KissMeData/049430/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,193200,241467240,9150,9150,9150,9150,1067
20240531,193100,241467240,9150,9150,9150,9150,0
20240531,193000,241467240,9150,9150,9150,9150,0
20240531,192900,241467240,9150,9150,9150,9150,0
20240531,192800,241467240,9150,9150,9150,9150,0
20240531,192700,241467240,9150,9150,9150,9150,0
20240531,192600,241467240,9150,9150,9150,9150,0
20240531,192500,241467240,9150,9150,9150,9150,0
20240531,192400,241467240,9150,9150,9150,9150,0
20240531,192300,241467240,9150,9150,9150,9150,0
20240531,192200,241467240,9150,9150,9150,9150,0
20240531,192100,241467240,9150,9150,9150,9150,0
20240531,192000,241467240,9150,9150,9150,9150,0
20240531,191900,241467240,9150,9150,9150,9150,0
20240531,191800,241467240,9150,9150,9150,9150,0
20240531,191700,241467240,9150,9150,9150,9150,0
20240531,191600,241467240,9150,9150,9150,9150,0
20240531,191500,241467240,9150,9150,9150,9150,0
20240531,191400,241467240,9150,9150,9150,9150,0
20240531,191300,241467240,9150,9150,9150,9150,0
20240531,191200,241467240,9150,9150,9150,9150,0
20240531,191100,241467240,9150,9150,9150,9150,0
20240531,191000,241467240,9150,9150,9150,9150,0
20240531,190900,241467240,9150,9150,9150,9150,0
20240531,190800,241467240,9150,9150,9150,9150,0
20240531,190700,241467240,9150,9150,9150,9150,0
20240531,190600,241467240,9150,9150,9150,9150,0
20240531,190500,241467240,9150,9150,9150,9150,0
20240531,190400,241467240,9150,9150,9150,9150,0
20240531,190300,241467240,9150,9150,9150,9150,0
20240531,190200,241467240,9150,9150,9150,9150,1067
20240531,190100,241467240,9150,9150,9150,9150,0
20240531,190000,241467240,9150,9150,9150,9150,0
20240531,185900,241467240,9150,9150,9150,9150,0
20240531,185800,241467240,9150,9150,9150,9150,0
20240531,185700,241467240,9150,9150,9150,9150,0
20240531,185600,241467240,9150,9150,9150,9150,0
20240531,185500,241467240,9150,9150,9150,9150,0
20240531,185400,241467240,9150,9150,9150,9150,0
20240531,185300,241467240,9150,9150,9150,9150,0
20240531,185200,241467240,9150,9150,9150,9150,0
20240531,185100,241467240,9150,9150,9150,9150,0
20240531,185000,241467240,9150,9150,9150,9150,0
20240531,184900,241467240,9150,9150,9150,9150,0
20240531,184800,241467240,9150,9150,9150,9150,0
20240531,184700,241467240,9150,9150,9150,9150,0
20240531,184600,241467240,9150,9150,9150,9150,0
20240531,184500,241467240,9150,9150,9150,9150,0
20240531,184400,241467240,9150,9150,9150,9150,0
20240531,184300,241467240,9150,9150,9150,9150,0
20240531,184200,241467240,9150,9150,9150,9150,0
20240531,184100,241467240,9150,9150,9150,9150,0
20240531,184000,241467240,9150,9150,9150,9150,0
20240531,183900,241467240,9150,9150,9150,9150,0
20240531,183800,241467240,9150,9150,9150,9150,0
20240531,183700,241467240,9150,9150,9150,9150,0
20240531,183600,241467240,9150,9150,9150,9150,0
20240531,183500,241467240,9150,9150,9150,9150,0
20240531,183400,241467240,9150,9150,9150,9150,0
20240531,183300,241467240,9150,9150,9150,9150,0
20240531,183200,241467240,9150,9150,9150,9150,1067
20240531,183100,241467240,9150,9150,9150,9150,0
20240531,183000,241467240,9150,9150,9150,9150,0
20240531,182900,241467240,9150,9150,9150,9150,0
20240531,182800,241467240,9150,9150,9150,9150,0
20240531,182700,241467240,9150,9150,9150,9150,0
20240531,182600,241467240,9150,9150,9150,9150,0
20240531,182500,241467240,9150,9150,9150,9150,0
20240531,182400,241467240,9150,9150,9150,9150,0
20240531,182300,241467240,9150,9150,9150,9150,0
20240531,182200,241467240,9150,9150,9150,9150,0
20240531,182100,241467240,9150,9150,9150,9150,0
20240531,182000,241467240,9150,9150,9150,9150,0
20240531,181900,241467240,9150,9150,9150,9150,0
20240531,181800,241467240,9150,9150,9150,9150,0
20240531,181700,241467240,9150,9150,9150,9150,0
20240531,181600,241467240,9150,9150,9150,9150,0
20240531,181500,241467240,9150,9150,9150,9150,0
20240531,181400,241467240,9150,9150,9150,9150,0
20240531,181300,241467240,9150,9150,9150,9150,0
20240531,181200,241467240,9150,9150,9150,9150,0
20240531,181100,241467240,9150,9150,9150,9150,0
20240531,181000,241467240,9150,9150,9150,9150,0
20240531,180900,241467240,9150,9150,9150,9150,0
20240531,180800,241467240,9150,9150,9150,9150,0
20240531,180700,241467240,9150,9150,9150,9150,0
20240531,180600,241467240,9150,9150,9150,9150,0
20240531,180500,241467240,9150,9150,9150,9150,0
20240531,180400,241467240,9150,9150,9150,9150,0
20240531,180300,241467240,9150,9150,9150,9150,0
20240531,180200,241467240,9150,9150,9150,9150,1067
20240531,180100,241467240,9150,9150,9150,9150,0
20240531,180000,241467240,9150,9150,9150,9150,0
20240531,175900,241467240,9150,9150,9150,9150,0
20240531,175800,241467240,9150,9150,9150,9150,0
20240531,175700,241467240,9150,9150,9150,9150,0
20240531,175600,241467240,9150,9150,9150,9150,0
20240531,175500,241467240,9150,9150,9150,9150,0
20240531,175400,241467240,9150,9150,9150,9150,0
20240531,175300,241467240,9150,9150,9150,9150,0
20240531,175200,241467240,9150,9150,9150,9150,0
20240531,175100,241467240,9150,9150,9150,9150,0
20240531,175000,241467240,9150,9150,9150,9150,0
20240531,174900,241467240,9150,9150,9150,9150,0
20240531,174800,241467240,9150,9150,9150,9150,0
20240531,174700,241467240,9150,9150,9150,9150,0
20240531,174600,241467240,9150,9150,9150,9150,0
20240531,174500,241467240,9150,9150,9150,9150,0
20240531,174400,241467240,9150,9150,9150,9150,0
20240531,174300,241467240,9150,9150,9150,9150,0
20240531,174200,241467240,9150,9150,9150,9150,0
20240531,174100,241467240,9150,9150,9150,9150,0
20240531,174000,241467240,9150,9150,9150,9150,0
20240531,173900,241467240,9150,9150,9150,9150,0
20240531,173800,241467240,9150,9150,9150,9150,0
20240531,173700,241467240,9150,9150,9150,9150,0
20240531,173600,241467240,9150,9150,9150,9150,0
20240531,173500,241467240,9150,9150,9150,9150,0
20240531,173400,241467240,9150,9150,9150,9150,0
20240531,173300,241467240,9150,9150,9150,9150,0
20240531,173200,241467240,9150,9150,9150,9150,1067
20240531,173100,241467240,9150,9150,9150,9150,0
20240531,173000,241467240,9150,9150,9150,9150,0
20240531,172900,241467240,9150,9150,9150,9150,0
20240531,172800,241467240,9150,9150,9150,9150,0
20240531,172700,241467240,9150,9150,9150,9150,0
20240531,172600,241467240,9150,9150,9150,9150,0
20240531,172500,241467240,9150,9150,9150,9150,0
20240531,172400,241467240,9150,9150,9150,9150,0
20240531,172300,241467240,9150,9150,9150,9150,0
20240531,172200,241467240,9150,9150,9150,9150,0
20240531,172100,241467240,9150,9150,9150,9150,0
20240531,172000,241467240,9150,9150,9150,9150,0
20240531,171900,241467240,9150,9150,9150,9150,0
20240531,171800,241467240,9150,9150,9150,9150,0
20240531,171700,241467240,9150,9150,9150,9150,0
20240531,171600,241467240,9150,9150,9150,9150,0
20240531,171500,241467240,9150,9150,9150,9150,0
20240531,171400,241467240,9150,9150,9150,9150,0
20240531,171300,241467240,9150,9150,9150,9150,0
20240531,171200,241467240,9150,9150,9150,9150,0
20240531,171100,241467240,9150,9150,9150,9150,0
20240531,171000,241467240,9150,9150,9150,9150,0
20240531,170900,241467240,9150,9150,9150,9150,0
20240531,170800,241467240,9150,9150,9150,9150,0
20240531,170700,241467240,9150,9150,9150,9150,0
20240531,170600,241467240,9150,9150,9150,9150,0
20240531,170500,241467240,9150,9150,9150,9150,0
20240531,170400,241467240,9150,9150,9150,9150,0
20240531,170300,241467240,9150,9150,9150,9150,0
20240531,170200,241467240,9150,9150,9150,9150,1067
20240531,170100,241467240,9150,9150,9150,9150,0
20240531,170000,241467240,9150,9150,9150,9150,0
20240531,165900,241467240,9150,9150,9150,9150,0
20240531,165800,241467240,9150,9150,9150,9150,0
20240531,165700,241467240,9150,9150,9150,9150,0
20240531,165600,241467240,9150,9150,9150,9150,0
20240531,165500,241467240,9150,9150,9150,9150,0
20240531,165400,241467240,9150,9150,9150,9150,0
20240531,165300,241467240,9150,9150,9150,9150,0
20240531,165200,241467240,9150,9150,9150,9150,0
20240531,165100,241467240,9150,9150,9150,9150,0
20240531,165000,241467240,9150,9150,9150,9150,0
20240531,164900,241467240,9150,9150,9150,9150,0
20240531,164800,241467240,9150,9150,9150,9150,0
20240531,164700,241467240,9150,9150,9150,9150,0
20240531,164600,241467240,9150,9150,9150,9150,0
20240531,164500,241467240,9150,9150,9150,9150,0
20240531,164400,241467240,9150,9150,9150,9150,0
20240531,164300,241467240,9150,9150,9150,9150,0
20240531,164200,241467240,9150,9150,9150,9150,0
20240531,164100,241467240,9150,9150,9150,9150,0
20240531,164000,241467240,9150,9150,9150,9150,0
20240531,163900,241467240,9150,9150,9150,9150,0
20240531,163800,241467240,9150,9150,9150,9150,0
20240531,163700,241467240,9150,9150,9150,9150,0
20240531,163600,241467240,9150,9150,9150,9150,0
20240531,163500,241467240,9150,9150,9150,9150,0
20240531,163400,241467240,9150,9150,9150,9150,0
20240531,163300,241467240,9150,9150,9150,9150,0
20240531,163200,241467240,9150,9150,9150,9150,1067
20240531,163100,241467240,9150,9150,9150,9150,0
20240531,163000,241467240,9150,9150,9150,9150,0
20240531,162900,241467240,9150,9150,9150,9150,0
20240531,162800,241467240,9150,9150,9150,9150,0
20240531,162700,241467240,9150,9150,9150,9150,0
20240531,162600,241467240,9150,9150,9150,9150,0
20240531,162500,241467240,9150,9150,9150,9150,0
20240531,162400,241467240,9150,9150,9150,9150,0
20240531,162300,241467240,9150,9150,9150,9150,0
20240531,162200,241467240,9150,9150,9150,9150,0
20240531,162100,241467240,9150,9150,9150,9150,0
20240531,162000,241467240,9150,9150,9150,9150,0
20240531,161900,241467240,9150,9150,9150,9150,0
20240531,161800,241467240,9150,9150,9150,9150,0
20240531,161700,241467240,9150,9150,9150,9150,0
20240531,161600,241467240,9150,9150,9150,9150,0
20240531,161500,241467240,9150,9150,9150,9150,0
20240531,161400,241467240,9150,9150,9150,9150,0
20240531,161300,241467240,9150,9150,9150,9150,0
20240531,161200,241467240,9150,9150,9150,9150,0
20240531,161100,241467240,9150,9150,9150,9150,0
20240531,161000,241467240,9150,9150,9150,9150,0
20240531,160900,241467240,9150,9150,9150,9150,0
20240531,160800,241467240,9150,9150,9150,9150,0
20240531,160700,241467240,9150,9150,9150,9150,0
20240531,160600,241467240,9150,9150,9150,9150,0
20240531,160500,241467240,9150,9150,9150,9150,0
20240531,160400,241467240,9150,9150,9150,9150,0
20240531,160300,241467240,9150,9150,9150,9150,0
20240531,160200,241467240,9150,9150,9150,9150,1067
20240531,160100,241467240,9150,9150,9150,9150,0
20240531,160000,241467240,9150,9150,9150,9150,0
20240531,155900,241467240,9150,9150,9150,9150,0
20240531,155800,241467240,9150,9150,9150,9150,0
20240531,155700,241467240,9150,9150,9150,9150,0
20240531,155600,241467240,9150,9150,9150,9150,0
20240531,155500,241467240,9150,9150,9150,9150,0
20240531,155400,241467240,9150,9150,9150,9150,0
20240531,155300,241467240,9150,9150,9150,9150,0
20240531,155200,241467240,9150,9150,9150,9150,0
20240531,155100,241467240,9150,9150,9150,9150,0
20240531,155000,241467240,9150,9150,9150,9150,0
20240531,154900,241467240,9150,9150,9150,9150,0
20240531,154800,241467240,9150,9150,9150,9150,0
20240531,154700,241467240,9150,9150,9150,9150,0
20240531,154600,241467240,9150,9150,9150,9150,0
20240531,154500,241467240,9150,9150,9150,9150,0
20240531,154400,241467240,9150,9150,9150,9150,0
20240531,154300,241467240,9150,9150,9150,9150,0
20240531,154200,241467240,9150,9150,9150,9150,0
20240531,154100,241467240,9150,9150,9150,9150,0
20240531,154000,241467240,9150,9150,9150,9150,0
20240531,153900,241467240,9150,9150,9150,9150,0
20240531,153800,241467240,9150,9150,9150,9150,0
20240531,153700,241467240,9150,9150,9150,9150,0
20240531,153600,241467240,9150,9150,9150,9150,0
20240531,153500,241467240,9150,9150,9150,9150,0
20240531,153400,241467240,9150,9150,9150,9150,0
20240531,153300,241467240,9150,9150,9150,9150,0
20240531,153200,241467240,9150,9150,9150,9150,1067
20240531,153100,241467240,9150,9150,9150,9150,0
20240531,153000,241467240,9150,9150,9150,9150,1067
20240531,152900,231704190,9100,9100,9100,9100,0
20240531,152800,231704190,9100,9100,9100,9100,0
20240531,152700,231704190,9100,9100,9100,9100,0
20240531,152600,231704190,9100,9100,9100,9100,0
20240531,152500,231704190,9100,9100,9100,9100,0
20240531,152400,231704190,9100,9100,9100,9100,0
20240531,152300,231704190,9100,9100,9100,9100,0
20240531,152200,231704190,9100,9100,9100,9100,0
20240531,152100,231704190,9100,9100,9100,9100,0
20240531,152000,231704190,9100,9100,9100,9100,0
20240531,151900,231704190,9100,9100,9100,9100,0
20240531,151800,231704190,9100,9100,9100,9100,3
20240531,151700,231676890,9150,9130,9150,9130,201
20240531,151600,229841520,9130,9130,9130,9130,0
20240531,151500,229841520,9130,9100,9130,9100,55
20240531,151400,229340860,9140,9140,9140,9140,0
20240531,151300,229340860,9140,9140,9140,9140,0
20240531,151200,229340860,9140,9140,9140,9140,0
20240531,151100,229340860,9140,9140,9140,9140,20
20240531,151000,229158060,9100,9100,9100,9100,0
20240531,150900,229158060,9100,9100,9100,9100,1
20240531,150800,229148960,9140,9140,9140,9140,19
20240531,150700,228975300,9140,9120,9140,9120,75
20240531,150600,228291200,9100,9120,9120,9100,3
20240531,150500,228263860,9140,9140,9140,9140,0
20240531,150400,228263860,9140,9140,9140,9140,0
20240531,150300,228263860,9140,9140,9140,9140,58
20240531,150200,227733740,9130,9130,9130,9130,0
20240531,150100,227733740,9130,9130,9130,9130,132
20240531,150000,226528580,9150,9150,9150,9150,0
20240531,145900,226528580,9150,9150,9150,9150,0
20240531,145800,226528580,9150,9150,9150,9150,0
20240531,145700,226528580,9150,9150,9150,9150,0
20240531,145600,226528580,9150,9150,9150,9150,0
20240531,145500,226528580,9150,9150,9150,9150,0
20240531,145400,226528580,9150,9150,9150,9150,0
20240531,145300,226528580,9150,9150,9150,9150,0
20240531,145200,226528580,9150,9150,9150,9150,0
20240531,145100,226528580,9150,9150,9150,9150,0
20240531,145000,226528580,9150,9150,9150,9150,0
20240531,144900,226528580,9150,9150,9150,9150,0
20240531,144800,226528580,9150,9150,9150,9150,0
20240531,144700,226528580,9150,9150,9150,9150,100
20240531,144600,225613580,9150,9150,9150,9150,2
20240531,144500,225595280,9160,9160,9160,9160,0
20240531,144400,225595280,9160,9160,9160,9160,0
20240531,144300,225595280,9160,9130,9160,9130,4
20240531,144200,225558720,9130,9130,9130,9130,0
20240531,144100,225558720,9130,9110,9130,9110,157
20240531,144000,224126880,9110,9110,9110,9110,4
20240531,143900,224090440,9110,9110,9110,9110,100
20240531,143800,223179440,9110,9110,9110,9110,0
20240531,143700,223179440,9110,9140,9150,9110,562
20240531,143600,218055550,9110,9110,9110,9110,205
20240531,143500,216188000,9100,9100,9100,9100,0
20240531,143400,216188000,9100,9100,9100,9100,45
20240531,143300,215778500,9110,9110,9110,9110,0
20240531,143200,215778500,9110,9110,9110,9110,0
20240531,143100,215778500,9110,9110,9110,9110,0
20240531,143000,215778500,9110,9110,9110,9110,0
20240531,142900,215778500,9110,9110,9110,9110,0
20240531,142800,215778500,9110,9110,9110,9110,0
20240531,142700,215778500,9110,9100,9110,9100,1977
20240531,142600,197787790,9100,9110,9110,9100,662
20240531,142500,191762880,9140,9140,9140,9140,0
20240531,142400,191762880,9140,9140,9140,9140,0
20240531,142300,191762880,9140,9140,9140,9140,1
20240531,142200,191753740,9110,9110,9110,9110,40
20240531,142100,191389340,9100,9100,9100,9100,0
20240531,142000,191389340,9100,9100,9100,9100,17
20240531,141900,191234640,9100,9100,9100,9100,2
20240531,141800,191216440,9100,9100,9100,9100,0
20240531,141700,191216440,9100,9100,9100,9100,0
20240531,141600,191216440,9100,9100,9100,9100,0
20240531,141500,191216440,9100,9120,9120,9100,204
20240531,141400,189358070,9140,9140,9140,9140,0
20240531,141300,189358070,9140,9140,9140,9140,0
20240531,141200,189358070,9140,9140,9140,9140,0
20240531,141100,189358070,9140,9140,9140,9140,0
20240531,141000,189358070,9140,9140,9140,9140,16
20240531,140900,189211830,9150,9150,9150,9150,0
20240531,140800,189211830,9150,9150,9150,9150,0
20240531,140700,189211830,9150,9150,9150,9150,10
20240531,140600,189120330,9150,9140,9150,9120,34
20240531,140500,188810190,9120,9120,9120,9120,0
20240531,140400,188810190,9120,9120,9120,9120,0
20240531,140300,188810190,9120,9120,9120,9120,0
20240531,140200,188810190,9120,9120,9120,9120,0
20240531,140100,188810190,9120,9120,9120,9120,1
20240531,140000,188801070,9150,9150,9150,9150,409
20240531,135900,185058720,9160,9160,9160,9160,0
20240531,135800,185058720,9160,9160,9160,9160,0
20240531,135700,185058720,9160,9160,9160,9160,0
20240531,135600,185058720,9160,9130,9160,9130,134
20240531,135500,183833600,9130,9130,9130,9130,181
20240531,135400,182181070,9150,9150,9150,9150,0
20240531,135300,182181070,9150,9150,9150,9150,0
20240531,135200,182181070,9150,9150,9150,9150,1
20240531,135100,182171920,9100,9100,9100,9100,0
20240531,135000,182171920,9100,9100,9100,9100,0
20240531,134900,182171920,9100,9100,9100,9100,0
20240531,134800,182171920,9100,9100,9100,9100,0
20240531,134700,182171920,9100,9100,9100,9100,0
20240531,134600,182171920,9100,9100,9100,9100,0
20240531,134500,182171920,9100,9100,9100,9100,0
20240531,134400,182171920,9100,9100,9100,9100,0
20240531,134300,182171920,9100,9100,9100,9100,109
20240531,134200,181180020,9100,9100,9100,9100,0
20240531,134100,181180020,9100,9100,9100,9100,0
20240531,134000,181180020,9100,9100,9100,9100,22
20240531,133900,180979820,9100,9100,9100,9100,0
20240531,133800,180979820,9100,9100,9100,9100,89
20240531,133700,180169920,9100,9100,9100,9100,0
20240531,133600,180169920,9100,9100,9100,9100,0
20240531,133500,180169920,9100,9100,9100,9100,0
20240531,133400,180169920,9100,9100,9100,9100,330
20240531,133300,177166920,9150,9150,9150,9150,0
20240531,133200,177166920,9150,9150,9150,9150,0
20240531,133100,177166920,9150,9110,9150,9110,201
20240531,133000,175330330,9100,9100,9100,9100,80
20240531,132900,174602330,9090,9090,9090,9090,0
20240531,132800,174602330,9090,9090,9090,9090,0
20240531,132700,174602330,9090,9090,9090,9090,0
20240531,132600,174602330,9090,9090,9090,9090,0
20240531,132500,174602330,9090,9090,9090,9090,0
20240531,132400,174602330,9090,9090,9090,9090,0
20240531,132300,174602330,9090,9090,9090,9090,0
20240531,132200,174602330,9090,9090,9090,9090,0
20240531,132100,174602330,9090,9090,9090,9090,0
20240531,132000,174602330,9090,9090,9090,9090,0
20240531,131900,174602330,9090,9090,9090,9090,0
20240531,131800,174602330,9090,9090,9090,9090,0
20240531,131700,174602330,9090,9090,9090,9090,0
20240531,131600,174602330,9090,9090,9090,9090,14
20240531,131500,174475070,9090,9090,9090,9090,0
20240531,131400,174475070,9090,9090,9090,9090,3
20240531,131300,174447800,9100,9100,9100,9100,0
20240531,131200,174447800,9100,9100,9100,9100,0
20240531,131100,174447800,9100,9100,9100,9100,10
20240531,131000,174356800,9090,9090,9090,9090,0
20240531,130900,174356800,9090,9090,9090,9090,57
20240531,130800,173838670,9090,9090,9090,9090,0
20240531,130700,173838670,9090,9090,9090,9090,0
20240531,130600,173838670,9090,9090,9090,9090,0
20240531,130500,173838670,9090,9090,9090,9090,0
20240531,130400,173838670,9090,9090,9090,9090,0
20240531,130300,173838670,9090,9090,9090,9090,0
20240531,130200,173838670,9090,9090,9090,9090,0
20240531,130100,173838670,9090,9090,9090,9090,0
20240531,130000,173838670,9090,9090,9090,9090,19
20240531,125900,173665960,9100,9100,9100,9100,0
20240531,125800,173665960,9100,9100,9100,9100,0
20240531,125700,173665960,9100,9100,9100,9100,10
20240531,125600,173574960,9090,9090,9090,9090,0
20240531,125500,173574960,9090,9090,9090,9090,19
20240531,125400,173402250,9090,9090,9090,9090,0
20240531,125300,173402250,9090,9090,9090,9090,4
20240531,125200,173365890,9090,9090,9090,9090,3
20240531,125100,173338620,9090,9090,9090,9090,6
20240531,125000,173284080,9090,9090,9090,9090,1
20240531,124900,173274990,9090,9090,9090,9090,0
20240531,124800,173274990,9090,9090,9090,9090,30
20240531,124700,173002290,9090,9090,9090,9090,12
20240531,124600,172893210,9100,9110,9110,9100,252
20240531,124500,170599870,9130,9130,9130,9130,2
20240531,124400,170581610,9100,9120,9120,9100,29
20240531,124300,170317610,9120,9120,9120,9120,0
20240531,124200,170317610,9120,9120,9120,9120,0
20240531,124100,170317610,9120,9120,9120,9120,0
20240531,124000,170317610,9120,9120,9120,9120,0
20240531,123900,170317610,9120,9120,9120,9120,81
20240531,123800,169578890,9140,9140,9140,9140,0
20240531,123700,169578890,9140,9140,9140,9140,0
20240531,123600,169578890,9140,9140,9140,9140,0
20240531,123500,169578890,9140,9140,9140,9140,0
20240531,123400,169578890,9140,9140,9140,9140,50
20240531,123300,169121890,9140,9140,9140,9140,102
20240531,123200,168189610,9140,9140,9140,9140,39
20240531,123100,167833150,9100,9100,9100,9100,0
20240531,123000,167833150,9100,9100,9100,9100,0
20240531,122900,167833150,9100,9100,9100,9100,0
20240531,122800,167833150,9100,9100,9100,9100,0
20240531,122700,167833150,9100,9100,9100,9100,0
20240531,122600,167833150,9100,9100,9100,9100,1
20240531,122500,167824050,9100,9100,9100,9100,0
20240531,122400,167824050,9100,9100,9100,9100,0
20240531,122300,167824050,9100,9100,9100,9100,0
20240531,122200,167824050,9100,9100,9100,9100,0
20240531,122100,167824050,9100,9100,9100,9100,0
20240531,122000,167824050,9100,9100,9100,9100,0
20240531,121900,167824050,9100,9100,9100,9100,0
20240531,121800,167824050,9100,9100,9100,9100,0
20240531,121700,167824050,9100,9100,9100,9100,0
20240531,121600,167824050,9100,9100,9100,9100,0
20240531,121500,167824050,9100,9100,9100,9100,0
20240531,121400,167824050,9100,9100,9100,9100,0
20240531,121300,167824050,9100,9100,9100,9100,0
20240531,121200,167824050,9100,9100,9100,9100,0
20240531,121100,167824050,9100,9100,9100,9100,0
20240531,121000,167824050,9100,9100,9100,9100,0
20240531,120900,167824050,9100,9100,9100,9100,0
20240531,120800,167824050,9100,9100,9100,9100,0
20240531,120700,167824050,9100,9100,9100,9100,0
20240531,120600,167824050,9100,9100,9100,9100,7
20240531,120500,167760350,9100,9100,9100,9100,2
20240531,120400,167742150,9140,9140,9140,9140,0
20240531,120300,167742150,9140,9140,9140,9140,0
20240531,120200,167742150,9140,9140,9140,9140,10
20240531,120100,167650750,9140,9140,9140,9140,0
20240531,120000,167650750,9140,9130,9140,9100,41
20240531,115900,167277190,9100,9100,9100,9100,0
20240531,115800,167277190,9100,9100,9100,9100,0
20240531,115700,167277190,9100,9100,9100,9100,0
20240531,115600,167277190,9100,9100,9100,9100,0
20240531,115500,167277190,9100,9100,9100,9100,0
20240531,115400,167277190,9100,9100,9100,9100,0
20240531,115300,167277190,9100,9100,9100,9100,0
20240531,115200,167277190,9100,9100,9100,9100,1
20240531,115100,167268090,9100,9100,9100,9100,0
20240531,115000,167268090,9100,9100,9100,9100,0
20240531,114900,167268090,9100,9100,9100,9100,0
20240531,114800,167268090,9100,9100,9100,9100,0
20240531,114700,167268090,9100,9100,9100,9100,0
20240531,114600,167268090,9100,9100,9100,9100,4
20240531,114500,167231690,9100,9100,9100,9100,0
20240531,114400,167231690,9100,9100,9100,9100,0
20240531,114300,167231690,9100,9100,9100,9100,0
20240531,114200,167231690,9100,9100,9100,9100,0
20240531,114100,167231690,9100,9090,9100,9090,57
20240531,114000,166713360,9140,9090,9140,9090,62
20240531,113900,166149630,9100,9100,9100,9100,0
20240531,113800,166149630,9100,9100,9100,9100,0
20240531,113700,166149630,9100,9100,9100,9100,0
20240531,113600,166149630,9100,9100,9100,9100,0
20240531,113500,166149630,9100,9100,9100,9100,0
20240531,113400,166149630,9100,9100,9100,9100,1
20240531,113300,166140530,9100,9100,9100,9100,0
20240531,113200,166140530,9100,9100,9100,9090,152
20240531,113100,164758740,9100,9100,9100,9100,117
20240531,113000,163694040,9100,9090,9100,9090,167
20240531,112900,162175930,9140,9140,9140,9140,0
20240531,112800,162175930,9140,9140,9140,9140,0
20240531,112700,162175930,9140,9080,9140,9080,44
20240531,112600,161776110,9080,9080,9080,9080,595
20240531,112500,156373510,9080,9080,9080,9080,0
20240531,112400,156373510,9080,9110,9110,9080,1105
20240531,112300,146319290,9120,9120,9120,9120,0
20240531,112200,146319290,9120,9120,9120,9120,0
20240531,112100,146319290,9120,9120,9120,9120,11
20240531,112000,146218970,9120,9120,9120,9120,0
20240531,111900,146218970,9120,9120,9120,9120,0
20240531,111800,146218970,9120,9120,9120,9120,0
20240531,111700,146218970,9120,9120,9120,9120,0
20240531,111600,146218970,9120,9120,9120,9120,0
20240531,111500,146218970,9120,9120,9120,9120,0
20240531,111400,146218970,9120,9120,9120,9120,0
20240531,111300,146218970,9120,9120,9120,9120,0
20240531,111200,146218970,9120,9120,9120,9120,0
20240531,111100,146218970,9120,9120,9120,9120,0
20240531,111000,146218970,9120,9120,9120,9120,0
20240531,110900,146218970,9120,9120,9120,9120,0
20240531,110800,146218970,9120,9120,9120,9120,50
20240531,110700,145762970,9120,9120,9120,9120,5
20240531,110600,145717370,9140,9140,9140,9140,0
20240531,110500,145717370,9140,9140,9140,9140,0
20240531,110400,145717370,9140,9140,9140,9140,0
20240531,110300,145717370,9140,9140,9140,9140,0
20240531,110200,145717370,9140,9140,9140,9140,0
20240531,110100,145717370,9140,9140,9140,9140,0
20240531,110000,145717370,9140,9140,9140,9140,1
20240531,105900,145708230,9120,9120,9120,9120,0
20240531,105800,145708230,9120,9120,9120,9120,0
20240531,105700,145708230,9120,9120,9120,9120,2
20240531,105600,145689990,9120,9120,9120,9120,0
20240531,105500,145689990,9120,9120,9120,9120,0
20240531,105400,145689990,9120,9120,9120,9120,0
20240531,105300,145689990,9120,9120,9120,9120,0
20240531,105200,145689990,9120,9120,9120,9120,0
20240531,105100,145689990,9120,9120,9120,9120,2
20240531,105000,145671750,9120,9120,9120,9120,0
20240531,104900,145671750,9120,9120,9120,9120,0
20240531,104800,145671750,9120,9100,9120,9100,432
20240531,104700,141739110,9100,9100,9100,9100,260
20240531,104600,139373110,9100,9100,9100,9100,0
20240531,104500,139373110,9100,9100,9100,9100,0
20240531,104400,139373110,9100,9100,9100,9100,5
20240531,104300,139327610,9090,9090,9090,9090,0
20240531,104200,139327610,9090,9090,9090,9090,0
20240531,104100,139327610,9090,9090,9090,9090,0
20240531,104000,139327610,9090,9090,9090,9090,1
20240531,103900,139318520,9090,9090,9090,9090,0
20240531,103800,139318520,9090,9100,9100,9090,59
20240531,103700,138782200,9110,9110,9110,9110,1
20240531,103600,138773090,9080,9080,9080,9080,0
20240531,103500,138773090,9080,9080,9080,9080,0
20240531,103400,138773090,9080,9090,9090,9080,70
20240531,103300,138136870,9090,9090,9090,9090,213
20240531,103200,136200700,9100,9100,9100,9100,4
20240531,103100,136164300,9120,9120,9120,9120,47
20240531,103000,135735660,9140,9140,9140,9140,53
20240531,102900,135251240,9140,9140,9140,9140,91
20240531,102800,134419500,9140,9140,9140,9140,0
20240531,102700,134419500,9140,9140,9140,9140,3
20240531,102600,134392080,9140,9140,9140,9140,10
20240531,102500,134300680,9140,9140,9140,9140,0
20240531,102400,134300680,9140,9140,9140,9140,74
20240531,102300,133624320,9150,9150,9150,9150,7
20240531,102200,133560270,9150,9150,9150,9150,19
20240531,102100,133386420,9160,9160,9160,9160,1
20240531,102000,133377260,9150,9150,9150,9150,3
20240531,101900,133349810,9150,9150,9150,9150,22
20240531,101800,133148510,9150,9150,9150,9150,93
20240531,101700,132297560,9150,9160,9160,9150,163
20240531,101600,130805660,9160,9160,9160,9160,33
20240531,101500,130503380,9200,9200,9200,9200,0
20240531,101400,130503380,9200,9200,9200,9200,0
20240531,101300,130503380,9200,9200,9200,9200,0
20240531,101200,130503380,9200,9200,9200,9200,5
20240531,101100,130457380,9200,9200,9200,9200,0
20240531,101000,130457380,9200,9200,9200,9200,0
20240531,100900,130457380,9200,9200,9200,9200,71
20240531,100800,129804180,9210,9210,9210,9210,25
20240531,100700,129573930,9200,9190,9200,9190,50
20240531,100600,129113970,9190,9190,9190,9190,2
20240531,100500,129095590,9200,9200,9200,9200,3
20240531,100400,129067990,9200,9200,9200,9200,0
20240531,100300,129067990,9200,9180,9200,9180,42
20240531,100200,128681970,9180,9170,9190,9170,997
20240531,100100,119529250,9170,9160,9170,9140,276
20240531,100000,117003570,9140,9110,9140,9110,207
20240531,095900,115112820,9110,9110,9110,9110,0
20240531,095800,115112820,9110,9110,9110,9110,0
20240531,095700,115112820,9110,9110,9110,9110,74
20240531,095600,114438680,9110,9110,9110,9110,13
20240531,095500,114320250,9090,9090,9090,9090,0
20240531,095400,114320250,9090,9090,9090,9090,136
20240531,095300,113084010,9090,9080,9090,9080,21
20240531,095200,112893320,9080,9090,9090,9080,11
20240531,095100,112793430,9080,9080,9090,9080,52
20240531,095000,112321260,9080,9080,9080,9080,0
20240531,094900,112321260,9080,9080,9080,9080,213
20240531,094800,110387220,9050,9050,9050,9050,0
20240531,094700,110387220,9050,9050,9050,9050,238
20240531,094600,108233320,9090,9090,9090,9090,97
20240531,094500,107351590,9050,9050,9060,9050,838
20240531,094400,99765900,9050,9050,9050,9050,210
20240531,094300,97865400,9050,9050,9050,9050,330
20240531,094200,94878900,9060,9060,9060,9060,125
20240531,094100,93746400,9060,9050,9060,9050,103
20240531,094000,92814220,9050,9050,9050,9050,0
20240531,093900,92814220,9050,9060,9060,9050,200
20240531,093800,91002660,9090,9060,9090,9060,95
20240531,093700,90141930,9060,9060,9060,9060,1
20240531,093600,90132870,9050,9050,9050,9050,277
20240531,093500,87626020,9040,9040,9040,9040,0
20240531,093400,87626020,9040,9040,9040,9040,460
20240531,093300,83467620,9050,9050,9050,9040,609
20240531,093200,77956560,9060,9060,9060,9060,44
20240531,093100,77557920,9070,9080,9080,9070,4
20240531,093000,77521620,9080,9080,9080,9070,105
20240531,092900,76569240,9070,9070,9070,9070,0
20240531,092800,76569240,9070,9060,9070,9060,24
20240531,092700,76351740,9080,9040,9080,9040,384
20240531,092600,72874990,9040,9040,9040,9030,753
20240531,092500,66068670,9050,9050,9050,9050,3
20240531,092400,66041520,9050,9050,9050,9050,320
20240531,092300,63145520,9050,9050,9050,9050,2
20240531,092200,63127420,9090,9090,9090,9090,171
20240531,092100,61573030,9120,9120,9120,9120,0
20240531,092000,61573030,9120,9040,9120,9040,746
20240531,091900,54800770,9040,9070,9070,9040,1033
20240531,091800,45452240,9090,9090,9090,9050,589
20240531,091700,40119990,9090,9090,9090,9090,20
20240531,091600,39938190,9090,9080,9090,9080,57
20240531,091500,39420230,9090,9050,9090,9050,15
20240531,091400,39284340,9030,9030,9030,9030,0
20240531,091300,39284340,9030,9030,9030,9030,49
20240531,091200,38841870,9020,9030,9030,9020,349
20240531,091100,35693510,9020,9050,9050,9020,375
20240531,091000,32305510,9030,9030,9030,9030,288
20240531,090900,29704870,9030,9030,9030,9030,61
20240531,090800,29154040,9100,9020,9100,9020,41
20240531,090700,28784120,9010,9040,9050,9010,1133
20240531,090600,18549550,9120,9040,9120,9040,744
20240531,090500,11804400,9050,9050,9050,9050,127
20240531,090400,10655050,9050,9120,9120,9050,229
20240531,090300,8582340,9070,9080,9120,9070,110
20240531,090200,7582660,9090,9120,9120,9070,355
20240531,090100,4356310,9120,9260,9260,9120,315
20240531,090000,1455350,9250,9270,9270,9250,157