KissMeData/041920/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192600,349174990,6010,6010,6010,6010,777
20240531,192500,349174990,6010,6010,6010,6010,0
20240531,192400,349174990,6010,6010,6010,6010,0
20240531,192300,349174990,6010,6010,6010,6010,0
20240531,192200,349174990,6010,6010,6010,6010,0
20240531,192100,349174990,6010,6010,6010,6010,0
20240531,192000,349174990,6010,6010,6010,6010,0
20240531,191900,349174990,6010,6010,6010,6010,0
20240531,191800,349174990,6010,6010,6010,6010,0
20240531,191700,349174990,6010,6010,6010,6010,0
20240531,191600,349174990,6010,6010,6010,6010,0
20240531,191500,349174990,6010,6010,6010,6010,0
20240531,191400,349174990,6010,6010,6010,6010,0
20240531,191300,349174990,6010,6010,6010,6010,0
20240531,191200,349174990,6010,6010,6010,6010,0
20240531,191100,349174990,6010,6010,6010,6010,0
20240531,191000,349174990,6010,6010,6010,6010,0
20240531,190900,349174990,6010,6010,6010,6010,0
20240531,190800,349174990,6010,6010,6010,6010,0
20240531,190700,349174990,6010,6010,6010,6010,0
20240531,190600,349174990,6010,6010,6010,6010,0
20240531,190500,349174990,6010,6010,6010,6010,0
20240531,190400,349174990,6010,6010,6010,6010,0
20240531,190300,349174990,6010,6010,6010,6010,0
20240531,190200,349174990,6010,6010,6010,6010,0
20240531,190100,349174990,6010,6010,6010,6010,0
20240531,190000,349174990,6010,6010,6010,6010,0
20240531,185900,349174990,6010,6010,6010,6010,0
20240531,185800,349174990,6010,6010,6010,6010,0
20240531,185700,349174990,6010,6010,6010,6010,0
20240531,185600,349174990,6010,6010,6010,6010,777
20240531,185500,349174990,6010,6010,6010,6010,0
20240531,185400,349174990,6010,6010,6010,6010,0
20240531,185300,349174990,6010,6010,6010,6010,0
20240531,185200,349174990,6010,6010,6010,6010,0
20240531,185100,349174990,6010,6010,6010,6010,0
20240531,185000,349174990,6010,6010,6010,6010,0
20240531,184900,349174990,6010,6010,6010,6010,0
20240531,184800,349174990,6010,6010,6010,6010,0
20240531,184700,349174990,6010,6010,6010,6010,0
20240531,184600,349174990,6010,6010,6010,6010,0
20240531,184500,349174990,6010,6010,6010,6010,0
20240531,184400,349174990,6010,6010,6010,6010,0
20240531,184300,349174990,6010,6010,6010,6010,0
20240531,184200,349174990,6010,6010,6010,6010,0
20240531,184100,349174990,6010,6010,6010,6010,0
20240531,184000,349174990,6010,6010,6010,6010,0
20240531,183900,349174990,6010,6010,6010,6010,0
20240531,183800,349174990,6010,6010,6010,6010,0
20240531,183700,349174990,6010,6010,6010,6010,0
20240531,183600,349174990,6010,6010,6010,6010,0
20240531,183500,349174990,6010,6010,6010,6010,0
20240531,183400,349174990,6010,6010,6010,6010,0
20240531,183300,349174990,6010,6010,6010,6010,0
20240531,183200,349174990,6010,6010,6010,6010,0
20240531,183100,349174990,6010,6010,6010,6010,0
20240531,183000,349174990,6010,6010,6010,6010,0
20240531,182900,349174990,6010,6010,6010,6010,0
20240531,182800,349174990,6010,6010,6010,6010,0
20240531,182700,349174990,6010,6010,6010,6010,0
20240531,182600,349174990,6010,6010,6010,6010,777
20240531,182500,349174990,6010,6010,6010,6010,0
20240531,182400,349174990,6010,6010,6010,6010,0
20240531,182300,349174990,6010,6010,6010,6010,0
20240531,182200,349174990,6010,6010,6010,6010,0
20240531,182100,349174990,6010,6010,6010,6010,0
20240531,182000,349174990,6010,6010,6010,6010,0
20240531,181900,349174990,6010,6010,6010,6010,0
20240531,181800,349174990,6010,6010,6010,6010,0
20240531,181700,349174990,6010,6010,6010,6010,0
20240531,181600,349174990,6010,6010,6010,6010,0
20240531,181500,349174990,6010,6010,6010,6010,0
20240531,181400,349174990,6010,6010,6010,6010,0
20240531,181300,349174990,6010,6010,6010,6010,0
20240531,181200,349174990,6010,6010,6010,6010,0
20240531,181100,349174990,6010,6010,6010,6010,0
20240531,181000,349174990,6010,6010,6010,6010,0
20240531,180900,349174990,6010,6010,6010,6010,0
20240531,180800,349174990,6010,6010,6010,6010,0
20240531,180700,349174990,6010,6010,6010,6010,0
20240531,180600,349174990,6010,6010,6010,6010,0
20240531,180500,349174990,6010,6010,6010,6010,0
20240531,180400,349174990,6010,6010,6010,6010,0
20240531,180300,349174990,6010,6010,6010,6010,0
20240531,180200,349174990,6010,6010,6010,6010,0
20240531,180100,349174990,6010,6010,6010,6010,0
20240531,180000,349174990,6010,6010,6010,6010,0
20240531,175900,349174990,6010,6010,6010,6010,0
20240531,175800,349174990,6010,6010,6010,6010,0
20240531,175700,349174990,6010,6010,6010,6010,0
20240531,175600,349174990,6010,6010,6010,6010,777
20240531,175500,349174990,6010,6010,6010,6010,0
20240531,175400,349174990,6010,6010,6010,6010,0
20240531,175300,349174990,6010,6010,6010,6010,0
20240531,175200,349174990,6010,6010,6010,6010,0
20240531,175100,349174990,6010,6010,6010,6010,0
20240531,175000,349174990,6010,6010,6010,6010,0
20240531,174900,349174990,6010,6010,6010,6010,0
20240531,174800,349174990,6010,6010,6010,6010,0
20240531,174700,349174990,6010,6010,6010,6010,0
20240531,174600,349174990,6010,6010,6010,6010,0
20240531,174500,349174990,6010,6010,6010,6010,0
20240531,174400,349174990,6010,6010,6010,6010,0
20240531,174300,349174990,6010,6010,6010,6010,0
20240531,174200,349174990,6010,6010,6010,6010,0
20240531,174100,349174990,6010,6010,6010,6010,0
20240531,174000,349174990,6010,6010,6010,6010,0
20240531,173900,349174990,6010,6010,6010,6010,0
20240531,173800,349174990,6010,6010,6010,6010,0
20240531,173700,349174990,6010,6010,6010,6010,0
20240531,173600,349174990,6010,6010,6010,6010,0
20240531,173500,349174990,6010,6010,6010,6010,0
20240531,173400,349174990,6010,6010,6010,6010,0
20240531,173300,349174990,6010,6010,6010,6010,0
20240531,173200,349174990,6010,6010,6010,6010,0
20240531,173100,349174990,6010,6010,6010,6010,0
20240531,173000,349174990,6010,6010,6010,6010,0
20240531,172900,349174990,6010,6010,6010,6010,0
20240531,172800,349174990,6010,6010,6010,6010,0
20240531,172700,349174990,6010,6010,6010,6010,0
20240531,172600,349174990,6010,6010,6010,6010,777
20240531,172500,349174990,6010,6010,6010,6010,0
20240531,172400,349174990,6010,6010,6010,6010,0
20240531,172300,349174990,6010,6010,6010,6010,0
20240531,172200,349174990,6010,6010,6010,6010,0
20240531,172100,349174990,6010,6010,6010,6010,0
20240531,172000,349174990,6010,6010,6010,6010,0
20240531,171900,349174990,6010,6010,6010,6010,0
20240531,171800,349174990,6010,6010,6010,6010,0
20240531,171700,349174990,6010,6010,6010,6010,0
20240531,171600,349174990,6010,6010,6010,6010,0
20240531,171500,349174990,6010,6010,6010,6010,0
20240531,171400,349174990,6010,6010,6010,6010,0
20240531,171300,349174990,6010,6010,6010,6010,0
20240531,171200,349174990,6010,6010,6010,6010,0
20240531,171100,349174990,6010,6010,6010,6010,0
20240531,171000,349174990,6010,6010,6010,6010,0
20240531,170900,349174990,6010,6010,6010,6010,0
20240531,170800,349174990,6010,6010,6010,6010,0
20240531,170700,349174990,6010,6010,6010,6010,0
20240531,170600,349174990,6010,6010,6010,6010,0
20240531,170500,349174990,6010,6010,6010,6010,0
20240531,170400,349174990,6010,6010,6010,6010,0
20240531,170300,349174990,6010,6010,6010,6010,0
20240531,170200,349174990,6010,6010,6010,6010,0
20240531,170100,349174990,6010,6010,6010,6010,0
20240531,170000,349174990,6010,6010,6010,6010,0
20240531,165900,349174990,6010,6010,6010,6010,0
20240531,165800,349174990,6010,6010,6010,6010,0
20240531,165700,349174990,6010,6010,6010,6010,0
20240531,165600,349174990,6010,6010,6010,6010,777
20240531,165500,349174990,6010,6010,6010,6010,0
20240531,165400,349174990,6010,6010,6010,6010,0
20240531,165300,349174990,6010,6010,6010,6010,0
20240531,165200,349174990,6010,6010,6010,6010,0
20240531,165100,349174990,6010,6010,6010,6010,0
20240531,165000,349174990,6010,6010,6010,6010,0
20240531,164900,349174990,6010,6010,6010,6010,0
20240531,164800,349174990,6010,6010,6010,6010,0
20240531,164700,349174990,6010,6010,6010,6010,0
20240531,164600,349174990,6010,6010,6010,6010,0
20240531,164500,349174990,6010,6010,6010,6010,0
20240531,164400,349174990,6010,6010,6010,6010,0
20240531,164300,349174990,6010,6010,6010,6010,0
20240531,164200,349174990,6010,6010,6010,6010,0
20240531,164100,349174990,6010,6010,6010,6010,0
20240531,164000,349174990,6010,6010,6010,6010,0
20240531,163900,349174990,6010,6010,6010,6010,0
20240531,163800,349174990,6010,6010,6010,6010,0
20240531,163700,349174990,6010,6010,6010,6010,0
20240531,163600,349174990,6010,6010,6010,6010,0
20240531,163500,349174990,6010,6010,6010,6010,0
20240531,163400,349174990,6010,6010,6010,6010,0
20240531,163300,349174990,6010,6010,6010,6010,0
20240531,163200,349174990,6010,6010,6010,6010,0
20240531,163100,349174990,6010,6010,6010,6010,0
20240531,163000,349174990,6010,6010,6010,6010,0
20240531,162900,349174990,6010,6010,6010,6010,0
20240531,162800,349174990,6010,6010,6010,6010,0
20240531,162700,349174990,6010,6010,6010,6010,0
20240531,162600,349174990,6010,6010,6010,6010,777
20240531,162500,349174990,6010,6010,6010,6010,0
20240531,162400,349174990,6010,6010,6010,6010,0
20240531,162300,349174990,6010,6010,6010,6010,0
20240531,162200,349174990,6010,6010,6010,6010,0
20240531,162100,349174990,6010,6010,6010,6010,0
20240531,162000,349174990,6010,6010,6010,6010,0
20240531,161900,349174990,6010,6010,6010,6010,0
20240531,161800,349174990,6010,6010,6010,6010,0
20240531,161700,349174990,6010,6010,6010,6010,0
20240531,161600,349174990,6010,6010,6010,6010,0
20240531,161500,349174990,6010,6010,6010,6010,0
20240531,161400,349174990,6010,6010,6010,6010,0
20240531,161300,349174990,6010,6010,6010,6010,0
20240531,161200,349174990,6010,6010,6010,6010,0
20240531,161100,349174990,6010,6010,6010,6010,0
20240531,161000,349174990,6010,6010,6010,6010,0
20240531,160900,349174990,6010,6010,6010,6010,0
20240531,160800,349174990,6010,6010,6010,6010,0
20240531,160700,349174990,6010,6010,6010,6010,0
20240531,160600,349174990,6010,6010,6010,6010,0
20240531,160500,349174990,6010,6010,6010,6010,0
20240531,160400,349174990,6010,6010,6010,6010,0
20240531,160300,349174990,6010,6010,6010,6010,0
20240531,160200,349174990,6010,6010,6010,6010,0
20240531,160100,349174990,6010,6010,6010,6010,0
20240531,160000,349174990,6010,6010,6010,6010,0
20240531,155900,349174990,6010,6010,6010,6010,0
20240531,155800,349174990,6010,6010,6010,6010,0
20240531,155700,349174990,6010,6010,6010,6010,0
20240531,155600,349174990,6010,6010,6010,6010,777
20240531,155500,349174990,6010,6010,6010,6010,0
20240531,155400,349174990,6010,6010,6010,6010,0
20240531,155300,349174990,6010,6010,6010,6010,0
20240531,155200,349174990,6010,6010,6010,6010,0
20240531,155100,349174990,6010,6010,6010,6010,0
20240531,155000,349174990,6010,6010,6010,6010,0
20240531,154900,349174990,6010,6010,6010,6010,0
20240531,154800,349174990,6010,6010,6010,6010,0
20240531,154700,349174990,6010,6010,6010,6010,0
20240531,154600,349174990,6010,6010,6010,6010,0
20240531,154500,349174990,6010,6010,6010,6010,0
20240531,154400,349174990,6010,6010,6010,6010,0
20240531,154300,349174990,6010,6010,6010,6010,0
20240531,154200,349174990,6010,6010,6010,6010,0
20240531,154100,349174990,6010,6010,6010,6010,0
20240531,154000,349174990,6010,6010,6010,6010,0
20240531,153900,349174990,6010,6010,6010,6010,0
20240531,153800,349174990,6010,6010,6010,6010,0
20240531,153700,349174990,6010,6010,6010,6010,0
20240531,153600,349174990,6010,6010,6010,6010,0
20240531,153500,349174990,6010,6010,6010,6010,0
20240531,153400,349174990,6010,6010,6010,6010,0
20240531,153300,349174990,6010,6010,6010,6010,0
20240531,153200,349174990,6010,6010,6010,6010,0
20240531,153100,349174990,6010,6010,6010,6010,0
20240531,153000,349174990,6010,6010,6010,6010,777
20240531,152900,344505220,6000,6000,6000,6000,0
20240531,152800,344505220,6000,6000,6000,6000,0
20240531,152700,344505220,6000,6000,6000,6000,0
20240531,152600,344505220,6000,6000,6000,6000,0
20240531,152500,344505220,6000,6000,6000,6000,0
20240531,152400,344505220,6000,6000,6000,6000,0
20240531,152300,344505220,6000,6000,6000,6000,0
20240531,152200,344505220,6000,6000,6000,6000,0
20240531,152100,344505220,6000,6000,6000,6000,0
20240531,152000,344505220,6000,6000,6000,6000,0
20240531,151900,344505220,6000,6000,6000,6000,1295
20240531,151800,336735220,6000,6000,6000,6000,0
20240531,151700,336735220,6000,6000,6000,6000,93
20240531,151600,336177220,6020,6010,6020,6010,10
20240531,151500,336117100,6000,6010,6020,6000,2051
20240531,151400,323808060,6010,6010,6020,6010,111
20240531,151300,323140940,6000,6000,6000,6000,6
20240531,151200,323104940,6010,6000,6010,6000,172
20240531,151100,322072640,6010,5990,6010,5990,265
20240531,151000,320482370,5950,6010,6010,5950,7
20240531,150900,320440660,5990,5950,6000,5950,18600
20240531,150800,209199850,5920,5920,5920,5920,0
20240531,150700,209199850,5920,5920,5920,5920,0
20240531,150600,209199850,5920,5920,5920,5920,0
20240531,150500,209199850,5920,5920,5920,5920,0
20240531,150400,209199850,5920,5920,5920,5920,0
20240531,150300,209199850,5920,5920,5920,5920,0
20240531,150200,209199850,5920,5920,5920,5920,0
20240531,150100,209199850,5920,5920,5920,5920,33
20240531,150000,209004490,5920,5920,5920,5920,0
20240531,145900,209004490,5920,5920,5920,5920,0
20240531,145800,209004490,5920,5920,5920,5920,0
20240531,145700,209004490,5920,5920,5920,5920,0
20240531,145600,209004490,5920,5930,5930,5920,178
20240531,145500,207950710,5940,5940,5940,5940,22
20240531,145400,207820030,5950,5950,5950,5950,0
20240531,145300,207820030,5950,5950,5950,5950,1
20240531,145200,207814080,5940,5950,5950,5940,110
20240531,145100,207159680,5950,5950,5950,5950,0
20240531,145000,207159680,5950,5950,5950,5950,2
20240531,144900,207147780,5940,5940,5940,5940,0
20240531,144800,207147780,5940,5940,5940,5940,0
20240531,144700,207147780,5940,5940,5940,5940,0
20240531,144600,207147780,5940,5960,5960,5940,301
20240531,144500,205359700,5940,5940,5940,5940,5
20240531,144400,205330000,5920,5920,5920,5920,0
20240531,144300,205330000,5920,5920,5920,5920,0
20240531,144200,205330000,5920,5920,5920,5920,0
20240531,144100,205330000,5920,5940,5940,5920,6
20240531,144000,205294440,5930,5930,5930,5930,0
20240531,143900,205294440,5930,5930,5930,5930,0
20240531,143800,205294440,5930,5930,5930,5930,0
20240531,143700,205294440,5930,5930,5930,5930,0
20240531,143600,205294440,5930,5930,5930,5930,0
20240531,143500,205294440,5930,5930,5930,5930,5
20240531,143400,205264790,5930,5930,5930,5930,0
20240531,143300,205264790,5930,5930,5930,5930,0
20240531,143200,205264790,5930,5930,5930,5930,0
20240531,143100,205264790,5930,5930,5930,5930,0
20240531,143000,205264790,5930,5930,5930,5930,0
20240531,142900,205264790,5930,5930,5930,5930,0
20240531,142800,205264790,5930,5930,5930,5930,0
20240531,142700,205264790,5930,5930,5930,5930,0
20240531,142600,205264790,5930,5930,5930,5930,0
20240531,142500,205264790,5930,5930,5930,5930,48
20240531,142400,204980150,5930,5930,5930,5930,534
20240531,142300,201813530,5930,5930,5930,5930,699
20240531,142200,197668460,5940,5940,5940,5940,10
20240531,142100,197609060,5940,5940,5940,5940,0
20240531,142000,197609060,5940,5950,5950,5940,701
20240531,141900,193445110,5950,5950,5950,5950,0
20240531,141800,193445110,5950,5950,5950,5950,0
20240531,141700,193445110,5950,5950,5950,5950,0
20240531,141600,193445110,5950,5950,5950,5950,104
20240531,141500,192826310,5960,5960,5960,5960,1
20240531,141400,192820350,5950,5950,5950,5950,1146
20240531,141300,186001650,5950,5950,5950,5950,157
20240531,141200,185067500,5950,5950,5950,5950,249
20240531,141100,183585950,5950,5950,5950,5950,51
20240531,141000,183282500,5960,5960,5960,5960,0
20240531,140900,183282500,5960,5960,5960,5960,20
20240531,140800,183163300,5950,5950,5950,5950,0
20240531,140700,183163300,5950,5950,5950,5950,0
20240531,140600,183163300,5950,5950,5950,5950,780
20240531,140500,178522300,5950,5970,5970,5950,52
20240531,140400,178212150,5980,5980,5980,5980,0
20240531,140300,178212150,5980,5980,5980,5980,300
20240531,140200,176418150,5980,5980,5980,5980,0
20240531,140100,176418150,5980,5980,5980,5980,0
20240531,140000,176418150,5980,5980,5980,5980,0
20240531,135900,176418150,5980,5970,5980,5970,65
20240531,135800,176030090,5970,5970,5970,5970,0
20240531,135700,176030090,5970,5970,5970,5970,0
20240531,135600,176030090,5970,5970,5970,5970,0
20240531,135500,176030090,5970,5970,5970,5970,0
20240531,135400,176030090,5970,5970,5970,5970,0
20240531,135300,176030090,5970,5970,5970,5970,1
20240531,135200,176024120,5960,5960,5960,5960,0
20240531,135100,176024120,5960,5960,5960,5960,315
20240531,135000,174146720,5930,5930,5930,5930,0
20240531,134900,174146720,5930,5930,5930,5930,0
20240531,134800,174146720,5930,5930,5930,5930,0
20240531,134700,174146720,5930,5950,5950,5930,11
20240531,134600,174081420,5960,5960,5960,5960,0
20240531,134500,174081420,5960,5960,5960,5960,500
20240531,134400,171101420,5960,5960,5960,5960,0
20240531,134300,171101420,5960,5960,5960,5960,0
20240531,134200,171101420,5960,5960,5960,5960,0
20240531,134100,171101420,5960,5960,5960,5960,0
20240531,134000,171101420,5960,5960,5960,5960,1
20240531,133900,171095460,5970,5970,5970,5970,3
20240531,133800,171077550,5980,5980,5980,5980,0
20240531,133700,171077550,5980,5980,5980,5980,500
20240531,133600,168087550,5980,5960,5980,5960,2537
20240531,133500,152949320,5970,5970,5970,5970,0
20240531,133400,152949320,5970,5970,5970,5970,0
20240531,133300,152949320,5970,5960,5970,5960,22
20240531,133200,152818040,5960,5960,5960,5960,0
20240531,133100,152818040,5960,5960,5960,5960,600
20240531,133000,149242040,5960,5950,5960,5950,868
20240531,132900,144075060,5940,5940,5940,5940,3
20240531,132800,144057240,5950,5950,5950,5950,0
20240531,132700,144057240,5950,5950,5950,5950,0
20240531,132600,144057240,5950,5950,5950,5950,0
20240531,132500,144057240,5950,5950,5950,5950,0
20240531,132400,144057240,5950,5950,5950,5950,0
20240531,132300,144057240,5950,5950,5950,5950,0
20240531,132200,144057240,5950,5950,5950,5950,0
20240531,132100,144057240,5950,5950,5950,5950,0
20240531,132000,144057240,5950,5950,5950,5950,0
20240531,131900,144057240,5950,5950,5950,5950,0
20240531,131800,144057240,5950,5950,5950,5950,0
20240531,131700,144057240,5950,5950,5950,5950,0
20240531,131600,144057240,5950,5950,5950,5950,0
20240531,131500,144057240,5950,5950,5950,5950,0
20240531,131400,144057240,5950,5950,5950,5950,1367
20240531,131300,135923590,5950,5920,5950,5920,2208
20240531,131200,122794060,5890,5920,5920,5890,6
20240531,131100,122758690,5910,5910,5910,5910,0
20240531,131000,122758690,5910,5910,5910,5910,0
20240531,130900,122758690,5910,5910,5910,5910,0
20240531,130800,122758690,5910,5910,5910,5910,0
20240531,130700,122758690,5910,5910,5910,5910,0
20240531,130600,122758690,5910,5910,5910,5910,0
20240531,130500,122758690,5910,5910,5910,5910,0
20240531,130400,122758690,5910,5910,5910,5910,3971
20240531,130300,99290080,5900,5890,5900,5890,152
20240531,130200,98393290,5900,5900,5900,5900,0
20240531,130100,98393290,5900,5900,5900,5900,0
20240531,130000,98393290,5900,5900,5900,5900,0
20240531,125900,98393290,5900,5900,5900,5900,0
20240531,125800,98393290,5900,5900,5900,5900,0
20240531,125700,98393290,5900,5900,5900,5900,0
20240531,125600,98393290,5900,5900,5900,5900,0
20240531,125500,98393290,5900,5900,5900,5900,0
20240531,125400,98393290,5900,5900,5900,5900,0
20240531,125300,98393290,5900,5900,5900,5900,0
20240531,125200,98393290,5900,5900,5900,5900,2
20240531,125100,98381490,5900,5900,5900,5900,0
20240531,125000,98381490,5900,5900,5900,5900,0
20240531,124900,98381490,5900,5900,5900,5900,0
20240531,124800,98381490,5900,5900,5900,5900,0
20240531,124700,98381490,5900,5900,5900,5900,0
20240531,124600,98381490,5900,5900,5900,5900,0
20240531,124500,98381490,5900,5900,5900,5900,0
20240531,124400,98381490,5900,5900,5900,5900,371
20240531,124300,96192590,5900,5900,5900,5900,0
20240531,124200,96192590,5900,5900,5900,5900,0
20240531,124100,96192590,5900,5900,5900,5900,0
20240531,124000,96192590,5900,5900,5900,5900,340
20240531,123900,94186590,5910,5910,5910,5910,0
20240531,123800,94186590,5910,5910,5910,5910,2
20240531,123700,94174770,5900,5900,5900,5900,0
20240531,123600,94174770,5900,5900,5900,5900,0
20240531,123500,94174770,5900,5900,5900,5900,0
20240531,123400,94174770,5900,5900,5900,5900,0
20240531,123300,94174770,5900,5900,5900,5900,0
20240531,123200,94174770,5900,5900,5900,5900,0
20240531,123100,94174770,5900,5900,5900,5900,277
20240531,123000,92540470,5910,5910,5910,5910,0
20240531,122900,92540470,5910,5910,5910,5910,0
20240531,122800,92540470,5910,5910,5910,5910,0
20240531,122700,92540470,5910,5910,5910,5910,0
20240531,122600,92540470,5910,5910,5910,5910,0
20240531,122500,92540470,5910,5910,5910,5910,95
20240531,122400,91979020,5910,5910,5910,5910,0
20240531,122300,91979020,5910,5910,5910,5910,0
20240531,122200,91979020,5910,5910,5910,5910,0
20240531,122100,91979020,5910,5910,5910,5910,0
20240531,122000,91979020,5910,5910,5910,5910,0
20240531,121900,91979020,5910,5910,5910,5910,0
20240531,121800,91979020,5910,5910,5910,5910,20
20240531,121700,91860820,5920,5920,5920,5920,0
20240531,121600,91860820,5920,5920,5920,5920,0
20240531,121500,91860820,5920,5920,5920,5920,0
20240531,121400,91860820,5920,5920,5920,5920,0
20240531,121300,91860820,5920,5920,5920,5920,0
20240531,121200,91860820,5920,5920,5920,5920,25
20240531,121100,91712820,5930,5930,5930,5930,0
20240531,121000,91712820,5930,5930,5930,5930,0
20240531,120900,91712820,5930,5930,5930,5930,0
20240531,120800,91712820,5930,5900,5930,5880,1023
20240531,120700,85687960,5900,5900,5900,5900,0
20240531,120600,85687960,5900,5900,5900,5900,0
20240531,120500,85687960,5900,5900,5900,5900,0
20240531,120400,85687960,5900,5900,5900,5900,0
20240531,120300,85687960,5900,5900,5900,5900,0
20240531,120200,85687960,5900,5910,5910,5900,9
20240531,120100,85634850,5910,5910,5910,5910,4
20240531,120000,85611210,5940,5940,5940,5940,0
20240531,115900,85611210,5940,5940,5940,5940,0
20240531,115800,85611210,5940,5940,5940,5940,0
20240531,115700,85611210,5940,5940,5940,5940,0
20240531,115600,85611210,5940,5920,5940,5920,100
20240531,115500,85017700,5910,5910,5910,5910,0
20240531,115400,85017700,5910,5910,5910,5910,0
20240531,115300,85017700,5910,5900,5910,5900,12
20240531,115200,84946840,5930,5930,5930,5930,0
20240531,115100,84946840,5930,5930,5930,5930,0
20240531,115000,84946840,5930,5930,5930,5930,0
20240531,114900,84946840,5930,5930,5930,5930,0
20240531,114800,84946840,5930,5930,5930,5930,0
20240531,114700,84946840,5930,5930,5930,5930,0
20240531,114600,84946840,5930,5930,5930,5930,0
20240531,114500,84946840,5930,5930,5930,5930,2
20240531,114400,84934980,5880,5920,5920,5880,971
20240531,114300,79203110,5920,5920,5920,5920,6
20240531,114200,79167590,5920,5920,5920,5920,0
20240531,114100,79167590,5920,5920,5920,5920,0
20240531,114000,79167590,5920,5920,5920,5920,0
20240531,113900,79167590,5920,5930,5930,5920,7
20240531,113800,79126140,5920,5920,5920,5920,10
20240531,113700,79066940,5920,5920,5920,5920,0
20240531,113600,79066940,5920,5930,5930,5920,34
20240531,113500,78865380,5930,5930,5930,5930,0
20240531,113400,78865380,5930,5930,5930,5930,0
20240531,113300,78865380,5930,5930,5930,5930,80
20240531,113200,78390980,5930,5930,5930,5930,0
20240531,113100,78390980,5930,5930,5930,5930,0
20240531,113000,78390980,5930,5930,5930,5930,0
20240531,112900,78390980,5930,5930,5930,5930,6
20240531,112800,78355400,5940,5940,5940,5940,22
20240531,112700,78224720,5940,5940,5940,5940,0
20240531,112600,78224720,5940,5940,5940,5940,6
20240531,112500,78189080,5950,5950,5950,5950,0
20240531,112400,78189080,5950,5950,5950,5950,0
20240531,112300,78189080,5950,5940,5950,5940,118
20240531,112200,77487040,5940,5940,5940,5940,366
20240531,112100,75313000,5930,5930,5930,5930,0
20240531,112000,75313000,5930,5930,5930,5930,2
20240531,111900,75301140,5930,5930,5930,5930,4
20240531,111800,75277420,5930,5930,5930,5930,0
20240531,111700,75277420,5930,5920,5930,5920,18
20240531,111600,75170700,5930,5930,5930,5930,4
20240531,111500,75146980,5930,5930,5930,5930,0
20240531,111400,75146980,5930,5930,5930,5930,6
20240531,111300,75111400,5930,5930,5930,5930,0
20240531,111200,75111400,5930,5930,5930,5930,0
20240531,111100,75111400,5930,5930,5930,5930,0
20240531,111000,75111400,5930,5930,5930,5930,234
20240531,110900,73723780,5920,5920,5920,5920,18
20240531,110800,73617220,5920,5920,5920,5920,0
20240531,110700,73617220,5920,5920,5920,5920,0
20240531,110600,73617220,5920,5920,5920,5920,6
20240531,110500,73581700,5920,5920,5920,5920,0
20240531,110400,73581700,5920,5920,5920,5920,9
20240531,110300,73528420,5930,5930,5930,5930,0
20240531,110200,73528420,5930,5930,5930,5930,0
20240531,110100,73528420,5930,5930,5930,5930,0
20240531,110000,73528420,5930,5910,5940,5910,101
20240531,105900,72929600,5910,5920,5920,5910,2
20240531,105800,72917770,5940,5940,5940,5940,0
20240531,105700,72917770,5940,5940,5940,5940,0
20240531,105600,72917770,5940,5940,5940,5940,0
20240531,105500,72917770,5940,5940,5940,5940,0
20240531,105400,72917770,5940,5940,5940,5940,0
20240531,105300,72917770,5940,5940,5940,5940,0
20240531,105200,72917770,5940,5940,5940,5940,0
20240531,105100,72917770,5940,5940,5940,5940,0
20240531,105000,72917770,5940,5890,5940,5890,712
20240531,104900,68705990,5890,5890,5890,5890,13
20240531,104800,68629420,5890,5890,5890,5890,0
20240531,104700,68629420,5890,5890,5890,5890,10
20240531,104600,68570520,5910,5910,5910,5910,0
20240531,104500,68570520,5910,5910,5910,5910,29
20240531,104400,68399130,5910,5900,5910,5900,4
20240531,104300,68375510,5900,5900,5900,5900,128
20240531,104200,67620310,5900,5900,5900,5900,7
20240531,104100,67579010,5910,5910,5910,5910,0
20240531,104000,67579010,5910,5910,5910,5910,0
20240531,103900,67579010,5910,5910,5910,5910,0
20240531,103800,67579010,5910,5910,5910,5910,0
20240531,103700,67579010,5910,5910,5910,5910,0
20240531,103600,67579010,5910,5910,5910,5910,215
20240531,103500,66308360,5910,5910,5910,5910,28
20240531,103400,66142880,5910,5910,5910,5910,0
20240531,103300,66142880,5910,5910,5910,5910,0
20240531,103200,66142880,5910,5910,5910,5910,6
20240531,103100,66107420,5920,5920,5920,5920,0
20240531,103000,66107420,5920,5920,5920,5920,0
20240531,102900,66107420,5920,5920,5920,5920,5
20240531,102800,66077820,5910,5910,5910,5910,0
20240531,102700,66077820,5910,5910,5910,5910,10
20240531,102600,66018720,5910,5910,5910,5910,6
20240531,102500,65983260,5910,5910,5910,5910,0
20240531,102400,65983260,5910,5910,5910,5910,3
20240531,102300,65965530,5910,5910,5910,5910,1
20240531,102200,65959620,5910,5910,5910,5910,2
20240531,102100,65947800,5920,5920,5920,5920,0
20240531,102000,65947800,5920,5920,5920,5920,0
20240531,101900,65947800,5920,5920,5920,5920,1
20240531,101800,65941880,5930,5930,5930,5930,0
20240531,101700,65941880,5930,5930,5930,5930,0
20240531,101600,65941880,5930,5930,5930,5930,1
20240531,101500,65935950,5940,5930,5950,5930,102
20240531,101400,65329320,5910,5910,5910,5910,0
20240531,101300,65329320,5910,5910,5910,5910,0
20240531,101200,65329320,5910,5910,5940,5910,5327
20240531,101100,33693460,5900,5900,5900,5900,0
20240531,101000,33693460,5900,5900,5900,5900,0
20240531,100900,33693460,5900,5900,5900,5900,6
20240531,100800,33658060,5900,5900,5900,5900,0
20240531,100700,33658060,5900,5900,5900,5900,0
20240531,100600,33658060,5900,5900,5900,5900,6
20240531,100500,33622660,5900,5900,5900,5900,0
20240531,100400,33622660,5900,5900,5900,5900,0
20240531,100300,33622660,5900,5900,5900,5900,5
20240531,100200,33593160,5900,5910,5910,5900,2
20240531,100100,33581350,5910,5910,5910,5910,5
20240531,100000,33551800,5910,5910,5910,5910,1
20240531,095900,33545890,5900,5910,5910,5900,8
20240531,095800,33498670,5900,5910,5910,5900,87
20240531,095700,32985350,5910,5910,5910,5910,2
20240531,095600,32973530,5900,5890,5900,5890,61
20240531,095500,32613690,5890,5890,5890,5890,0
20240531,095400,32613690,5890,5890,5890,5890,0
20240531,095300,32613690,5890,5890,5890,5890,0
20240531,095200,32613690,5890,5890,5890,5890,6
20240531,095100,32578350,5890,5890,5890,5890,1
20240531,095000,32572460,5900,5900,5900,5900,1
20240531,094900,32566560,5890,5890,5890,5890,20
20240531,094800,32448760,5890,5890,5890,5890,12
20240531,094700,32378080,5890,5890,5890,5890,20
20240531,094600,32260280,5890,5890,5890,5890,0
20240531,094500,32260280,5890,5890,5890,5890,2
20240531,094400,32248500,5900,5900,5900,5900,1
20240531,094300,32242600,5900,5900,5900,5900,0
20240531,094200,32242600,5900,5900,5900,5900,988
20240531,094100,26413400,5900,5900,5900,5900,0
20240531,094000,26413400,5900,5900,5900,5900,0
20240531,093900,26413400,5900,5900,5900,5900,6
20240531,093800,26378000,5900,5900,5900,5900,0
20240531,093700,26378000,5900,5900,5900,5900,6
20240531,093600,26342600,5890,5890,5890,5890,1
20240531,093500,26336710,5900,5900,5900,5900,0
20240531,093400,26336710,5900,5900,5900,5900,0
20240531,093300,26336710,5900,5910,5910,5900,227
20240531,093200,24997350,5900,5900,5900,5900,0
20240531,093100,24997350,5900,5900,5900,5900,0
20240531,093000,24997350,5900,5900,5900,5900,0
20240531,092900,24997350,5900,5910,5910,5900,462
20240531,092800,22266940,5910,5910,5910,5910,0
20240531,092700,22266940,5910,5910,5910,5910,5
20240531,092600,22237390,5920,5920,5920,5920,1
20240531,092500,22231470,5940,5930,5940,5930,4
20240531,092400,22207730,5950,5950,5950,5950,0
20240531,092300,22207730,5950,5940,5950,5900,701
20240531,092200,18041170,5900,5900,5900,5900,1
20240531,092100,18035270,5900,5900,5900,5900,0
20240531,092000,18035270,5900,5900,5900,5900,0
20240531,091900,18035270,5900,5900,5900,5900,0
20240531,091800,18035270,5900,5900,5900,5900,0
20240531,091700,18035270,5900,5900,5900,5900,1
20240531,091600,18029370,5900,5900,5900,5900,0
20240531,091500,18029370,5900,5900,5900,5900,0
20240531,091400,18029370,5900,5900,5900,5900,0
20240531,091300,18029370,5900,5900,5900,5900,1
20240531,091200,18023470,5950,5950,5950,5950,0
20240531,091100,18023470,5950,5940,5950,5940,391
20240531,091000,15699020,5930,5930,5930,5930,0
20240531,090900,15699020,5930,5930,5930,5930,0
20240531,090800,15699020,5930,5930,5930,5930,21
20240531,090700,15574490,5950,5930,5950,5920,26
20240531,090600,15419990,5930,5920,5930,5920,20
20240531,090500,15301430,5920,5860,5920,5860,1541
20240531,090400,6208150,5890,5890,5890,5890,10
20240531,090300,6149250,5890,5870,5890,5850,1019
20240531,090200,182240,5870,5870,5870,5870,1
20240531,090100,176370,5870,5870,5870,5870,0
20240531,090000,176370,5870,5900,5900,5860,30