KissMeData/123750/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,202000,80252528,1833,1833,1833,1833,5065
20240531,201900,80252528,1833,1833,1833,1833,0
20240531,201800,80252528,1833,1833,1833,1833,0
20240531,201700,80252528,1833,1833,1833,1833,0
20240531,201600,80252528,1833,1833,1833,1833,0
20240531,201500,80252528,1833,1833,1833,1833,0
20240531,201400,80252528,1833,1833,1833,1833,0
20240531,201300,80252528,1833,1833,1833,1833,0
20240531,201200,80252528,1833,1833,1833,1833,0
20240531,201100,80252528,1833,1833,1833,1833,0
20240531,201000,80252528,1833,1833,1833,1833,0
20240531,200900,80252528,1833,1833,1833,1833,0
20240531,200800,80252528,1833,1833,1833,1833,0
20240531,200700,80252528,1833,1833,1833,1833,0
20240531,200600,80252528,1833,1833,1833,1833,0
20240531,200500,80252528,1833,1833,1833,1833,0
20240531,200400,80252528,1833,1833,1833,1833,0
20240531,200300,80252528,1833,1833,1833,1833,0
20240531,200200,80252528,1833,1833,1833,1833,0
20240531,200100,80252528,1833,1833,1833,1833,0
20240531,200000,80252528,1833,1833,1833,1833,0
20240531,195900,80252528,1833,1833,1833,1833,0
20240531,195800,80252528,1833,1833,1833,1833,0
20240531,195700,80252528,1833,1833,1833,1833,0
20240531,195600,80252528,1833,1833,1833,1833,0
20240531,195500,80252528,1833,1833,1833,1833,0
20240531,195400,80252528,1833,1833,1833,1833,0
20240531,195300,80252528,1833,1833,1833,1833,0
20240531,195200,80252528,1833,1833,1833,1833,0
20240531,195100,80252528,1833,1833,1833,1833,0
20240531,195000,80252528,1833,1833,1833,1833,5065
20240531,194900,80252528,1833,1833,1833,1833,0
20240531,194800,80252528,1833,1833,1833,1833,0
20240531,194700,80252528,1833,1833,1833,1833,0
20240531,194600,80252528,1833,1833,1833,1833,0
20240531,194500,80252528,1833,1833,1833,1833,0
20240531,194400,80252528,1833,1833,1833,1833,0
20240531,194300,80252528,1833,1833,1833,1833,0
20240531,194200,80252528,1833,1833,1833,1833,0
20240531,194100,80252528,1833,1833,1833,1833,0
20240531,194000,80252528,1833,1833,1833,1833,0
20240531,193900,80252528,1833,1833,1833,1833,0
20240531,193800,80252528,1833,1833,1833,1833,0
20240531,193700,80252528,1833,1833,1833,1833,0
20240531,193600,80252528,1833,1833,1833,1833,0
20240531,193500,80252528,1833,1833,1833,1833,0
20240531,193400,80252528,1833,1833,1833,1833,0
20240531,193300,80252528,1833,1833,1833,1833,0
20240531,193200,80252528,1833,1833,1833,1833,0
20240531,193100,80252528,1833,1833,1833,1833,0
20240531,193000,80252528,1833,1833,1833,1833,0
20240531,192900,80252528,1833,1833,1833,1833,0
20240531,192800,80252528,1833,1833,1833,1833,0
20240531,192700,80252528,1833,1833,1833,1833,0
20240531,192600,80252528,1833,1833,1833,1833,0
20240531,192500,80252528,1833,1833,1833,1833,0
20240531,192400,80252528,1833,1833,1833,1833,0
20240531,192300,80252528,1833,1833,1833,1833,0
20240531,192200,80252528,1833,1833,1833,1833,0
20240531,192100,80252528,1833,1833,1833,1833,0
20240531,192000,80252528,1833,1833,1833,1833,5065
20240531,191900,80252528,1833,1833,1833,1833,0
20240531,191800,80252528,1833,1833,1833,1833,0
20240531,191700,80252528,1833,1833,1833,1833,0
20240531,191600,80252528,1833,1833,1833,1833,0
20240531,191500,80252528,1833,1833,1833,1833,0
20240531,191400,80252528,1833,1833,1833,1833,0
20240531,191300,80252528,1833,1833,1833,1833,0
20240531,191200,80252528,1833,1833,1833,1833,0
20240531,191100,80252528,1833,1833,1833,1833,0
20240531,191000,80252528,1833,1833,1833,1833,0
20240531,190900,80252528,1833,1833,1833,1833,0
20240531,190800,80252528,1833,1833,1833,1833,0
20240531,190700,80252528,1833,1833,1833,1833,0
20240531,190600,80252528,1833,1833,1833,1833,0
20240531,190500,80252528,1833,1833,1833,1833,0
20240531,190400,80252528,1833,1833,1833,1833,0
20240531,190300,80252528,1833,1833,1833,1833,0
20240531,190200,80252528,1833,1833,1833,1833,0
20240531,190100,80252528,1833,1833,1833,1833,0
20240531,190000,80252528,1833,1833,1833,1833,0
20240531,185900,80252528,1833,1833,1833,1833,0
20240531,185800,80252528,1833,1833,1833,1833,0
20240531,185700,80252528,1833,1833,1833,1833,0
20240531,185600,80252528,1833,1833,1833,1833,0
20240531,185500,80252528,1833,1833,1833,1833,0
20240531,185400,80252528,1833,1833,1833,1833,0
20240531,185300,80252528,1833,1833,1833,1833,0
20240531,185200,80252528,1833,1833,1833,1833,0
20240531,185100,80252528,1833,1833,1833,1833,0
20240531,185000,80252528,1833,1833,1833,1833,5065
20240531,184900,80252528,1833,1833,1833,1833,0
20240531,184800,80252528,1833,1833,1833,1833,0
20240531,184700,80252528,1833,1833,1833,1833,0
20240531,184600,80252528,1833,1833,1833,1833,0
20240531,184500,80252528,1833,1833,1833,1833,0
20240531,184400,80252528,1833,1833,1833,1833,0
20240531,184300,80252528,1833,1833,1833,1833,0
20240531,184200,80252528,1833,1833,1833,1833,0
20240531,184100,80252528,1833,1833,1833,1833,0
20240531,184000,80252528,1833,1833,1833,1833,0
20240531,183900,80252528,1833,1833,1833,1833,0
20240531,183800,80252528,1833,1833,1833,1833,0
20240531,183700,80252528,1833,1833,1833,1833,0
20240531,183600,80252528,1833,1833,1833,1833,0
20240531,183500,80252528,1833,1833,1833,1833,0
20240531,183400,80252528,1833,1833,1833,1833,0
20240531,183300,80252528,1833,1833,1833,1833,0
20240531,183200,80252528,1833,1833,1833,1833,0
20240531,183100,80252528,1833,1833,1833,1833,0
20240531,183000,80252528,1833,1833,1833,1833,0
20240531,182900,80252528,1833,1833,1833,1833,0
20240531,182800,80252528,1833,1833,1833,1833,0
20240531,182700,80252528,1833,1833,1833,1833,0
20240531,182600,80252528,1833,1833,1833,1833,0
20240531,182500,80252528,1833,1833,1833,1833,0
20240531,182400,80252528,1833,1833,1833,1833,0
20240531,182300,80252528,1833,1833,1833,1833,0
20240531,182200,80252528,1833,1833,1833,1833,0
20240531,182100,80252528,1833,1833,1833,1833,0
20240531,182000,80252528,1833,1833,1833,1833,5065
20240531,181900,80252528,1833,1833,1833,1833,0
20240531,181800,80252528,1833,1833,1833,1833,0
20240531,181700,80252528,1833,1833,1833,1833,0
20240531,181600,80252528,1833,1833,1833,1833,0
20240531,181500,80252528,1833,1833,1833,1833,0
20240531,181400,80252528,1833,1833,1833,1833,0
20240531,181300,80252528,1833,1833,1833,1833,0
20240531,181200,80252528,1833,1833,1833,1833,0
20240531,181100,80252528,1833,1833,1833,1833,0
20240531,181000,80252528,1833,1833,1833,1833,0
20240531,180900,80252528,1833,1833,1833,1833,0
20240531,180800,80252528,1833,1833,1833,1833,0
20240531,180700,80252528,1833,1833,1833,1833,0
20240531,180600,80252528,1833,1833,1833,1833,0
20240531,180500,80252528,1833,1833,1833,1833,0
20240531,180400,80252528,1833,1833,1833,1833,0
20240531,180300,80252528,1833,1833,1833,1833,0
20240531,180200,80252528,1833,1833,1833,1833,0
20240531,180100,80252528,1833,1833,1833,1833,0
20240531,180000,80252528,1833,1833,1833,1833,0
20240531,175900,80252528,1833,1833,1833,1833,0
20240531,175800,80252528,1833,1833,1833,1833,0
20240531,175700,80252528,1833,1833,1833,1833,0
20240531,175600,80252528,1833,1833,1833,1833,0
20240531,175500,80252528,1833,1833,1833,1833,0
20240531,175400,80252528,1833,1833,1833,1833,0
20240531,175300,80252528,1833,1833,1833,1833,0
20240531,175200,80252528,1833,1833,1833,1833,0
20240531,175100,80252528,1833,1833,1833,1833,0
20240531,175000,80252528,1833,1833,1833,1833,5065
20240531,174900,80252528,1833,1833,1833,1833,0
20240531,174800,80252528,1833,1833,1833,1833,0
20240531,174700,80252528,1833,1833,1833,1833,0
20240531,174600,80252528,1833,1833,1833,1833,0
20240531,174500,80252528,1833,1833,1833,1833,0
20240531,174400,80252528,1833,1833,1833,1833,0
20240531,174300,80252528,1833,1833,1833,1833,0
20240531,174200,80252528,1833,1833,1833,1833,0
20240531,174100,80252528,1833,1833,1833,1833,0
20240531,174000,80252528,1833,1833,1833,1833,0
20240531,173900,80252528,1833,1833,1833,1833,0
20240531,173800,80252528,1833,1833,1833,1833,0
20240531,173700,80252528,1833,1833,1833,1833,0
20240531,173600,80252528,1833,1833,1833,1833,0
20240531,173500,80252528,1833,1833,1833,1833,0
20240531,173400,80252528,1833,1833,1833,1833,0
20240531,173300,80252528,1833,1833,1833,1833,0
20240531,173200,80252528,1833,1833,1833,1833,0
20240531,173100,80252528,1833,1833,1833,1833,0
20240531,173000,80252528,1833,1833,1833,1833,0
20240531,172900,80252528,1833,1833,1833,1833,0
20240531,172800,80252528,1833,1833,1833,1833,0
20240531,172700,80252528,1833,1833,1833,1833,0
20240531,172600,80252528,1833,1833,1833,1833,0
20240531,172500,80252528,1833,1833,1833,1833,0
20240531,172400,80252528,1833,1833,1833,1833,0
20240531,172300,80252528,1833,1833,1833,1833,0
20240531,172200,80252528,1833,1833,1833,1833,0
20240531,172100,80252528,1833,1833,1833,1833,0
20240531,172000,80252528,1833,1833,1833,1833,5065
20240531,171900,80252528,1833,1833,1833,1833,0
20240531,171800,80252528,1833,1833,1833,1833,0
20240531,171700,80252528,1833,1833,1833,1833,0
20240531,171600,80252528,1833,1833,1833,1833,0
20240531,171500,80252528,1833,1833,1833,1833,0
20240531,171400,80252528,1833,1833,1833,1833,0
20240531,171300,80252528,1833,1833,1833,1833,0
20240531,171200,80252528,1833,1833,1833,1833,0
20240531,171100,80252528,1833,1833,1833,1833,0
20240531,171000,80252528,1833,1833,1833,1833,0
20240531,170900,80252528,1833,1833,1833,1833,0
20240531,170800,80252528,1833,1833,1833,1833,0
20240531,170700,80252528,1833,1833,1833,1833,0
20240531,170600,80252528,1833,1833,1833,1833,0
20240531,170500,80252528,1833,1833,1833,1833,0
20240531,170400,80252528,1833,1833,1833,1833,0
20240531,170300,80252528,1833,1833,1833,1833,0
20240531,170200,80252528,1833,1833,1833,1833,0
20240531,170100,80252528,1833,1833,1833,1833,0
20240531,170000,80252528,1833,1833,1833,1833,0
20240531,165900,80252528,1833,1833,1833,1833,0
20240531,165800,80252528,1833,1833,1833,1833,0
20240531,165700,80252528,1833,1833,1833,1833,0
20240531,165600,80252528,1833,1833,1833,1833,0
20240531,165500,80252528,1833,1833,1833,1833,0
20240531,165400,80252528,1833,1833,1833,1833,0
20240531,165300,80252528,1833,1833,1833,1833,0
20240531,165200,80252528,1833,1833,1833,1833,0
20240531,165100,80252528,1833,1833,1833,1833,0
20240531,165000,80252528,1833,1833,1833,1833,5065
20240531,164900,80252528,1833,1833,1833,1833,0
20240531,164800,80252528,1833,1833,1833,1833,0
20240531,164700,80252528,1833,1833,1833,1833,0
20240531,164600,80252528,1833,1833,1833,1833,0
20240531,164500,80252528,1833,1833,1833,1833,0
20240531,164400,80252528,1833,1833,1833,1833,0
20240531,164300,80252528,1833,1833,1833,1833,0
20240531,164200,80252528,1833,1833,1833,1833,0
20240531,164100,80252528,1833,1833,1833,1833,0
20240531,164000,80252528,1833,1833,1833,1833,0
20240531,163900,80252528,1833,1833,1833,1833,0
20240531,163800,80252528,1833,1833,1833,1833,0
20240531,163700,80252528,1833,1833,1833,1833,0
20240531,163600,80252528,1833,1833,1833,1833,0
20240531,163500,80252528,1833,1833,1833,1833,0
20240531,163400,80252528,1833,1833,1833,1833,0
20240531,163300,80252528,1833,1833,1833,1833,0
20240531,163200,80252528,1833,1833,1833,1833,0
20240531,163100,80252528,1833,1833,1833,1833,0
20240531,163000,80252528,1833,1833,1833,1833,0
20240531,162900,80252528,1833,1833,1833,1833,0
20240531,162800,80252528,1833,1833,1833,1833,0
20240531,162700,80252528,1833,1833,1833,1833,0
20240531,162600,80252528,1833,1833,1833,1833,0
20240531,162500,80252528,1833,1833,1833,1833,0
20240531,162400,80252528,1833,1833,1833,1833,0
20240531,162300,80252528,1833,1833,1833,1833,0
20240531,162200,80252528,1833,1833,1833,1833,0
20240531,162100,80252528,1833,1833,1833,1833,0
20240531,162000,80252528,1833,1833,1833,1833,5065
20240531,161900,80252528,1833,1833,1833,1833,0
20240531,161800,80252528,1833,1833,1833,1833,0
20240531,161700,80252528,1833,1833,1833,1833,0
20240531,161600,80252528,1833,1833,1833,1833,0
20240531,161500,80252528,1833,1833,1833,1833,0
20240531,161400,80252528,1833,1833,1833,1833,0
20240531,161300,80252528,1833,1833,1833,1833,0
20240531,161200,80252528,1833,1833,1833,1833,0
20240531,161100,80252528,1833,1833,1833,1833,0
20240531,161000,80252528,1833,1833,1833,1833,0
20240531,160900,80252528,1833,1833,1833,1833,0
20240531,160800,80252528,1833,1833,1833,1833,0
20240531,160700,80252528,1833,1833,1833,1833,0
20240531,160600,80252528,1833,1833,1833,1833,0
20240531,160500,80252528,1833,1833,1833,1833,0
20240531,160400,80252528,1833,1833,1833,1833,0
20240531,160300,80252528,1833,1833,1833,1833,0
20240531,160200,80252528,1833,1833,1833,1833,0
20240531,160100,80252528,1833,1833,1833,1833,0
20240531,160000,80252528,1833,1833,1833,1833,0
20240531,155900,80252528,1833,1833,1833,1833,0
20240531,155800,80252528,1833,1833,1833,1833,0
20240531,155700,80252528,1833,1833,1833,1833,0
20240531,155600,80252528,1833,1833,1833,1833,0
20240531,155500,80252528,1833,1833,1833,1833,0
20240531,155400,80252528,1833,1833,1833,1833,0
20240531,155300,80252528,1833,1833,1833,1833,0
20240531,155200,80252528,1833,1833,1833,1833,0
20240531,155100,80252528,1833,1833,1833,1833,0
20240531,155000,80252528,1833,1833,1833,1833,5065
20240531,154900,80252528,1833,1833,1833,1833,0
20240531,154800,80252528,1833,1833,1833,1833,0
20240531,154700,80252528,1833,1833,1833,1833,0
20240531,154600,80252528,1833,1833,1833,1833,0
20240531,154500,80252528,1833,1833,1833,1833,0
20240531,154400,80252528,1833,1833,1833,1833,0
20240531,154300,80252528,1833,1833,1833,1833,0
20240531,154200,80252528,1833,1833,1833,1833,0
20240531,154100,80252528,1833,1833,1833,1833,0
20240531,154000,80252528,1833,1833,1833,1833,0
20240531,153900,80252528,1833,1833,1833,1833,0
20240531,153800,80252528,1833,1833,1833,1833,0
20240531,153700,80252528,1833,1833,1833,1833,0
20240531,153600,80252528,1833,1833,1833,1833,0
20240531,153500,80252528,1833,1833,1833,1833,0
20240531,153400,80252528,1833,1833,1833,1833,0
20240531,153300,80252528,1833,1833,1833,1833,0
20240531,153200,80252528,1833,1833,1833,1833,0
20240531,153100,80252528,1833,1833,1833,1833,0
20240531,153000,80252528,1833,1833,1833,1833,5065
20240531,152900,70968383,1841,1841,1841,1841,0
20240531,152800,70968383,1841,1841,1841,1841,0
20240531,152700,70968383,1841,1841,1841,1841,0
20240531,152600,70968383,1841,1841,1841,1841,0
20240531,152500,70968383,1841,1841,1841,1841,0
20240531,152400,70968383,1841,1841,1841,1841,0
20240531,152300,70968383,1841,1841,1841,1841,0
20240531,152200,70968383,1841,1841,1841,1841,0
20240531,152100,70968383,1841,1841,1841,1841,0
20240531,152000,70968383,1841,1841,1841,1841,0
20240531,151900,70968383,1841,1842,1842,1841,1147
20240531,151800,68856419,1842,1842,1842,1842,6
20240531,151700,68845367,1842,1842,1842,1842,0
20240531,151600,68845367,1842,1843,1843,1842,520
20240531,151500,67887369,1845,1844,1845,1844,173
20240531,151400,67568256,1844,1845,1845,1844,165
20240531,151300,67263864,1845,1845,1845,1845,0
20240531,151200,67263864,1845,1845,1845,1845,0
20240531,151100,67263864,1845,1845,1845,1845,7
20240531,151000,67250949,1849,1849,1849,1849,0
20240531,150900,67250949,1849,1849,1849,1849,0
20240531,150800,67250949,1849,1849,1849,1849,59
20240531,150700,67141858,1848,1848,1848,1848,101
20240531,150600,66955210,1843,1843,1843,1843,0
20240531,150500,66955210,1843,1843,1843,1843,0
20240531,150400,66955210,1843,1843,1843,1843,0
20240531,150300,66955210,1843,1843,1843,1843,0
20240531,150200,66955210,1843,1843,1843,1843,0
20240531,150100,66955210,1843,1844,1844,1843,3655
20240531,150000,60215723,1844,1844,1844,1844,0
20240531,145900,60215723,1844,1844,1844,1844,0
20240531,145800,60215723,1844,1844,1844,1844,3
20240531,145700,60210191,1844,1845,1845,1844,102
20240531,145600,60022028,1849,1849,1849,1849,0
20240531,145500,60022028,1849,1849,1849,1849,0
20240531,145400,60022028,1849,1849,1849,1849,0
20240531,145300,60022028,1849,1849,1849,1849,0
20240531,145200,60022028,1849,1849,1849,1849,0
20240531,145100,60022028,1849,1849,1849,1849,0
20240531,145000,60022028,1849,1849,1849,1849,0
20240531,144900,60022028,1849,1849,1849,1849,0
20240531,144800,60022028,1849,1849,1849,1849,8
20240531,144700,60007236,1849,1849,1849,1849,0
20240531,144600,60007236,1849,1849,1849,1849,0
20240531,144500,60007236,1849,1849,1849,1849,1
20240531,144400,60005387,1844,1844,1844,1844,0
20240531,144300,60005387,1844,1844,1844,1844,0
20240531,144200,60005387,1844,1844,1844,1844,0
20240531,144100,60005387,1844,1844,1844,1844,94
20240531,144000,59832051,1846,1846,1846,1846,26
20240531,143900,59784055,1846,1846,1846,1846,0
20240531,143800,59784055,1846,1846,1846,1846,0
20240531,143700,59784055,1846,1846,1846,1846,0
20240531,143600,59784055,1846,1846,1846,1846,1
20240531,143500,59782209,1848,1848,1848,1848,0
20240531,143400,59782209,1848,1848,1848,1848,0
20240531,143300,59782209,1848,1848,1848,1848,0
20240531,143200,59782209,1848,1848,1848,1848,0
20240531,143100,59782209,1848,1848,1848,1848,0
20240531,143000,59782209,1848,1848,1848,1848,8
20240531,142900,59767425,1848,1848,1848,1848,0
20240531,142800,59767425,1848,1848,1848,1848,10
20240531,142700,59748945,1845,1845,1845,1845,211
20240531,142600,59359650,1846,1846,1846,1846,19
20240531,142500,59324576,1847,1847,1847,1847,1
20240531,142400,59322729,1847,1847,1847,1847,0
20240531,142300,59322729,1847,1847,1847,1847,1
20240531,142200,59320882,1847,1847,1847,1847,82
20240531,142100,59169428,1844,1844,1844,1844,0
20240531,142000,59169428,1844,1844,1844,1844,0
20240531,141900,59169428,1844,1844,1844,1844,0
20240531,141800,59169428,1844,1844,1844,1844,0
20240531,141700,59169428,1844,1844,1844,1844,0
20240531,141600,59169428,1844,1844,1844,1844,0
20240531,141500,59169428,1844,1844,1844,1844,0
20240531,141400,59169428,1844,1844,1844,1844,0
20240531,141300,59169428,1844,1844,1844,1844,0
20240531,141200,59169428,1844,1844,1844,1844,0
20240531,141100,59169428,1844,1844,1844,1844,0
20240531,141000,59169428,1844,1844,1844,1844,0
20240531,140900,59169428,1844,1844,1844,1844,0
20240531,140800,59169428,1844,1844,1844,1844,0
20240531,140700,59169428,1844,1844,1844,1844,0
20240531,140600,59169428,1844,1844,1844,1844,0
20240531,140500,59169428,1844,1844,1844,1844,0
20240531,140400,59169428,1844,1844,1844,1844,0
20240531,140300,59169428,1844,1844,1844,1844,0
20240531,140200,59169428,1844,1844,1844,1844,0
20240531,140100,59169428,1844,1844,1844,1844,0
20240531,140000,59169428,1844,1844,1844,1844,0
20240531,135900,59169428,1844,1844,1844,1844,0
20240531,135800,59169428,1844,1844,1844,1844,0
20240531,135700,59169428,1844,1844,1844,1844,0
20240531,135600,59169428,1844,1844,1844,1844,0
20240531,135500,59169428,1844,1844,1844,1844,0
20240531,135400,59169428,1844,1844,1844,1844,0
20240531,135300,59169428,1844,1844,1844,1844,0
20240531,135200,59169428,1844,1844,1844,1844,0
20240531,135100,59169428,1844,1844,1844,1844,0
20240531,135000,59169428,1844,1844,1844,1844,0
20240531,134900,59169428,1844,1845,1845,1844,1512
20240531,134800,56380523,1847,1847,1847,1847,5
20240531,134700,56371288,1845,1845,1845,1845,0
20240531,134600,56371288,1845,1845,1845,1845,0
20240531,134500,56371288,1845,1845,1845,1845,0
20240531,134400,56371288,1845,1845,1845,1845,0
20240531,134300,56371288,1845,1845,1845,1845,0
20240531,134200,56371288,1845,1845,1845,1845,0
20240531,134100,56371288,1845,1845,1845,1845,0
20240531,134000,56371288,1845,1845,1845,1845,0
20240531,133900,56371288,1845,1845,1845,1845,0
20240531,133800,56371288,1845,1846,1846,1845,2085
20240531,133700,52522463,1846,1846,1846,1846,0
20240531,133600,52522463,1846,1846,1846,1846,0
20240531,133500,52522463,1846,1845,1846,1845,13
20240531,133400,52498477,1845,1845,1845,1845,0
20240531,133300,52498477,1845,1845,1845,1845,1
20240531,133200,52496632,1846,1846,1846,1846,0
20240531,133100,52496632,1846,1846,1846,1846,0
20240531,133000,52496632,1846,1846,1846,1846,0
20240531,132900,52496632,1846,1846,1846,1846,10
20240531,132800,52478172,1845,1845,1845,1845,0
20240531,132700,52478172,1845,1845,1845,1845,1
20240531,132600,52476327,1845,1845,1845,1845,0
20240531,132500,52476327,1845,1845,1845,1845,0
20240531,132400,52476327,1845,1845,1845,1845,0
20240531,132300,52476327,1845,1845,1845,1845,0
20240531,132200,52476327,1845,1845,1845,1845,0
20240531,132100,52476327,1845,1845,1845,1845,0
20240531,132000,52476327,1845,1845,1845,1845,50
20240531,131900,52384077,1846,1846,1846,1846,0
20240531,131800,52384077,1846,1846,1846,1846,0
20240531,131700,52384077,1846,1846,1846,1846,0
20240531,131600,52384077,1846,1846,1846,1846,271
20240531,131500,51883811,1846,1846,1846,1846,0
20240531,131400,51883811,1846,1846,1846,1846,1
20240531,131300,51881965,1846,1846,1846,1846,19
20240531,131200,51846891,1847,1847,1847,1847,0
20240531,131100,51846891,1847,1847,1847,1847,0
20240531,131000,51846891,1847,1847,1847,1847,0
20240531,130900,51846891,1847,1847,1847,1847,0
20240531,130800,51846891,1847,1847,1847,1847,0
20240531,130700,51846891,1847,1847,1847,1847,0
20240531,130600,51846891,1847,1847,1847,1847,0
20240531,130500,51846891,1847,1847,1847,1847,0
20240531,130400,51846891,1847,1847,1847,1847,0
20240531,130300,51846891,1847,1847,1847,1847,6
20240531,130200,51835809,1848,1848,1848,1848,1
20240531,130100,51833961,1848,1848,1848,1848,0
20240531,130000,51833961,1848,1848,1848,1848,0
20240531,125900,51833961,1848,1848,1848,1848,5
20240531,125800,51824721,1850,1849,1850,1849,80
20240531,125700,51676751,1849,1849,1849,1849,0
20240531,125600,51676751,1849,1849,1849,1849,0
20240531,125500,51676751,1849,1849,1849,1849,0
20240531,125400,51676751,1849,1849,1849,1849,0
20240531,125300,51676751,1849,1849,1849,1849,0
20240531,125200,51676751,1849,1849,1849,1849,0
20240531,125100,51676751,1849,1849,1849,1849,1
20240531,125000,51674902,1850,1850,1850,1850,1
20240531,124900,51673052,1851,1851,1851,1851,0
20240531,124800,51673052,1851,1851,1851,1851,0
20240531,124700,51673052,1851,1851,1851,1851,0
20240531,124600,51673052,1851,1852,1852,1851,2
20240531,124500,51669349,1855,1855,1855,1855,0
20240531,124400,51669349,1855,1855,1855,1855,0
20240531,124300,51669349,1855,1855,1855,1855,86
20240531,124200,51509819,1853,1853,1853,1853,0
20240531,124100,51509819,1853,1853,1853,1853,0
20240531,124000,51509819,1853,1853,1853,1853,0
20240531,123900,51509819,1853,1853,1853,1853,0
20240531,123800,51509819,1853,1853,1853,1853,0
20240531,123700,51509819,1853,1853,1853,1853,0
20240531,123600,51509819,1853,1853,1853,1853,0
20240531,123500,51509819,1853,1853,1853,1853,0
20240531,123400,51509819,1853,1853,1853,1853,1
20240531,123300,51507966,1855,1855,1855,1855,0
20240531,123200,51507966,1855,1855,1855,1855,0
20240531,123100,51507966,1855,1855,1855,1855,0
20240531,123000,51507966,1855,1855,1855,1855,5
20240531,122900,51498691,1854,1854,1854,1854,0
20240531,122800,51498691,1854,1854,1854,1854,0
20240531,122700,51498691,1854,1854,1854,1854,0
20240531,122600,51498691,1854,1854,1854,1854,0
20240531,122500,51498691,1854,1854,1854,1854,0
20240531,122400,51498691,1854,1854,1854,1854,0
20240531,122300,51498691,1854,1854,1854,1854,1
20240531,122200,51496837,1848,1846,1853,1846,34
20240531,122100,51433932,1845,1845,1845,1845,36
20240531,122000,51367512,1845,1845,1845,1845,15
20240531,121900,51339837,1845,1845,1845,1845,32
20240531,121800,51280797,1845,1845,1845,1845,0
20240531,121700,51280797,1845,1845,1845,1845,0
20240531,121600,51280797,1845,1844,1845,1844,2
20240531,121500,51277108,1843,1843,1843,1843,0
20240531,121400,51277108,1843,1843,1843,1843,778
20240531,121300,49843254,1842,1842,1842,1842,0
20240531,121200,49843254,1842,1843,1843,1842,209
20240531,121100,49458076,1842,1842,1842,1842,0
20240531,121000,49458076,1842,1842,1842,1842,0
20240531,120900,49458076,1842,1842,1842,1842,0
20240531,120800,49458076,1842,1842,1842,1842,0
20240531,120700,49458076,1842,1842,1842,1842,0
20240531,120600,49458076,1842,1842,1842,1842,0
20240531,120500,49458076,1842,1842,1842,1842,1
20240531,120400,49456234,1842,1842,1842,1842,0
20240531,120300,49456234,1842,1842,1842,1842,0
20240531,120200,49456234,1842,1842,1842,1842,0
20240531,120100,49456234,1842,1842,1842,1842,0
20240531,120000,49456234,1842,1842,1842,1842,2
20240531,115900,49452550,1841,1841,1841,1841,0
20240531,115800,49452550,1841,1841,1841,1841,0
20240531,115700,49452550,1841,1841,1841,1841,0
20240531,115600,49452550,1841,1841,1841,1841,0
20240531,115500,49452550,1841,1841,1841,1841,0
20240531,115400,49452550,1841,1841,1841,1841,0
20240531,115300,49452550,1841,1841,1841,1841,0
20240531,115200,49452550,1841,1841,1841,1841,0
20240531,115100,49452550,1841,1841,1841,1841,0
20240531,115000,49452550,1841,1841,1841,1841,0
20240531,114900,49452550,1841,1841,1841,1841,0
20240531,114800,49452550,1841,1841,1841,1841,0
20240531,114700,49452550,1841,1841,1841,1841,0
20240531,114600,49452550,1841,1841,1841,1841,0
20240531,114500,49452550,1841,1841,1841,1841,0
20240531,114400,49452550,1841,1841,1841,1841,145
20240531,114300,49185605,1850,1850,1850,1850,0
20240531,114200,49185605,1850,1850,1850,1850,0
20240531,114100,49185605,1850,1850,1850,1850,0
20240531,114000,49185605,1850,1841,1850,1841,2
20240531,113900,49181914,1842,1842,1842,1842,0
20240531,113800,49181914,1842,1842,1842,1842,0
20240531,113700,49181914,1842,1842,1842,1842,10
20240531,113600,49163494,1842,1842,1842,1842,0
20240531,113500,49163494,1842,1842,1842,1842,0
20240531,113400,49163494,1842,1842,1842,1842,0
20240531,113300,49163494,1842,1842,1842,1842,0
20240531,113200,49163494,1842,1842,1842,1842,0
20240531,113100,49163494,1842,1842,1842,1841,1159
20240531,113000,47028675,1842,1842,1842,1842,275
20240531,112900,46522125,1841,1841,1841,1841,63
20240531,112800,46406142,1842,1842,1842,1842,35
20240531,112700,46341672,1842,1842,1842,1842,1
20240531,112600,46339830,1842,1842,1842,1842,0
20240531,112500,46339830,1842,1842,1842,1842,25
20240531,112400,46293780,1842,1841,1842,1841,368
20240531,112300,45616004,1841,1841,1841,1841,47
20240531,112200,45529477,1842,1842,1842,1841,873
20240531,112100,43921486,1842,1842,1842,1842,0
20240531,112000,43921486,1842,1842,1842,1842,10
20240531,111900,43903066,1841,1841,1841,1841,0
20240531,111800,43903066,1841,1841,1841,1841,0
20240531,111700,43903066,1841,1844,1844,1841,2387
20240531,111600,39507383,1844,1844,1844,1844,0
20240531,111500,39507383,1844,1846,1846,1844,210
20240531,111400,39119967,1850,1850,1850,1850,1
20240531,111300,39118117,1845,1845,1845,1845,0
20240531,111200,39118117,1845,1845,1845,1845,0
20240531,111100,39118117,1845,1845,1845,1845,0
20240531,111000,39118117,1845,1845,1845,1845,0
20240531,110900,39118117,1845,1845,1845,1845,0
20240531,110800,39118117,1845,1845,1845,1845,0
20240531,110700,39118117,1845,1845,1845,1845,0
20240531,110600,39118117,1845,1850,1850,1845,2
20240531,110500,39114422,1844,1844,1844,1844,0
20240531,110400,39114422,1844,1844,1844,1844,0
20240531,110300,39114422,1844,1844,1844,1844,0
20240531,110200,39114422,1844,1844,1844,1844,0
20240531,110100,39114422,1844,1846,1846,1844,3620
20240531,110000,32436673,1846,1846,1846,1846,0
20240531,105900,32436673,1846,1846,1846,1846,0
20240531,105800,32436673,1846,1846,1846,1846,300
20240531,105700,31882873,1846,1846,1846,1846,0
20240531,105600,31882873,1846,1846,1846,1846,100
20240531,105500,31698273,1846,1846,1846,1846,0
20240531,105400,31698273,1846,1846,1846,1846,0
20240531,105300,31698273,1846,1846,1846,1846,0
20240531,105200,31698273,1846,1847,1847,1845,1513
20240531,105100,28905470,1847,1847,1847,1847,0
20240531,105000,28905470,1847,1847,1847,1847,0
20240531,104900,28905470,1847,1854,1854,1847,2482
20240531,104800,24310098,1854,1854,1854,1854,0
20240531,104700,24310098,1854,1854,1854,1854,0
20240531,104600,24310098,1854,1854,1854,1854,0
20240531,104500,24310098,1854,1854,1854,1854,5
20240531,104400,24300828,1854,1854,1854,1854,0
20240531,104300,24300828,1854,1854,1854,1854,0
20240531,104200,24300828,1854,1854,1854,1854,0
20240531,104100,24300828,1854,1854,1854,1854,0
20240531,104000,24300828,1854,1854,1854,1854,2
20240531,103900,24297120,1853,1853,1853,1853,0
20240531,103800,24297120,1853,1853,1853,1853,0
20240531,103700,24297120,1853,1853,1853,1853,0
20240531,103600,24297120,1853,1853,1853,1853,41
20240531,103500,24221147,1854,1854,1854,1854,121
20240531,103400,23996813,1854,1854,1854,1854,1
20240531,103300,23994959,1853,1853,1853,1853,0
20240531,103200,23994959,1853,1853,1853,1853,0
20240531,103100,23994959,1853,1853,1853,1853,0
20240531,103000,23994959,1853,1853,1853,1853,0
20240531,102900,23994959,1853,1853,1853,1853,0
20240531,102800,23994959,1853,1853,1853,1853,0
20240531,102700,23994959,1853,1853,1853,1853,0
20240531,102600,23994959,1853,1853,1853,1853,0
20240531,102500,23994959,1853,1853,1853,1853,0
20240531,102400,23994959,1853,1853,1853,1853,3
20240531,102300,23989400,1853,1853,1853,1853,0
20240531,102200,23989400,1853,1855,1855,1853,464
20240531,102100,23129382,1859,1859,1859,1859,0
20240531,102000,23129382,1859,1859,1859,1859,0
20240531,101900,23129382,1859,1859,1859,1859,0
20240531,101800,23129382,1859,1859,1859,1859,0
20240531,101700,23129382,1859,1859,1859,1859,0
20240531,101600,23129382,1859,1859,1859,1859,0
20240531,101500,23129382,1859,1859,1859,1859,0
20240531,101400,23129382,1859,1859,1859,1859,0
20240531,101300,23129382,1859,1859,1859,1859,0
20240531,101200,23129382,1859,1859,1859,1859,0
20240531,101100,23129382,1859,1859,1859,1859,0
20240531,101000,23129382,1859,1859,1859,1859,0
20240531,100900,23129382,1859,1859,1859,1859,0
20240531,100800,23129382,1859,1859,1859,1859,0
20240531,100700,23129382,1859,1859,1859,1859,0
20240531,100600,23129382,1859,1859,1859,1859,0
20240531,100500,23129382,1859,1859,1859,1859,0
20240531,100400,23129382,1859,1859,1859,1859,0
20240531,100300,23129382,1859,1859,1859,1859,0
20240531,100200,23129382,1859,1859,1859,1859,0
20240531,100100,23129382,1859,1859,1859,1859,0
20240531,100000,23129382,1859,1859,1859,1859,0
20240531,095900,23129382,1859,1859,1859,1859,0
20240531,095800,23129382,1859,1859,1859,1859,0
20240531,095700,23129382,1859,1859,1859,1859,0
20240531,095600,23129382,1859,1859,1859,1859,687
20240531,095500,21852249,1859,1859,1859,1859,0
20240531,095400,21852249,1859,1859,1859,1859,0
20240531,095300,21852249,1859,1859,1859,1859,4
20240531,095200,21844813,1860,1860,1860,1860,0
20240531,095100,21844813,1860,1860,1860,1860,0
20240531,095000,21844813,1860,1860,1860,1860,0
20240531,094900,21844813,1860,1860,1860,1860,0
20240531,094800,21844813,1860,1860,1860,1860,0
20240531,094700,21844813,1860,1860,1860,1860,5
20240531,094600,21835513,1860,1860,1860,1860,0
20240531,094500,21835513,1860,1860,1860,1860,0
20240531,094400,21835513,1860,1860,1860,1860,0
20240531,094300,21835513,1860,1860,1860,1860,10
20240531,094200,21816913,1860,1861,1861,1860,72
20240531,094100,21682991,1864,1864,1864,1864,0
20240531,094000,21682991,1864,1864,1864,1864,0
20240531,093900,21682991,1864,1864,1864,1864,0
20240531,093800,21682991,1864,1864,1864,1864,0
20240531,093700,21682991,1864,1864,1864,1864,100
20240531,093600,21496591,1864,1864,1864,1864,0
20240531,093500,21496591,1864,1864,1864,1864,0
20240531,093400,21496591,1864,1864,1864,1864,0
20240531,093300,21496591,1864,1864,1864,1864,0
20240531,093200,21496591,1864,1864,1864,1864,0
20240531,093100,21496591,1864,1864,1864,1864,0
20240531,093000,21496591,1864,1864,1864,1864,0
20240531,092900,21496591,1864,1864,1864,1864,54
20240531,092800,21395935,1869,1869,1869,1869,0
20240531,092700,21395935,1869,1869,1869,1869,0
20240531,092600,21395935,1869,1869,1869,1869,0
20240531,092500,21395935,1869,1871,1872,1851,204
20240531,092400,21015981,1872,1857,1872,1857,2
20240531,092300,21012252,1872,1872,1872,1872,0
20240531,092200,21012252,1872,1872,1872,1872,100
20240531,092100,20825052,1845,1845,1845,1845,0
20240531,092000,20825052,1845,1851,1851,1844,2446
20240531,091900,16307695,1851,1851,1851,1851,222
20240531,091800,15896773,1849,1849,1849,1849,0
20240531,091700,15896773,1849,1849,1849,1849,0
20240531,091600,15896773,1849,1861,1861,1849,898
20240531,091500,14233348,1873,1867,1873,1867,200
20240531,091400,13859233,1873,1873,1873,1873,0
20240531,091300,13859233,1873,1873,1873,1873,0
20240531,091200,13859233,1873,1873,1873,1873,0
20240531,091100,13859233,1873,1873,1873,1873,0
20240531,091000,13859233,1873,1873,1873,1873,0
20240531,090900,13859233,1873,1873,1873,1873,0
20240531,090800,13859233,1873,1873,1873,1873,0
20240531,090700,13859233,1873,1873,1873,1873,105
20240531,090600,13662568,1846,1846,1846,1846,0
20240531,090500,13662568,1846,1855,1855,1846,1450
20240531,090400,10983510,1855,1855,1855,1855,0
20240531,090300,10983510,1855,1855,1855,1855,411
20240531,090200,10221105,1878,1879,1879,1878,215
20240531,090100,9817135,1878,1877,1879,1877,119
20240531,090000,9593539,1876,1872,1876,1823,5182