KissMeData/123700/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,202000,154589975,3540,3540,3540,3540,775
20240531,201900,154589975,3540,3540,3540,3540,0
20240531,201800,154589975,3540,3540,3540,3540,0
20240531,201700,154589975,3540,3540,3540,3540,0
20240531,201600,154589975,3540,3540,3540,3540,0
20240531,201500,154589975,3540,3540,3540,3540,0
20240531,201400,154589975,3540,3540,3540,3540,0
20240531,201300,154589975,3540,3540,3540,3540,0
20240531,201200,154589975,3540,3540,3540,3540,0
20240531,201100,154589975,3540,3540,3540,3540,0
20240531,201000,154589975,3540,3540,3540,3540,0
20240531,200900,154589975,3540,3540,3540,3540,0
20240531,200800,154589975,3540,3540,3540,3540,0
20240531,200700,154589975,3540,3540,3540,3540,0
20240531,200600,154589975,3540,3540,3540,3540,0
20240531,200500,154589975,3540,3540,3540,3540,0
20240531,200400,154589975,3540,3540,3540,3540,0
20240531,200300,154589975,3540,3540,3540,3540,0
20240531,200200,154589975,3540,3540,3540,3540,0
20240531,200100,154589975,3540,3540,3540,3540,0
20240531,200000,154589975,3540,3540,3540,3540,0
20240531,195900,154589975,3540,3540,3540,3540,0
20240531,195800,154589975,3540,3540,3540,3540,0
20240531,195700,154589975,3540,3540,3540,3540,0
20240531,195600,154589975,3540,3540,3540,3540,0
20240531,195500,154589975,3540,3540,3540,3540,0
20240531,195400,154589975,3540,3540,3540,3540,0
20240531,195300,154589975,3540,3540,3540,3540,0
20240531,195200,154589975,3540,3540,3540,3540,0
20240531,195100,154589975,3540,3540,3540,3540,0
20240531,195000,154589975,3540,3540,3540,3540,775
20240531,194900,154589975,3540,3540,3540,3540,0
20240531,194800,154589975,3540,3540,3540,3540,0
20240531,194700,154589975,3540,3540,3540,3540,0
20240531,194600,154589975,3540,3540,3540,3540,0
20240531,194500,154589975,3540,3540,3540,3540,0
20240531,194400,154589975,3540,3540,3540,3540,0
20240531,194300,154589975,3540,3540,3540,3540,0
20240531,194200,154589975,3540,3540,3540,3540,0
20240531,194100,154589975,3540,3540,3540,3540,0
20240531,194000,154589975,3540,3540,3540,3540,0
20240531,193900,154589975,3540,3540,3540,3540,0
20240531,193800,154589975,3540,3540,3540,3540,0
20240531,193700,154589975,3540,3540,3540,3540,0
20240531,193600,154589975,3540,3540,3540,3540,0
20240531,193500,154589975,3540,3540,3540,3540,0
20240531,193400,154589975,3540,3540,3540,3540,0
20240531,193300,154589975,3540,3540,3540,3540,0
20240531,193200,154589975,3540,3540,3540,3540,0
20240531,193100,154589975,3540,3540,3540,3540,0
20240531,193000,154589975,3540,3540,3540,3540,0
20240531,192900,154589975,3540,3540,3540,3540,0
20240531,192800,154589975,3540,3540,3540,3540,0
20240531,192700,154589975,3540,3540,3540,3540,0
20240531,192600,154589975,3540,3540,3540,3540,0
20240531,192500,154589975,3540,3540,3540,3540,0
20240531,192400,154589975,3540,3540,3540,3540,0
20240531,192300,154589975,3540,3540,3540,3540,0
20240531,192200,154589975,3540,3540,3540,3540,0
20240531,192100,154589975,3540,3540,3540,3540,0
20240531,192000,154589975,3540,3540,3540,3540,775
20240531,191900,154589975,3540,3540,3540,3540,0
20240531,191800,154589975,3540,3540,3540,3540,0
20240531,191700,154589975,3540,3540,3540,3540,0
20240531,191600,154589975,3540,3540,3540,3540,0
20240531,191500,154589975,3540,3540,3540,3540,0
20240531,191400,154589975,3540,3540,3540,3540,0
20240531,191300,154589975,3540,3540,3540,3540,0
20240531,191200,154589975,3540,3540,3540,3540,0
20240531,191100,154589975,3540,3540,3540,3540,0
20240531,191000,154589975,3540,3540,3540,3540,0
20240531,190900,154589975,3540,3540,3540,3540,0
20240531,190800,154589975,3540,3540,3540,3540,0
20240531,190700,154589975,3540,3540,3540,3540,0
20240531,190600,154589975,3540,3540,3540,3540,0
20240531,190500,154589975,3540,3540,3540,3540,0
20240531,190400,154589975,3540,3540,3540,3540,0
20240531,190300,154589975,3540,3540,3540,3540,0
20240531,190200,154589975,3540,3540,3540,3540,0
20240531,190100,154589975,3540,3540,3540,3540,0
20240531,190000,154589975,3540,3540,3540,3540,0
20240531,185900,154589975,3540,3540,3540,3540,0
20240531,185800,154589975,3540,3540,3540,3540,0
20240531,185700,154589975,3540,3540,3540,3540,0
20240531,185600,154589975,3540,3540,3540,3540,0
20240531,185500,154589975,3540,3540,3540,3540,0
20240531,185400,154589975,3540,3540,3540,3540,0
20240531,185300,154589975,3540,3540,3540,3540,0
20240531,185200,154589975,3540,3540,3540,3540,0
20240531,185100,154589975,3540,3540,3540,3540,0
20240531,185000,154589975,3540,3540,3540,3540,775
20240531,184900,154589975,3540,3540,3540,3540,0
20240531,184800,154589975,3540,3540,3540,3540,0
20240531,184700,154589975,3540,3540,3540,3540,0
20240531,184600,154589975,3540,3540,3540,3540,0
20240531,184500,154589975,3540,3540,3540,3540,0
20240531,184400,154589975,3540,3540,3540,3540,0
20240531,184300,154589975,3540,3540,3540,3540,0
20240531,184200,154589975,3540,3540,3540,3540,0
20240531,184100,154589975,3540,3540,3540,3540,0
20240531,184000,154589975,3540,3540,3540,3540,0
20240531,183900,154589975,3540,3540,3540,3540,0
20240531,183800,154589975,3540,3540,3540,3540,0
20240531,183700,154589975,3540,3540,3540,3540,0
20240531,183600,154589975,3540,3540,3540,3540,0
20240531,183500,154589975,3540,3540,3540,3540,0
20240531,183400,154589975,3540,3540,3540,3540,0
20240531,183300,154589975,3540,3540,3540,3540,0
20240531,183200,154589975,3540,3540,3540,3540,0
20240531,183100,154589975,3540,3540,3540,3540,0
20240531,183000,154589975,3540,3540,3540,3540,0
20240531,182900,154589975,3540,3540,3540,3540,0
20240531,182800,154589975,3540,3540,3540,3540,0
20240531,182700,154589975,3540,3540,3540,3540,0
20240531,182600,154589975,3540,3540,3540,3540,0
20240531,182500,154589975,3540,3540,3540,3540,0
20240531,182400,154589975,3540,3540,3540,3540,0
20240531,182300,154589975,3540,3540,3540,3540,0
20240531,182200,154589975,3540,3540,3540,3540,0
20240531,182100,154589975,3540,3540,3540,3540,0
20240531,182000,154589975,3540,3540,3540,3540,775
20240531,181900,154589975,3540,3540,3540,3540,0
20240531,181800,154589975,3540,3540,3540,3540,0
20240531,181700,154589975,3540,3540,3540,3540,0
20240531,181600,154589975,3540,3540,3540,3540,0
20240531,181500,154589975,3540,3540,3540,3540,0
20240531,181400,154589975,3540,3540,3540,3540,0
20240531,181300,154589975,3540,3540,3540,3540,0
20240531,181200,154589975,3540,3540,3540,3540,0
20240531,181100,154589975,3540,3540,3540,3540,0
20240531,181000,154589975,3540,3540,3540,3540,0
20240531,180900,154589975,3540,3540,3540,3540,0
20240531,180800,154589975,3540,3540,3540,3540,0
20240531,180700,154589975,3540,3540,3540,3540,0
20240531,180600,154589975,3540,3540,3540,3540,0
20240531,180500,154589975,3540,3540,3540,3540,0
20240531,180400,154589975,3540,3540,3540,3540,0
20240531,180300,154589975,3540,3540,3540,3540,0
20240531,180200,154589975,3540,3540,3540,3540,0
20240531,180100,154589975,3540,3540,3540,3540,0
20240531,180000,154589975,3540,3540,3540,3540,0
20240531,175900,154589975,3540,3540,3540,3540,0
20240531,175800,154589975,3540,3540,3540,3540,0
20240531,175700,154589975,3540,3540,3540,3540,0
20240531,175600,154589975,3540,3540,3540,3540,0
20240531,175500,154589975,3540,3540,3540,3540,0
20240531,175400,154589975,3540,3540,3540,3540,0
20240531,175300,154589975,3540,3540,3540,3540,0
20240531,175200,154589975,3540,3540,3540,3540,0
20240531,175100,154589975,3540,3540,3540,3540,0
20240531,175000,154589975,3540,3540,3540,3540,775
20240531,174900,154589975,3540,3540,3540,3540,0
20240531,174800,154589975,3540,3540,3540,3540,0
20240531,174700,154589975,3540,3540,3540,3540,0
20240531,174600,154589975,3540,3540,3540,3540,0
20240531,174500,154589975,3540,3540,3540,3540,0
20240531,174400,154589975,3540,3540,3540,3540,0
20240531,174300,154589975,3540,3540,3540,3540,0
20240531,174200,154589975,3540,3540,3540,3540,0
20240531,174100,154589975,3540,3540,3540,3540,0
20240531,174000,154589975,3540,3540,3540,3540,0
20240531,173900,154589975,3540,3540,3540,3540,0
20240531,173800,154589975,3540,3540,3540,3540,0
20240531,173700,154589975,3540,3540,3540,3540,0
20240531,173600,154589975,3540,3540,3540,3540,0
20240531,173500,154589975,3540,3540,3540,3540,0
20240531,173400,154589975,3540,3540,3540,3540,0
20240531,173300,154589975,3540,3540,3540,3540,0
20240531,173200,154589975,3540,3540,3540,3540,0
20240531,173100,154589975,3540,3540,3540,3540,0
20240531,173000,154589975,3540,3540,3540,3540,0
20240531,172900,154589975,3540,3540,3540,3540,0
20240531,172800,154589975,3540,3540,3540,3540,0
20240531,172700,154589975,3540,3540,3540,3540,0
20240531,172600,154589975,3540,3540,3540,3540,0
20240531,172500,154589975,3540,3540,3540,3540,0
20240531,172400,154589975,3540,3540,3540,3540,0
20240531,172300,154589975,3540,3540,3540,3540,0
20240531,172200,154589975,3540,3540,3540,3540,0
20240531,172100,154589975,3540,3540,3540,3540,0
20240531,172000,154589975,3540,3540,3540,3540,775
20240531,171900,154589975,3540,3540,3540,3540,0
20240531,171800,154589975,3540,3540,3540,3540,0
20240531,171700,154589975,3540,3540,3540,3540,0
20240531,171600,154589975,3540,3540,3540,3540,0
20240531,171500,154589975,3540,3540,3540,3540,0
20240531,171400,154589975,3540,3540,3540,3540,0
20240531,171300,154589975,3540,3540,3540,3540,0
20240531,171200,154589975,3540,3540,3540,3540,0
20240531,171100,154589975,3540,3540,3540,3540,0
20240531,171000,154589975,3540,3540,3540,3540,0
20240531,170900,154589975,3540,3540,3540,3540,0
20240531,170800,154589975,3540,3540,3540,3540,0
20240531,170700,154589975,3540,3540,3540,3540,0
20240531,170600,154589975,3540,3540,3540,3540,0
20240531,170500,154589975,3540,3540,3540,3540,0
20240531,170400,154589975,3540,3540,3540,3540,0
20240531,170300,154589975,3540,3540,3540,3540,0
20240531,170200,154589975,3540,3540,3540,3540,0
20240531,170100,154589975,3540,3540,3540,3540,0
20240531,170000,154589975,3540,3540,3540,3540,0
20240531,165900,154589975,3540,3540,3540,3540,0
20240531,165800,154589975,3540,3540,3540,3540,0
20240531,165700,154589975,3540,3540,3540,3540,0
20240531,165600,154589975,3540,3540,3540,3540,0
20240531,165500,154589975,3540,3540,3540,3540,0
20240531,165400,154589975,3540,3540,3540,3540,0
20240531,165300,154589975,3540,3540,3540,3540,0
20240531,165200,154589975,3540,3540,3540,3540,0
20240531,165100,154589975,3540,3540,3540,3540,0
20240531,165000,154589975,3540,3540,3540,3540,775
20240531,164900,154589975,3540,3540,3540,3540,0
20240531,164800,154589975,3540,3540,3540,3540,0
20240531,164700,154589975,3540,3540,3540,3540,0
20240531,164600,154589975,3540,3540,3540,3540,0
20240531,164500,154589975,3540,3540,3540,3540,0
20240531,164400,154589975,3540,3540,3540,3540,0
20240531,164300,154589975,3540,3540,3540,3540,0
20240531,164200,154589975,3540,3540,3540,3540,0
20240531,164100,154589975,3540,3540,3540,3540,0
20240531,164000,154589975,3540,3540,3540,3540,0
20240531,163900,154589975,3540,3540,3540,3540,0
20240531,163800,154589975,3540,3540,3540,3540,0
20240531,163700,154589975,3540,3540,3540,3540,0
20240531,163600,154589975,3540,3540,3540,3540,0
20240531,163500,154589975,3540,3540,3540,3540,0
20240531,163400,154589975,3540,3540,3540,3540,0
20240531,163300,154589975,3540,3540,3540,3540,0
20240531,163200,154589975,3540,3540,3540,3540,0
20240531,163100,154589975,3540,3540,3540,3540,0
20240531,163000,154589975,3540,3540,3540,3540,0
20240531,162900,154589975,3540,3540,3540,3540,0
20240531,162800,154589975,3540,3540,3540,3540,0
20240531,162700,154589975,3540,3540,3540,3540,0
20240531,162600,154589975,3540,3540,3540,3540,0
20240531,162500,154589975,3540,3540,3540,3540,0
20240531,162400,154589975,3540,3540,3540,3540,0
20240531,162300,154589975,3540,3540,3540,3540,0
20240531,162200,154589975,3540,3540,3540,3540,0
20240531,162100,154589975,3540,3540,3540,3540,0
20240531,162000,154589975,3540,3540,3540,3540,775
20240531,161900,154589975,3540,3540,3540,3540,0
20240531,161800,154589975,3540,3540,3540,3540,0
20240531,161700,154589975,3540,3540,3540,3540,0
20240531,161600,154589975,3540,3540,3540,3540,0
20240531,161500,154589975,3540,3540,3540,3540,0
20240531,161400,154589975,3540,3540,3540,3540,0
20240531,161300,154589975,3540,3540,3540,3540,0
20240531,161200,154589975,3540,3540,3540,3540,0
20240531,161100,154589975,3540,3540,3540,3540,0
20240531,161000,154589975,3540,3540,3540,3540,0
20240531,160900,154589975,3540,3540,3540,3540,0
20240531,160800,154589975,3540,3540,3540,3540,0
20240531,160700,154589975,3540,3540,3540,3540,0
20240531,160600,154589975,3540,3540,3540,3540,0
20240531,160500,154589975,3540,3540,3540,3540,0
20240531,160400,154589975,3540,3540,3540,3540,0
20240531,160300,154589975,3540,3540,3540,3540,0
20240531,160200,154589975,3540,3540,3540,3540,0
20240531,160100,154589975,3540,3540,3540,3540,0
20240531,160000,154589975,3540,3540,3540,3540,0
20240531,155900,154589975,3540,3540,3540,3540,0
20240531,155800,154589975,3540,3540,3540,3540,0
20240531,155700,154589975,3540,3540,3540,3540,0
20240531,155600,154589975,3540,3540,3540,3540,0
20240531,155500,154589975,3540,3540,3540,3540,0
20240531,155400,154589975,3540,3540,3540,3540,0
20240531,155300,154589975,3540,3540,3540,3540,0
20240531,155200,154589975,3540,3540,3540,3540,0
20240531,155100,154589975,3540,3540,3540,3540,0
20240531,155000,154589975,3540,3540,3540,3540,775
20240531,154900,154589975,3540,3540,3540,3540,0
20240531,154800,154589975,3540,3540,3540,3540,0
20240531,154700,154589975,3540,3540,3540,3540,0
20240531,154600,154589975,3540,3540,3540,3540,0
20240531,154500,154589975,3540,3540,3540,3540,0
20240531,154400,154589975,3540,3540,3540,3540,0
20240531,154300,154589975,3540,3540,3540,3540,0
20240531,154200,154589975,3540,3540,3540,3540,0
20240531,154100,154589975,3540,3540,3540,3540,0
20240531,154000,154589975,3540,3540,3540,3540,0
20240531,153900,154589975,3540,3540,3540,3540,0
20240531,153800,154589975,3540,3540,3540,3540,0
20240531,153700,154589975,3540,3540,3540,3540,0
20240531,153600,154589975,3540,3540,3540,3540,0
20240531,153500,154589975,3540,3540,3540,3540,0
20240531,153400,154589975,3540,3540,3540,3540,0
20240531,153300,154589975,3540,3540,3540,3540,0
20240531,153200,154589975,3540,3540,3540,3540,0
20240531,153100,154589975,3540,3540,3540,3540,0
20240531,153000,154589975,3540,3540,3540,3540,775
20240531,152900,151846475,3540,3540,3540,3540,0
20240531,152800,151846475,3540,3540,3540,3540,0
20240531,152700,151846475,3540,3540,3540,3540,0
20240531,152600,151846475,3540,3540,3540,3540,0
20240531,152500,151846475,3540,3540,3540,3540,0
20240531,152400,151846475,3540,3540,3540,3540,0
20240531,152300,151846475,3540,3540,3540,3540,0
20240531,152200,151846475,3540,3540,3540,3540,0
20240531,152100,151846475,3540,3540,3540,3540,0
20240531,152000,151846475,3540,3540,3540,3540,0
20240531,151900,151846475,3540,3540,3545,3540,311
20240531,151800,150745500,3540,3530,3540,3530,146
20240531,151700,150229560,3530,3530,3530,3530,8
20240531,151600,150201320,3530,3530,3530,3530,0
20240531,151500,150201320,3530,3520,3530,3520,50
20240531,151400,150025300,3535,3535,3535,3535,0
20240531,151300,150025300,3535,3530,3535,3530,276
20240531,151200,149051015,3535,3535,3535,3535,1
20240531,151100,149047480,3535,3535,3535,3535,0
20240531,151000,149047480,3535,3535,3535,3535,70
20240531,150900,148800030,3535,3535,3535,3535,50
20240531,150800,148623280,3540,3540,3540,3540,0
20240531,150700,148623280,3540,3540,3540,3540,0
20240531,150600,148623280,3540,3540,3540,3540,0
20240531,150500,148623280,3540,3540,3540,3540,5
20240531,150400,148605580,3535,3535,3535,3535,576
20240531,150300,146569420,3540,3540,3540,3540,0
20240531,150200,146569420,3540,3540,3540,3540,0
20240531,150100,146569420,3540,3535,3540,3530,62
20240531,150000,146350475,3540,3540,3540,3540,0
20240531,145900,146350475,3540,3540,3540,3540,0
20240531,145800,146350475,3540,3540,3540,3540,0
20240531,145700,146350475,3540,3540,3540,3540,170
20240531,145600,145748675,3540,3540,3540,3540,0
20240531,145500,145748675,3540,3540,3540,3540,0
20240531,145400,145748675,3540,3540,3540,3540,0
20240531,145300,145748675,3540,3540,3540,3540,0
20240531,145200,145748675,3540,3540,3540,3540,0
20240531,145100,145748675,3540,3540,3540,3540,0
20240531,145000,145748675,3540,3540,3540,3540,0
20240531,144900,145748675,3540,3540,3540,3540,0
20240531,144800,145748675,3540,3540,3540,3540,0
20240531,144700,145748675,3540,3540,3540,3540,0
20240531,144600,145748675,3540,3540,3540,3540,3
20240531,144500,145738055,3535,3535,3535,3535,2
20240531,144400,145730985,3540,3540,3540,3540,0
20240531,144300,145730985,3540,3540,3540,3540,0
20240531,144200,145730985,3540,3540,3540,3540,0
20240531,144100,145730985,3540,3540,3540,3540,0
20240531,144000,145730985,3540,3540,3540,3540,3
20240531,143900,145720365,3540,3540,3540,3540,0
20240531,143800,145720365,3540,3540,3540,3540,0
20240531,143700,145720365,3540,3540,3540,3540,0
20240531,143600,145720365,3540,3540,3540,3540,1
20240531,143500,145716825,3540,3540,3540,3540,0
20240531,143400,145716825,3540,3540,3540,3540,0
20240531,143300,145716825,3540,3540,3540,3540,0
20240531,143200,145716825,3540,3540,3540,3540,0
20240531,143100,145716825,3540,3540,3540,3540,1
20240531,143000,145713285,3535,3535,3535,3535,0
20240531,142900,145713285,3535,3535,3535,3535,0
20240531,142800,145713285,3535,3535,3535,3535,0
20240531,142700,145713285,3535,3535,3535,3535,0
20240531,142600,145713285,3535,3535,3535,3535,0
20240531,142500,145713285,3535,3535,3535,3535,0
20240531,142400,145713285,3535,3535,3535,3535,698
20240531,142300,143245855,3540,3540,3540,3540,0
20240531,142200,143245855,3540,3540,3540,3540,40
20240531,142100,143104255,3540,3540,3540,3540,0
20240531,142000,143104255,3540,3540,3540,3540,0
20240531,141900,143104255,3540,3540,3540,3540,295
20240531,141800,142059955,3550,3550,3550,3550,0
20240531,141700,142059955,3550,3550,3550,3550,0
20240531,141600,142059955,3550,3550,3550,3550,0
20240531,141500,142059955,3550,3550,3550,3550,0
20240531,141400,142059955,3550,3550,3550,3550,0
20240531,141300,142059955,3550,3540,3550,3540,850
20240531,141200,139047580,3540,3540,3540,3540,0
20240531,141100,139047580,3540,3540,3540,3540,20
20240531,141000,138976780,3540,3530,3540,3530,691
20240531,140900,136537540,3540,3540,3540,3540,0
20240531,140800,136537540,3540,3540,3540,3540,1
20240531,140700,136534000,3530,3530,3530,3530,100
20240531,140600,136181000,3540,3540,3540,3540,0
20240531,140500,136181000,3540,3540,3540,3540,0
20240531,140400,136181000,3540,3540,3540,3540,0
20240531,140300,136181000,3540,3540,3540,3540,0
20240531,140200,136181000,3540,3540,3540,3540,4
20240531,140100,136166840,3540,3540,3540,3540,0
20240531,140000,136166840,3540,3540,3540,3540,0
20240531,135900,136166840,3540,3540,3540,3540,0
20240531,135800,136166840,3540,3540,3540,3540,5
20240531,135700,136149140,3540,3540,3540,3540,0
20240531,135600,136149140,3540,3540,3540,3540,0
20240531,135500,136149140,3540,3540,3540,3540,0
20240531,135400,136149140,3540,3540,3540,3540,0
20240531,135300,136149140,3540,3540,3540,3540,0
20240531,135200,136149140,3540,3540,3540,3540,0
20240531,135100,136149140,3540,3540,3540,3540,0
20240531,135000,136149140,3540,3540,3540,3540,0
20240531,134900,136149140,3540,3535,3540,3535,143
20240531,134800,135643630,3540,3540,3540,3540,0
20240531,134700,135643630,3540,3540,3540,3540,0
20240531,134600,135643630,3540,3540,3540,3540,2
20240531,134500,135636550,3535,3535,3535,3535,0
20240531,134400,135636550,3535,3535,3535,3535,0
20240531,134300,135636550,3535,3535,3535,3535,5
20240531,134200,135618875,3535,3535,3535,3535,0
20240531,134100,135618875,3535,3535,3535,3535,201
20240531,134000,134908340,3540,3540,3540,3540,0
20240531,133900,134908340,3540,3540,3540,3540,0
20240531,133800,134908340,3540,3540,3540,3540,0
20240531,133700,134908340,3540,3540,3540,3540,0
20240531,133600,134908340,3540,3540,3540,3540,0
20240531,133500,134908340,3540,3540,3540,3540,3
20240531,133400,134897720,3535,3540,3540,3535,4
20240531,133300,134883565,3545,3545,3545,3545,0
20240531,133200,134883565,3545,3545,3545,3545,1
20240531,133100,134880020,3540,3540,3540,3540,1489
20240531,133000,129608960,3540,3540,3540,3540,11
20240531,132900,129570020,3545,3545,3545,3545,0
20240531,132800,129570020,3545,3535,3545,3535,1729
20240531,132700,123457995,3545,3545,3545,3545,72
20240531,132600,123202755,3545,3545,3545,3545,429
20240531,132500,121681950,3545,3540,3545,3540,498
20240531,132400,119918955,3535,3535,3535,3535,0
20240531,132300,119918955,3535,3535,3535,3535,581
20240531,132200,117865120,3540,3540,3540,3540,0
20240531,132100,117865120,3540,3540,3540,3540,0
20240531,132000,117865120,3540,3540,3540,3540,1
20240531,131900,117861580,3530,3530,3530,3530,0
20240531,131800,117861580,3530,3535,3535,3530,833
20240531,131700,114917425,3535,3535,3535,3535,0
20240531,131600,114917425,3535,3535,3535,3535,0
20240531,131500,114917425,3535,3535,3535,3535,0
20240531,131400,114917425,3535,3535,3535,3535,0
20240531,131300,114917425,3535,3535,3535,3535,0
20240531,131200,114917425,3535,3535,3535,3535,0
20240531,131100,114917425,3535,3535,3535,3535,179
20240531,131000,114284660,3530,3530,3530,3530,0
20240531,130900,114284660,3530,3530,3530,3530,0
20240531,130800,114284660,3530,3530,3530,3530,0
20240531,130700,114284660,3530,3530,3530,3530,0
20240531,130600,114284660,3530,3530,3530,3530,200
20240531,130500,113578660,3535,3535,3535,3535,0
20240531,130400,113578660,3535,3535,3535,3535,1
20240531,130300,113575125,3530,3530,3530,3530,100
20240531,130200,113222125,3535,3535,3535,3535,0
20240531,130100,113222125,3535,3535,3535,3535,1
20240531,130000,113218590,3530,3530,3530,3530,0
20240531,125900,113218590,3530,3535,3535,3530,12
20240531,125800,113176180,3535,3535,3535,3535,0
20240531,125700,113176180,3535,3535,3535,3535,0
20240531,125600,113176180,3535,3535,3535,3535,1
20240531,125500,113172645,3530,3530,3530,3530,0
20240531,125400,113172645,3530,3530,3530,3530,227
20240531,125300,112371335,3530,3530,3530,3530,0
20240531,125200,112371335,3530,3530,3530,3530,0
20240531,125100,112371335,3530,3530,3530,3530,0
20240531,125000,112371335,3530,3530,3530,3530,0
20240531,124900,112371335,3530,3530,3530,3530,0
20240531,124800,112371335,3530,3530,3530,3530,48
20240531,124700,112201895,3530,3530,3530,3530,0
20240531,124600,112201895,3530,3530,3530,3530,75
20240531,124500,111937145,3530,3530,3530,3530,1
20240531,124400,111933615,3525,3525,3525,3525,3
20240531,124300,111923040,3530,3530,3530,3530,4
20240531,124200,111908920,3530,3530,3530,3530,0
20240531,124100,111908920,3530,3530,3530,3530,0
20240531,124000,111908920,3530,3530,3530,3530,0
20240531,123900,111908920,3530,3530,3530,3530,0
20240531,123800,111908920,3530,3530,3530,3530,0
20240531,123700,111908920,3530,3530,3530,3530,0
20240531,123600,111908920,3530,3530,3530,3530,0
20240531,123500,111908920,3530,3530,3530,3530,1
20240531,123400,111905390,3535,3535,3535,3535,0
20240531,123300,111905390,3535,3535,3535,3535,0
20240531,123200,111905390,3535,3535,3535,3535,1
20240531,123100,111901855,3515,3515,3515,3515,0
20240531,123000,111901855,3515,3515,3515,3515,0
20240531,122900,111901855,3515,3515,3515,3515,0
20240531,122800,111901855,3515,3530,3530,3515,300
20240531,122700,110846815,3535,3535,3535,3535,0
20240531,122600,110846815,3535,3535,3535,3535,0
20240531,122500,110846815,3535,3535,3535,3535,0
20240531,122400,110846815,3535,3535,3535,3535,0
20240531,122300,110846815,3535,3535,3535,3535,0
20240531,122200,110846815,3535,3535,3535,3535,0
20240531,122100,110846815,3535,3535,3535,3535,0
20240531,122000,110846815,3535,3535,3535,3535,0
20240531,121900,110846815,3535,3535,3535,3535,282
20240531,121800,109849945,3535,3535,3535,3535,162
20240531,121700,109277275,3535,3535,3535,3535,0
20240531,121600,109277275,3535,3535,3535,3535,0
20240531,121500,109277275,3535,3535,3535,3535,0
20240531,121400,109277275,3535,3535,3535,3535,595
20240531,121300,107173950,3540,3540,3540,3540,0
20240531,121200,107173950,3540,3540,3540,3540,0
20240531,121100,107173950,3540,3520,3540,3520,201
20240531,121000,106466410,3540,3530,3540,3530,10
20240531,120900,106431070,3500,3500,3500,3500,0
20240531,120800,106431070,3500,3530,3530,3500,6000
20240531,120700,85371295,3535,3535,3535,3535,0
20240531,120600,85371295,3535,3535,3535,3535,0
20240531,120500,85371295,3535,3535,3535,3535,1
20240531,120400,85367760,3530,3530,3530,3530,0
20240531,120300,85367760,3530,3530,3530,3530,0
20240531,120200,85367760,3530,3530,3530,3530,0
20240531,120100,85367760,3530,3530,3530,3530,0
20240531,120000,85367760,3530,3530,3530,3530,0
20240531,115900,85367760,3530,3525,3530,3525,2
20240531,115800,85360705,3545,3535,3545,3520,8
20240531,115700,85332400,3520,3520,3545,3520,7
20240531,115600,85307685,3530,3530,3530,3520,147
20240531,115500,84788790,3530,3530,3530,3530,2
20240531,115400,84781730,3545,3545,3545,3545,0
20240531,115300,84781730,3545,3545,3545,3545,0
20240531,115200,84781730,3545,3530,3545,3530,4
20240531,115100,84767580,3545,3545,3545,3545,0
20240531,115000,84767580,3545,3520,3545,3520,92
20240531,114900,84442815,3520,3520,3520,3520,2
20240531,114800,84435775,3520,3525,3525,3520,105
20240531,114700,84066070,3525,3525,3525,3525,0
20240531,114600,84066070,3525,3525,3525,3525,0
20240531,114500,84066070,3525,3525,3525,3525,0
20240531,114400,84066070,3525,3525,3525,3525,0
20240531,114300,84066070,3525,3525,3525,3525,1
20240531,114200,84062545,3525,3525,3525,3525,0
20240531,114100,84062545,3525,3525,3525,3525,23
20240531,114000,83981470,3525,3525,3525,3525,1
20240531,113900,83977945,3530,3530,3530,3530,0
20240531,113800,83977945,3530,3530,3530,3530,1
20240531,113700,83974415,3525,3530,3530,3525,52
20240531,113600,83790865,3535,3535,3535,3535,0
20240531,113500,83790865,3535,3535,3535,3535,0
20240531,113400,83790865,3535,3530,3535,3530,2
20240531,113300,83783800,3520,3520,3520,3520,1
20240531,113200,83780280,3525,3530,3535,3525,24
20240531,113100,83695655,3525,3520,3535,3520,6
20240531,113000,83674490,3535,3530,3535,3520,818
20240531,112900,80792350,3530,3530,3530,3530,100
20240531,112800,80439350,3535,3540,3545,3535,943
20240531,112700,77105565,3535,3535,3535,3535,1
20240531,112600,77102030,3535,3535,3535,3535,1
20240531,112500,77098495,3540,3540,3540,3540,1
20240531,112400,77094955,3535,3535,3535,3535,914
20240531,112300,73863965,3535,3535,3535,3535,1
20240531,112200,73860430,3550,3550,3550,3550,0
20240531,112100,73860430,3550,3545,3550,3545,2
20240531,112000,73853335,3535,3545,3545,3535,88
20240531,111900,73541385,3545,3540,3545,3540,2
20240531,111800,73534300,3540,3540,3540,3540,0
20240531,111700,73534300,3540,3540,3540,3540,4
20240531,111600,73520140,3545,3545,3545,3545,0
20240531,111500,73520140,3545,3535,3545,3535,9
20240531,111400,73488245,3545,3545,3545,3545,0
20240531,111300,73488245,3545,3545,3545,3545,0
20240531,111200,73488245,3545,3545,3545,3545,0
20240531,111100,73488245,3545,3540,3545,3540,7
20240531,111000,73463460,3540,3540,3540,3540,0
20240531,110900,73463460,3540,3540,3540,3540,1
20240531,110800,73459920,3545,3545,3545,3545,1
20240531,110700,73456375,3545,3545,3545,3545,100
20240531,110600,73101875,3545,3545,3545,3545,0
20240531,110500,73101875,3545,3540,3545,3540,4
20240531,110400,73087700,3550,3540,3550,3540,6
20240531,110300,73066445,3535,3535,3540,3535,87
20240531,110200,72758475,3540,3540,3540,3540,1
20240531,110100,72754935,3540,3540,3540,3540,0
20240531,110000,72754935,3540,3540,3540,3540,56
20240531,105900,72556695,3540,3540,3540,3540,90
20240531,105800,72238095,3530,3530,3530,3530,1
20240531,105700,72234565,3540,3540,3540,3540,0
20240531,105600,72234565,3540,3540,3540,3540,0
20240531,105500,72234565,3540,3540,3540,3540,3
20240531,105400,72223945,3540,3545,3545,3540,83
20240531,105300,71929730,3545,3545,3545,3545,120
20240531,105200,71504330,3525,3540,3545,3525,601
20240531,105100,69373810,3540,3540,3540,3540,801
20240531,105000,66538270,3520,3550,3550,3520,4213
20240531,104900,51684335,3550,3535,3550,3535,822
20240531,104800,48773900,3535,3535,3535,3535,301
20240531,104700,47709865,3515,3515,3515,3515,0
20240531,104600,47709865,3515,3515,3515,3515,1
20240531,104500,47706350,3515,3515,3515,3515,0
20240531,104400,47706350,3515,3515,3515,3515,0
20240531,104300,47706350,3515,3515,3515,3515,0
20240531,104200,47706350,3515,3515,3515,3515,0
20240531,104100,47706350,3515,3515,3515,3515,1
20240531,104000,47702835,3530,3530,3530,3530,0
20240531,103900,47702835,3530,3530,3530,3530,0
20240531,103800,47702835,3530,3530,3530,3530,189
20240531,103700,47035665,3535,3525,3535,3500,673
20240531,103600,44673565,3535,3535,3535,3535,0
20240531,103500,44673565,3535,3525,3535,3525,3
20240531,103400,44662975,3530,3530,3530,3530,2
20240531,103300,44655915,3535,3535,3535,3535,6
20240531,103200,44634705,3535,3535,3535,3535,500
20240531,103100,42867205,3535,3530,3535,3530,3
20240531,103000,42856610,3535,3530,3535,3530,9
20240531,102900,42824835,3515,3525,3530,3515,291
20240531,102800,41798035,3525,3525,3525,3525,1
20240531,102700,41794510,3525,3525,3525,3525,0
20240531,102600,41794510,3525,3525,3525,3525,0
20240531,102500,41794510,3525,3525,3525,3525,0
20240531,102400,41794510,3525,3525,3525,3525,1
20240531,102300,41790985,3515,3515,3515,3515,1
20240531,102200,41787470,3525,3525,3525,3525,0
20240531,102100,41787470,3525,3525,3525,3525,1
20240531,102000,41783945,3520,3520,3520,3520,0
20240531,101900,41783945,3520,3520,3520,3520,0
20240531,101800,41783945,3520,3525,3525,3520,334
20240531,101700,40608070,3535,3535,3535,3535,1
20240531,101600,40604535,3530,3530,3530,3530,39
20240531,101500,40466865,3530,3520,3530,3520,60
20240531,101400,40255455,3520,3515,3520,3515,58
20240531,101300,40051580,3515,3515,3515,3515,302
20240531,101200,38990050,3510,3510,3510,3510,1
20240531,101100,38986540,3515,3515,3515,3515,0
20240531,101000,38986540,3515,3515,3515,3515,0
20240531,100900,38986540,3515,3515,3515,3515,0
20240531,100800,38986540,3515,3515,3515,3515,0
20240531,100700,38986540,3515,3510,3515,3510,513
20240531,100600,37183350,3515,3515,3515,3515,1
20240531,100500,37179835,3510,3510,3510,3510,15
20240531,100400,37127185,3515,3515,3515,3515,38
20240531,100300,36993615,3515,3515,3515,3515,0
20240531,100200,36993615,3515,3515,3515,3515,0
20240531,100100,36993615,3515,3510,3515,3510,2
20240531,100000,36986590,3515,3515,3515,3515,22
20240531,095900,36909260,3515,3515,3515,3515,0
20240531,095800,36909260,3515,3515,3515,3515,2
20240531,095700,36902230,3510,3510,3510,3510,0
20240531,095600,36902230,3510,3510,3510,3510,0
20240531,095500,36902230,3510,3510,3510,3510,1
20240531,095400,36898720,3515,3515,3515,3515,0
20240531,095300,36898720,3515,3515,3515,3515,0
20240531,095200,36898720,3515,3525,3525,3515,69
20240531,095100,36656175,3515,3520,3520,3515,3343
20240531,095000,24888930,3515,3515,3515,3515,1
20240531,094900,24885415,3530,3530,3530,3530,0
20240531,094800,24885415,3530,3530,3530,3530,0
20240531,094700,24885415,3530,3530,3530,3530,0
20240531,094600,24885415,3530,3530,3530,3530,1
20240531,094500,24881885,3520,3520,3520,3520,0
20240531,094400,24881885,3520,3520,3520,3520,1
20240531,094300,24878365,3525,3525,3525,3525,0
20240531,094200,24878365,3525,3525,3525,3525,0
20240531,094100,24878365,3525,3530,3530,3525,22
20240531,094000,24800745,3535,3535,3535,3535,0
20240531,093900,24800745,3535,3535,3535,3535,18
20240531,093800,24737115,3525,3535,3535,3525,2
20240531,093700,24730055,3530,3530,3530,3530,0
20240531,093600,24730055,3530,3530,3530,3530,0
20240531,093500,24730055,3530,3530,3530,3530,0
20240531,093400,24730055,3530,3530,3530,3530,0
20240531,093300,24730055,3530,3530,3530,3530,4
20240531,093200,24715935,3535,3535,3535,3535,0
20240531,093100,24715935,3535,3535,3535,3535,0
20240531,093000,24715935,3535,3545,3545,3535,3
20240531,092900,24705310,3540,3540,3540,3540,1
20240531,092800,24701770,3550,3550,3550,3550,6
20240531,092700,24680470,3535,3535,3535,3535,1
20240531,092600,24676935,3540,3540,3540,3540,0
20240531,092500,24676935,3540,3540,3540,3540,0
20240531,092400,24676935,3540,3540,3540,3540,0
20240531,092300,24676935,3540,3560,3560,3540,51
20240531,092200,24495395,3565,3565,3565,3565,24
20240531,092100,24409835,3515,3570,3570,3515,64
20240531,092000,24181585,3570,3535,3570,3500,516
20240531,091900,22354675,3535,3510,3535,3510,395
20240531,091800,20968180,3510,3500,3510,3500,1639
20240531,091700,15231600,3500,3500,3500,3500,3
20240531,091600,15221100,3495,3500,3500,3495,11
20240531,091500,15182605,3500,3500,3500,3500,0
20240531,091400,15182605,3500,3500,3500,3500,291
20240531,091300,14164105,3500,3500,3500,3500,2
20240531,091200,14157105,3485,3495,3495,3485,174
20240531,091100,13550155,3500,3500,3500,3500,2
20240531,091000,13543155,3500,3495,3500,3495,8
20240531,090900,13515160,3500,3500,3500,3500,0
20240531,090800,13515160,3500,3500,3500,3500,1
20240531,090700,13511660,3505,3505,3505,3500,4
20240531,090600,13497650,3480,3480,3480,3480,10
20240531,090500,13462850,3505,3500,3505,3480,23
20240531,090400,13382405,3510,3510,3510,3510,0
20240531,090300,13382405,3510,3510,3510,3510,0
20240531,090200,13382405,3510,3510,3510,3510,1
20240531,090100,13378895,3475,3480,3480,3475,1000
20240531,090000,9903890,3475,3480,3515,3475,2847