,504723670,12190,12190,12190,12190,157
20240531,110700,502809840,12190,12170,12190,12160,85
20240531,110600,501774850,12160,12120,12160,12120,90
20240531,110500,500680730,12110,12160,12160,12100,1267
20240531,110400,485335420,12150,12150,12150,12150,650
20240531,110300,477437920,12150,12160,12160,12150,200
20240531,110200,475007510,12150,12150,12150,12150,0
20240531,110100,475007510,12150,12220,12220,12150,98
20240531,110000,473816740,12220,12220,12220,12220,0
20240531,105900,473816740,12220,12220,12220,12220,1
20240531,105800,473804520,12120,12180,12180,12120,1096
20240531,105700,460493400,12160,12180,12180,12160,400
20240531,105600,455625140,12180,12180,12180,12180,71
20240531,105500,454760360,12240,12240,12240,12240,0
20240531,105400,454760360,12240,12240,12240,12240,0
20240531,105300,454760360,12240,12240,12240,12240,0
20240531,105200,454760360,12240,12230,12240,12180,603
20240531,105100,447406260,12240,12240,12250,12240,6
20240531,105000,447332810,12240,12240,12240,12240,110
20240531,104900,445986410,12240,12240,12240,12240,300
20240531,104800,442314410,12240,12210,12240,12210,151
20240531,104700,440466200,12210,12250,12250,12210,47
20240531,104600,439890730,12250,12250,12250,12250,279
20240531,104500,436472980,12240,12240,12240,12200,66
20240531,104400,435665220,12200,12250,12250,12200,15
20240531,104300,435481630,12240,12240,12240,12200,272
20240531,104200,432159810,12240,12240,12240,12240,7
20240531,104100,432074130,12190,12220,12240,12190,19
20240531,104000,431841950,12190,12220,12220,12190,49
20240531,103900,431244300,12190,12200,12220,12190,55
20240531,103800,430573310,12200,12210,12210,12200,619
20240531,103700,423021440,12220,12220,12220,12220,13
20240531,103600,422862580,12220,12220,12220,12200,308
20240531,103500,419104720,12220,12210,12220,12200,422
20240531,103400,413956060,12200,12230,12230,12200,1703
20240531,103300,393173130,12240,12240,12240,12240,5
20240531,103200,393111930,12240,12240,12240,12240,3
20240531,103100,393075210,12240,12250,12250,12240,4
20240531,103000,393026220,12220,12220,12250,12220,103
20240531,102900,391767350,12220,12220,12220,12220,5
20240531,102800,391706250,12250,12220,12250,12210,211
20240531,102700,389129320,12220,12250,12250,12220,46
20240531,102600,388566860,12250,12240,12250,12220,510
20240531,102500,382331580,12240,12240,12240,12240,17
20240531,102400,382123500,12240,12240,12250,12220,1382
20240531,102300,365219830,12250,12250,12250,12250,8
20240531,102200,365121830,12240,12250,12250,12240,73
20240531,102100,364227700,12250,12250,12250,12240,436
20240531,102000,358888500,12240,12250,12250,12240,223
20240531,101900,356156950,12250,12260,12260,12250,83
20240531,101800,355139390,12260,12260,12260,12260,0
20240531,101700,355139390,12260,12240,12260,12240,71
20240531,101600,354270130,12240,12270,12270,12240,538
20240531,101500,347679390,12260,12290,12290,12260,1207
20240531,101400,332868000,12300,12300,12300,12300,25
20240531,101300,332560500,12300,12300,12300,12290,238
20240531,101200,329633810,12300,12300,12300,12300,11
20240531,101100,329498510,12300,12290,12300,12290,494
20240531,101000,323424310,12290,12310,12310,12290,900
20240531,100900,312361070,12330,12340,12340,12330,147
20240531,100800,310547180,12330,12290,12330,12290,255
20240531,100700,307413030,12290,12300,12300,12290,449
20240531,100600,301894220,12300,12340,12340,12300,416
20240531,100500,296776520,12400,12340,12400,12340,21
20240531,100400,296517320,12350,12350,12350,12350,300
20240531,100300,292812320,12350,12350,12350,12350,5
20240531,100200,292750570,12350,12350,12350,12330,169
20240531,100100,290663460,12350,12350,12350,12350,143
20240531,100000,288897410,12350,12350,12350,12350,60
20240531,095900,288156410,12350,12350,12350,12350,30
20240531,095800,287785910,12340,12360,12360,12300,196
20240531,095700,285369270,12360,12330,12360,12330,305
20240531,095600,281607100,12330,12330,12330,12330,79
20240531,095500,280633030,12330,12330,12330,12330,256
20240531,095400,277476550,12340,12340,12340,12340,0
20240531,095300,277476550,12340,12280,12340,12280,556
20240531,095200,270648540,12280,12280,12330,12280,342
20240531,095100,266448350,12280,12330,12330,12280,394
20240531,095000,261598620,12340,12340,12340,12340,11
20240531,094900,261462880,12330,12330,12330,12330,0
20240531,094800,261462880,12330,12320,12330,12320,113
20240531,094700,260069600,12330,12330,12330,12270,216
20240531,094600,257415910,12350,12280,12350,12270,180
20240531,094500,255205450,12280,12310,12330,12280,115
20240531,094400,253788540,12310,12350,12350,12290,1579
20240531,094300,234352610,12430,12430,12430,12430,213
20240531,094200,231705020,12430,12350,12430,12350,70
20240531,094100,230839880,12440,12440,12440,12440,2
20240531,094000,230815000,12450,12450,12450,12440,205
20240531,093900,228262850,12450,12340,12450,12340,22
20240531,093800,227990050,12340,12370,12370,12340,157
20240531,093700,226048120,12470,12400,12470,12380,128
20240531,093600,224454940,12370,12370,12370,12370,2
20240531,093500,224430200,12370,12360,12370,12360,63
20240531,093400,223651290,12360,12320,12360,12300,755
20240531,093300,214358340,12330,12360,12360,12330,997
20240531,093200,202058990,12360,12410,12410,12360,2184
20240531,093100,175000390,12420,12440,12470,12420,335
20240531,093000,170831720,12470,12470,12470,12460,63
20240531,092900,170046320,12400,12440,12450,12400,668
20240531,092800,161745010,12500,12560,12570,12450,701
20240531,092700,152964890,12460,12470,12470,12460,210
20240531,092600,150348100,12460,12500,12580,12460,149
20240531,092500,148485010,12590,12580,12590,12580,4
20240531,092400,148434660,12590,12520,12590,12520,826
20240531,092300,138060630,12520,12510,12520,12510,38
20240531,092200,137585190,12510,12510,12510,12510,20
20240531,092100,137334990,12490,12510,12510,12490,18
20240531,092000,137110010,12520,12520,12520,12520,38
20240531,091900,136634250,12520,12510,12520,12510,127
20240531,091800,135044690,12510,12530,12530,12510,4
20240531,091700,134994610,12530,12530,12530,12530,0
20240531,091600,134994610,12530,12530,12530,12530,367
20240531,091500,130396100,12530,12500,12540,12500,366
20240531,091400,125810470,12500,12500,12500,12500,1
20240531,091300,125797970,12500,12550,12550,12500,108
20240531,091200,124444620,12550,12490,12550,12490,97
20240531,091100,123230030,12450,12450,12450,12450,68
20240531,091000,122383430,12450,12450,12450,12450,84
20240531,090900,121337630,12450,12560,12560,12450,444
20240531,090800,115787470,12600,12600,12620,12550,411
20240531,090700,110616700,12580,12640,12640,12580,388
20240531,090600,105728700,12630,12650,12650,12600,1183
20240531,090500,90800420,12650,12470,12690,12470,3212
20240531,090400,50381630,12500,12500,12500,12500,0
20240531,090300,50381630,12500,12500,12550,12500,705
20240531,090200,41564930,12500,12480,12500,12480,251
20240531,090100,38428320,12470,12470,12470,12330,851
20240531,090000,27821350,12470,12300,12470,12300,2257