KissMeData/059210/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194000,828482320,4770,4770,4770,4770,4830
20240531,193900,828482320,4770,4770,4770,4770,0
20240531,193800,828482320,4770,4770,4770,4770,0
20240531,193700,828482320,4770,4770,4770,4770,0
20240531,193600,828482320,4770,4770,4770,4770,0
20240531,193500,828482320,4770,4770,4770,4770,0
20240531,193400,828482320,4770,4770,4770,4770,0
20240531,193300,828482320,4770,4770,4770,4770,0
20240531,193200,828482320,4770,4770,4770,4770,0
20240531,193100,828482320,4770,4770,4770,4770,0
20240531,193000,828482320,4770,4770,4770,4770,0
20240531,192900,828482320,4770,4770,4770,4770,0
20240531,192800,828482320,4770,4770,4770,4770,0
20240531,192700,828482320,4770,4770,4770,4770,0
20240531,192600,828482320,4770,4770,4770,4770,0
20240531,192500,828482320,4770,4770,4770,4770,0
20240531,192400,828482320,4770,4770,4770,4770,0
20240531,192300,828482320,4770,4770,4770,4770,0
20240531,192200,828482320,4770,4770,4770,4770,0
20240531,192100,828482320,4770,4770,4770,4770,0
20240531,192000,828482320,4770,4770,4770,4770,0
20240531,191900,828482320,4770,4770,4770,4770,0
20240531,191800,828482320,4770,4770,4770,4770,0
20240531,191700,828482320,4770,4770,4770,4770,0
20240531,191600,828482320,4770,4770,4770,4770,0
20240531,191500,828482320,4770,4770,4770,4770,0
20240531,191400,828482320,4770,4770,4770,4770,0
20240531,191300,828482320,4770,4770,4770,4770,0
20240531,191200,828482320,4770,4770,4770,4770,0
20240531,191100,828482320,4770,4770,4770,4770,0
20240531,191000,828482320,4770,4770,4770,4770,4830
20240531,190900,828482320,4770,4770,4770,4770,0
20240531,190800,828482320,4770,4770,4770,4770,0
20240531,190700,828482320,4770,4770,4770,4770,0
20240531,190600,828482320,4770,4770,4770,4770,0
20240531,190500,828482320,4770,4770,4770,4770,0
20240531,190400,828482320,4770,4770,4770,4770,0
20240531,190300,828482320,4770,4770,4770,4770,0
20240531,190200,828482320,4770,4770,4770,4770,0
20240531,190100,828482320,4770,4770,4770,4770,0
20240531,190000,828482320,4770,4770,4770,4770,0
20240531,185900,828482320,4770,4770,4770,4770,0
20240531,185800,828482320,4770,4770,4770,4770,0
20240531,185700,828482320,4770,4770,4770,4770,0
20240531,185600,828482320,4770,4770,4770,4770,0
20240531,185500,828482320,4770,4770,4770,4770,0
20240531,185400,828482320,4770,4770,4770,4770,0
20240531,185300,828482320,4770,4770,4770,4770,0
20240531,185200,828482320,4770,4770,4770,4770,0
20240531,185100,828482320,4770,4770,4770,4770,0
20240531,185000,828482320,4770,4770,4770,4770,0
20240531,184900,828482320,4770,4770,4770,4770,0
20240531,184800,828482320,4770,4770,4770,4770,0
20240531,184700,828482320,4770,4770,4770,4770,0
20240531,184600,828482320,4770,4770,4770,4770,0
20240531,184500,828482320,4770,4770,4770,4770,0
20240531,184400,828482320,4770,4770,4770,4770,0
20240531,184300,828482320,4770,4770,4770,4770,0
20240531,184200,828482320,4770,4770,4770,4770,0
20240531,184100,828482320,4770,4770,4770,4770,0
20240531,184000,828482320,4770,4770,4770,4770,4830
20240531,183900,828482320,4770,4770,4770,4770,0
20240531,183800,828482320,4770,4770,4770,4770,0
20240531,183700,828482320,4770,4770,4770,4770,0
20240531,183600,828482320,4770,4770,4770,4770,0
20240531,183500,828482320,4770,4770,4770,4770,0
20240531,183400,828482320,4770,4770,4770,4770,0
20240531,183300,828482320,4770,4770,4770,4770,0
20240531,183200,828482320,4770,4770,4770,4770,0
20240531,183100,828482320,4770,4770,4770,4770,0
20240531,183000,828482320,4770,4770,4770,4770,0
20240531,182900,828482320,4770,4770,4770,4770,0
20240531,182800,828482320,4770,4770,4770,4770,0
20240531,182700,828482320,4770,4770,4770,4770,0
20240531,182600,828482320,4770,4770,4770,4770,0
20240531,182500,828482320,4770,4770,4770,4770,0
20240531,182400,828482320,4770,4770,4770,4770,0
20240531,182300,828482320,4770,4770,4770,4770,0
20240531,182200,828482320,4770,4770,4770,4770,0
20240531,182100,828482320,4770,4770,4770,4770,0
20240531,182000,828482320,4770,4770,4770,4770,0
20240531,181900,828482320,4770,4770,4770,4770,0
20240531,181800,828482320,4770,4770,4770,4770,0
20240531,181700,828482320,4770,4770,4770,4770,0
20240531,181600,828482320,4770,4770,4770,4770,0
20240531,181500,828482320,4770,4770,4770,4770,0
20240531,181400,828482320,4770,4770,4770,4770,0
20240531,181300,828482320,4770,4770,4770,4770,0
20240531,181200,828482320,4770,4770,4770,4770,0
20240531,181100,828482320,4770,4770,4770,4770,0
20240531,181000,828482320,4770,4770,4770,4770,4830
20240531,180900,828482320,4770,4770,4770,4770,0
20240531,180800,828482320,4770,4770,4770,4770,0
20240531,180700,828482320,4770,4770,4770,4770,0
20240531,180600,828482320,4770,4770,4770,4770,0
20240531,180500,828482320,4770,4770,4770,4770,0
20240531,180400,828482320,4770,4770,4770,4770,0
20240531,180300,828482320,4770,4770,4770,4770,0
20240531,180200,828482320,4770,4770,4770,4770,0
20240531,180100,828482320,4770,4770,4770,4770,0
20240531,180000,828482320,4770,4770,4770,4770,0
20240531,175900,828482320,4770,4770,4770,4770,0
20240531,175800,828482320,4770,4770,4770,4770,0
20240531,175700,828482320,4770,4770,4770,4770,0
20240531,175600,828482320,4770,4770,4770,4770,0
20240531,175500,828482320,4770,4770,4770,4770,0
20240531,175400,828482320,4770,4770,4770,4770,0
20240531,175300,828482320,4770,4770,4770,4770,0
20240531,175200,828482320,4770,4770,4770,4770,0
20240531,175100,828482320,4770,4770,4770,4770,0
20240531,175000,828482320,4770,4770,4770,4770,0
20240531,174900,828482320,4770,4770,4770,4770,0
20240531,174800,828482320,4770,4770,4770,4770,0
20240531,174700,828482320,4770,4770,4770,4770,0
20240531,174600,828482320,4770,4770,4770,4770,0
20240531,174500,828482320,4770,4770,4770,4770,0
20240531,174400,828482320,4770,4770,4770,4770,0
20240531,174300,828482320,4770,4770,4770,4770,0
20240531,174200,828482320,4770,4770,4770,4770,0
20240531,174100,828482320,4770,4770,4770,4770,0
20240531,174000,828482320,4770,4770,4770,4770,4830
20240531,173900,828482320,4770,4770,4770,4770,0
20240531,173800,828482320,4770,4770,4770,4770,0
20240531,173700,828482320,4770,4770,4770,4770,0
20240531,173600,828482320,4770,4770,4770,4770,0
20240531,173500,828482320,4770,4770,4770,4770,0
20240531,173400,828482320,4770,4770,4770,4770,0
20240531,173300,828482320,4770,4770,4770,4770,0
20240531,173200,828482320,4770,4770,4770,4770,0
20240531,173100,828482320,4770,4770,4770,4770,0
20240531,173000,828482320,4770,4770,4770,4770,0
20240531,172900,828482320,4770,4770,4770,4770,0
20240531,172800,828482320,4770,4770,4770,4770,0
20240531,172700,828482320,4770,4770,4770,4770,0
20240531,172600,828482320,4770,4770,4770,4770,0
20240531,172500,828482320,4770,4770,4770,4770,0
20240531,172400,828482320,4770,4770,4770,4770,0
20240531,172300,828482320,4770,4770,4770,4770,0
20240531,172200,828482320,4770,4770,4770,4770,0
20240531,172100,828482320,4770,4770,4770,4770,0
20240531,172000,828482320,4770,4770,4770,4770,0
20240531,171900,828482320,4770,4770,4770,4770,0
20240531,171800,828482320,4770,4770,4770,4770,0
20240531,171700,828482320,4770,4770,4770,4770,0
20240531,171600,828482320,4770,4770,4770,4770,0
20240531,171500,828482320,4770,4770,4770,4770,0
20240531,171400,828482320,4770,4770,4770,4770,0
20240531,171300,828482320,4770,4770,4770,4770,0
20240531,171200,828482320,4770,4770,4770,4770,0
20240531,171100,828482320,4770,4770,4770,4770,0
20240531,171000,828482320,4770,4770,4770,4770,4830
20240531,170900,828482320,4770,4770,4770,4770,0
20240531,170800,828482320,4770,4770,4770,4770,0
20240531,170700,828482320,4770,4770,4770,4770,0
20240531,170600,828482320,4770,4770,4770,4770,0
20240531,170500,828482320,4770,4770,4770,4770,0
20240531,170400,828482320,4770,4770,4770,4770,0
20240531,170300,828482320,4770,4770,4770,4770,0
20240531,170200,828482320,4770,4770,4770,4770,0
20240531,170100,828482320,4770,4770,4770,4770,0
20240531,170000,828482320,4770,4770,4770,4770,0
20240531,165900,828482320,4770,4770,4770,4770,0
20240531,165800,828482320,4770,4770,4770,4770,0
20240531,165700,828482320,4770,4770,4770,4770,0
20240531,165600,828482320,4770,4770,4770,4770,0
20240531,165500,828482320,4770,4770,4770,4770,0
20240531,165400,828482320,4770,4770,4770,4770,0
20240531,165300,828482320,4770,4770,4770,4770,0
20240531,165200,828482320,4770,4770,4770,4770,0
20240531,165100,828482320,4770,4770,4770,4770,0
20240531,165000,828482320,4770,4770,4770,4770,0
20240531,164900,828482320,4770,4770,4770,4770,0
20240531,164800,828482320,4770,4770,4770,4770,0
20240531,164700,828482320,4770,4770,4770,4770,0
20240531,164600,828482320,4770,4770,4770,4770,0
20240531,164500,828482320,4770,4770,4770,4770,0
20240531,164400,828482320,4770,4770,4770,4770,0
20240531,164300,828482320,4770,4770,4770,4770,0
20240531,164200,828482320,4770,4770,4770,4770,0
20240531,164100,828482320,4770,4770,4770,4770,0
20240531,164000,828482320,4770,4770,4770,4770,4830
20240531,163900,828482320,4770,4770,4770,4770,0
20240531,163800,828482320,4770,4770,4770,4770,0
20240531,163700,828482320,4770,4770,4770,4770,0
20240531,163600,828482320,4770,4770,4770,4770,0
20240531,163500,828482320,4770,4770,4770,4770,0
20240531,163400,828482320,4770,4770,4770,4770,0
20240531,163300,828482320,4770,4770,4770,4770,0
20240531,163200,828482320,4770,4770,4770,4770,0
20240531,163100,828482320,4770,4770,4770,4770,0
20240531,163000,828482320,4770,4770,4770,4770,0
20240531,162900,828482320,4770,4770,4770,4770,0
20240531,162800,828482320,4770,4770,4770,4770,0
20240531,162700,828482320,4770,4770,4770,4770,0
20240531,162600,828482320,4770,4770,4770,4770,0
20240531,162500,828482320,4770,4770,4770,4770,0
20240531,162400,828482320,4770,4770,4770,4770,0
20240531,162300,828482320,4770,4770,4770,4770,0
20240531,162200,828482320,4770,4770,4770,4770,0
20240531,162100,828482320,4770,4770,4770,4770,0
20240531,162000,828482320,4770,4770,4770,4770,0
20240531,161900,828482320,4770,4770,4770,4770,0
20240531,161800,828482320,4770,4770,4770,4770,0
20240531,161700,828482320,4770,4770,4770,4770,0
20240531,161600,828482320,4770,4770,4770,4770,0
20240531,161500,828482320,4770,4770,4770,4770,0
20240531,161400,828482320,4770,4770,4770,4770,0
20240531,161300,828482320,4770,4770,4770,4770,0
20240531,161200,828482320,4770,4770,4770,4770,0
20240531,161100,828482320,4770,4770,4770,4770,0
20240531,161000,828482320,4770,4770,4770,4770,4830
20240531,160900,828482320,4770,4770,4770,4770,0
20240531,160800,828482320,4770,4770,4770,4770,0
20240531,160700,828482320,4770,4770,4770,4770,0
20240531,160600,828482320,4770,4770,4770,4770,0
20240531,160500,828482320,4770,4770,4770,4770,0
20240531,160400,828482320,4770,4770,4770,4770,0
20240531,160300,828482320,4770,4770,4770,4770,0
20240531,160200,828482320,4770,4770,4770,4770,0
20240531,160100,828482320,4770,4770,4770,4770,0
20240531,160000,828482320,4770,4770,4770,4770,0
20240531,155900,828482320,4770,4770,4770,4770,0
20240531,155800,828482320,4770,4770,4770,4770,0
20240531,155700,828482320,4770,4770,4770,4770,0
20240531,155600,828482320,4770,4770,4770,4770,0
20240531,155500,828482320,4770,4770,4770,4770,0
20240531,155400,828482320,4770,4770,4770,4770,0
20240531,155300,828482320,4770,4770,4770,4770,0
20240531,155200,828482320,4770,4770,4770,4770,0
20240531,155100,828482320,4770,4770,4770,4770,0
20240531,155000,828482320,4770,4770,4770,4770,0
20240531,154900,828482320,4770,4770,4770,4770,0
20240531,154800,828482320,4770,4770,4770,4770,0
20240531,154700,828482320,4770,4770,4770,4770,0
20240531,154600,828482320,4770,4770,4770,4770,0
20240531,154500,828482320,4770,4770,4770,4770,0
20240531,154400,828482320,4770,4770,4770,4770,0
20240531,154300,828482320,4770,4770,4770,4770,0
20240531,154200,828482320,4770,4770,4770,4770,0
20240531,154100,828482320,4770,4770,4770,4770,0
20240531,154000,828482320,4770,4770,4770,4770,4830
20240531,153900,828482320,4770,4770,4770,4770,0
20240531,153800,828482320,4770,4770,4770,4770,0
20240531,153700,828482320,4770,4770,4770,4770,0
20240531,153600,828482320,4770,4770,4770,4770,0
20240531,153500,828482320,4770,4770,4770,4770,0
20240531,153400,828482320,4770,4770,4770,4770,0
20240531,153300,828482320,4770,4770,4770,4770,0
20240531,153200,828482320,4770,4770,4770,4770,0
20240531,153100,828482320,4770,4770,4770,4770,0
20240531,153000,828482320,4770,4770,4770,4770,4830
20240531,152900,805443220,4780,4780,4780,4780,0
20240531,152800,805443220,4780,4780,4780,4780,0
20240531,152700,805443220,4780,4780,4780,4780,0
20240531,152600,805443220,4780,4780,4780,4780,0
20240531,152500,805443220,4780,4780,4780,4780,0
20240531,152400,805443220,4780,4780,4780,4780,0
20240531,152300,805443220,4780,4780,4780,4780,0
20240531,152200,805443220,4780,4780,4780,4780,0
20240531,152100,805443220,4780,4780,4780,4780,0
20240531,152000,805443220,4780,4780,4780,4780,0
20240531,151900,805443220,4780,4780,4790,4780,610
20240531,151800,802526935,4790,4780,4790,4780,180
20240531,151700,801666515,4790,4780,4790,4780,1089
20240531,151600,796456085,4780,4785,4785,4780,155
20240531,151500,795714665,4790,4785,4790,4785,30
20240531,151400,795570970,4785,4785,4785,4785,154
20240531,151300,794834080,4785,4785,4795,4785,847
20240531,151200,790781175,4795,4790,4795,4790,21
20240531,151100,790680580,4790,4780,4790,4780,2011
20240531,151000,781067895,4785,4785,4785,4785,675
20240531,150900,777838020,4795,4795,4795,4795,0
20240531,150800,777838020,4795,4795,4795,4795,25
20240531,150700,777718145,4790,4790,4790,4790,1243
20240531,150600,771764175,4790,4785,4790,4785,2582
20240531,150500,759401615,4785,4785,4785,4780,451
20240531,150400,757244580,4785,4775,4785,4775,603
20240531,150300,754364225,4775,4775,4775,4775,10
20240531,150200,754316475,4780,4780,4780,4780,403
20240531,150100,752390135,4790,4790,4790,4790,0
20240531,150000,752390135,4790,4775,4790,4775,1062
20240531,145900,747303425,4780,4780,4780,4780,209
20240531,145800,746304405,4780,4780,4780,4780,17
20240531,145700,746223145,4790,4785,4790,4785,4
20240531,145600,746204000,4785,4780,4785,4775,308
20240531,145500,744730800,4775,4775,4775,4775,559
20240531,145400,742061575,4775,4770,4775,4770,316
20240531,145300,740552755,4770,4770,4770,4770,0
20240531,145200,740552755,4770,4770,4770,4770,8
20240531,145100,740514595,4770,4770,4770,4770,0
20240531,145000,740514595,4770,4775,4775,4770,21
20240531,144900,740414370,4790,4790,4790,4790,237
20240531,144800,739279140,4775,4790,4790,4775,30
20240531,144700,739135575,4770,4770,4770,4770,0
20240531,144600,739135575,4770,4770,4770,4770,8
20240531,144500,739097415,4765,4765,4765,4765,0
20240531,144400,739097415,4765,4765,4765,4765,9
20240531,144300,739054530,4765,4765,4765,4765,578
20240531,144200,736300360,4790,4790,4790,4790,0
20240531,144100,736300360,4790,4760,4790,4760,10
20240531,144000,736252730,4760,4760,4760,4760,0
20240531,143900,736252730,4760,4790,4790,4760,43
20240531,143800,736047900,4770,4775,4780,4770,477
20240531,143700,733771460,4770,4770,4770,4770,8
20240531,143600,733733300,4770,4770,4770,4770,351
20240531,143500,732059030,4760,4760,4760,4760,9
20240531,143400,732016190,4755,4755,4755,4755,0
20240531,143300,732016190,4755,4755,4755,4755,8
20240531,143200,731978150,4750,4750,4750,4750,0
20240531,143100,731978150,4750,4750,4750,4750,9
20240531,143000,731935400,4750,4770,4770,4750,389
20240531,142900,730087150,4750,4750,4750,4750,508
20240531,142800,727674150,4750,4750,4750,4750,9
20240531,142700,727631400,4770,4760,4770,4755,1254
20240531,142600,721662465,4760,4760,4760,4760,8
20240531,142500,721624385,4760,4760,4760,4760,0
20240531,142400,721624385,4760,4760,4760,4760,8
20240531,142300,721586305,4760,4760,4760,4760,0
20240531,142200,721586305,4760,4780,4780,4760,19
20240531,142100,721495665,4780,4780,4780,4780,0
20240531,142000,721495665,4780,4765,4780,4760,732
20240531,141900,718006540,4765,4765,4765,4765,2
20240531,141800,717997010,4780,4765,4780,4760,225
20240531,141700,716925630,4765,4765,4765,4765,0
20240531,141600,716925630,4765,4765,4765,4765,8
20240531,141500,716887510,4765,4765,4765,4765,0
20240531,141400,716887510,4765,4780,4780,4765,11
20240531,141300,716835065,4760,4760,4760,4760,0
20240531,141200,716835065,4760,4760,4760,4760,8
20240531,141100,716796985,4780,4760,4780,4760,33
20240531,141000,716639405,4760,4760,4760,4760,515
20240531,140900,714188005,4760,4785,4785,4760,110
20240531,140800,713664380,4760,4760,4760,4760,0
20240531,140700,713664380,4760,4765,4765,4760,193
20240531,140600,712744845,4765,4785,4785,4765,61
20240531,140500,712454160,4760,4785,4785,4760,10
20240531,140400,712406535,4780,4775,4780,4775,1222
20240531,140300,706565920,4780,4780,4780,4780,0
20240531,140200,706565920,4780,4780,4780,4780,2
20240531,140100,706556360,4755,4755,4755,4755,0
20240531,140000,706556360,4755,4775,4775,4750,7261
20240531,135900,671980660,4780,4785,4785,4780,879
20240531,135800,667778245,4795,4795,4795,4795,0
20240531,135700,667778245,4795,4785,4795,4785,2
20240531,135600,667768665,4780,4780,4780,4780,0
20240531,135500,667768665,4780,4785,4785,4780,385
20240531,135400,665927360,4790,4790,4790,4790,0
20240531,135300,665927360,4790,4790,4790,4790,200
20240531,135200,664969360,4800,4800,4800,4800,25
20240531,135100,664849360,4800,4800,4800,4800,0
20240531,135000,664849360,4800,4800,4800,4800,1
20240531,134900,664844560,4795,4795,4795,4795,0
20240531,134800,664844560,4795,4795,4795,4795,300
20240531,134700,663406060,4795,4795,4795,4795,32
20240531,134600,663252620,4790,4790,4790,4785,3418
20240531,134500,646882900,4795,4795,4795,4795,0
20240531,134400,646882900,4795,4780,4795,4780,2
20240531,134300,646873325,4795,4795,4795,4795,20
20240531,134200,646777425,4795,4785,4795,4785,392
20240531,134100,644899815,4780,4780,4780,4780,0
20240531,134000,644899815,4780,4780,4780,4780,0
20240531,133900,644899815,4780,4780,4780,4780,0
20240531,133800,644899815,4780,4780,4780,4780,0
20240531,133700,644899815,4780,4780,4780,4780,100
20240531,133600,644421815,4775,4775,4775,4775,0
20240531,133500,644421815,4775,4775,4775,4775,100
20240531,133400,643944315,4785,4785,4785,4785,0
20240531,133300,643944315,4785,4790,4790,4785,26
20240531,133200,643819780,4790,4790,4790,4790,0
20240531,133100,643819780,4790,4790,4790,4790,1
20240531,133000,643814990,4780,4780,4780,4780,120
20240531,132900,643241390,4780,4780,4780,4780,4
20240531,132800,643222270,4790,4790,4790,4790,0
20240531,132700,643222270,4790,4790,4790,4790,150
20240531,132600,642503770,4790,4790,4790,4790,0
20240531,132500,642503770,4790,4790,4790,4790,0
20240531,132400,642503770,4790,4790,4790,4790,0
20240531,132300,642503770,4790,4790,4790,4790,0
20240531,132200,642503770,4790,4790,4790,4790,0
20240531,132100,642503770,4790,4790,4790,4790,1
20240531,132000,642498980,4775,4775,4775,4775,1
20240531,131900,642494205,4775,4775,4775,4775,0
20240531,131800,642494205,4775,4775,4775,4775,0
20240531,131700,642494205,4775,4775,4775,4775,10
20240531,131600,642446455,4795,4795,4795,4795,3
20240531,131500,642432070,4795,4795,4795,4795,0
20240531,131400,642432070,4795,4795,4795,4795,25
20240531,131300,642312195,4795,4795,4795,4795,0
20240531,131200,642312195,4795,4795,4795,4795,0
20240531,131100,642312195,4795,4795,4795,4795,1
20240531,131000,642307400,4790,4780,4790,4775,7
20240531,130900,642273940,4790,4790,4790,4790,0
20240531,130800,642273940,4790,4790,4790,4790,50
20240531,130700,642034440,4795,4795,4795,4795,0
20240531,130600,642034440,4795,4795,4795,4795,35
20240531,130500,641866615,4800,4800,4800,4800,1
20240531,130400,641861815,4800,4795,4800,4795,1000
20240531,130300,637061820,4805,4805,4805,4805,0
20240531,130200,637061820,4805,4785,4805,4780,111
20240531,130100,636531165,4830,4775,4830,4775,1192
20240531,130000,630819020,4775,4770,4775,4770,613
20240531,125900,627892785,4770,4770,4775,4765,1459
20240531,125800,620937390,4770,4770,4770,4770,1048
20240531,125700,615938430,4775,4775,4775,4775,200
20240531,125600,614983430,4775,4775,4775,4775,192
20240531,125500,614066630,4770,4770,4775,4770,271
20240531,125400,612773830,4775,4775,4775,4775,10
20240531,125300,612726080,4780,4775,4780,4775,73
20240531,125200,612377155,4785,4785,4785,4785,0
20240531,125100,612377155,4785,4785,4785,4785,0
20240531,125000,612377155,4785,4770,4785,4770,216
20240531,124900,611345035,4770,4770,4770,4770,100
20240531,124800,610868035,4770,4770,4770,4770,996
20240531,124700,606117115,4770,4770,4770,4770,70
20240531,124600,605783215,4770,4770,4770,4770,0
20240531,124500,605783215,4770,4770,4770,4770,100
20240531,124400,605306215,4770,4770,4770,4770,0
20240531,124300,605306215,4770,4770,4770,4770,0
20240531,124200,605306215,4770,4770,4770,4765,280
20240531,124100,603971610,4775,4775,4775,4775,0
20240531,124000,603971610,4775,4775,4775,4775,10
20240531,123900,603923860,4775,4775,4775,4775,0
20240531,123800,603923860,4775,4775,4775,4775,0
20240531,123700,603923860,4775,4775,4775,4775,18
20240531,123600,603837910,4775,4780,4780,4775,28
20240531,123500,603704080,4785,4785,4785,4785,0
20240531,123400,603704080,4785,4785,4785,4785,767
20240531,123300,600033985,4780,4780,4780,4780,0
20240531,123200,600033985,4780,4775,4800,4775,326
20240531,123100,598472125,4770,4765,4770,4765,292
20240531,123000,597079410,4770,4770,4770,4770,275
20240531,122900,595767660,4770,4770,4770,4770,0
20240531,122800,595767660,4770,4770,4770,4770,0
20240531,122700,595767660,4770,4770,4770,4770,0
20240531,122600,595767660,4770,4770,4770,4770,0
20240531,122500,595767660,4770,4770,4770,4770,414
20240531,122400,593792880,4770,4770,4770,4770,0
20240531,122300,593792880,4770,4795,4795,4770,1014
20240531,122200,588947665,4790,4790,4790,4790,0
20240531,122100,588947665,4790,4790,4790,4790,45
20240531,122000,588732115,4790,4790,4790,4790,5
20240531,121900,588708165,4790,4790,4790,4790,20
20240531,121800,588612365,4790,4790,4790,4790,1
20240531,121700,588607575,4790,4790,4790,4790,26
20240531,121600,588483035,4785,4785,4785,4785,0
20240531,121500,588483035,4785,4785,4785,4785,0
20240531,121400,588483035,4785,4785,4785,4785,0
20240531,121300,588483035,4785,4785,4785,4785,0
20240531,121200,588483035,4785,4785,4785,4785,0
20240531,121100,588483035,4785,4785,4785,4785,0
20240531,121000,588483035,4785,4785,4785,4785,0
20240531,120900,588483035,4785,4785,4785,4785,0
20240531,120800,588483035,4785,4785,4785,4785,0
20240531,120700,588483035,4785,4785,4785,4785,400
20240531,120600,586569035,4800,4790,4800,4790,200
20240531,120500,585611025,4795,4790,4795,4790,255
20240531,120400,584388305,4790,4790,4790,4790,100
20240531,120300,583909305,4790,4790,4790,4790,100
20240531,120200,583430305,4790,4790,4790,4790,0
20240531,120100,583430305,4790,4790,4790,4790,10
20240531,120000,583382405,4785,4785,4785,4785,1
20240531,115900,583377620,4780,4785,4785,4780,333
20240531,115800,581785160,4790,4790,4790,4790,26
20240531,115700,581660620,4790,4790,4790,4790,54
20240531,115600,581401960,4785,4780,4785,4780,51
20240531,115500,581158175,4790,4790,4790,4780,89
20240531,115400,580732115,4795,4795,4795,4795,329
20240531,115300,579154560,4785,4780,4785,4780,319
20240531,115200,577628160,4785,4785,4785,4785,0
20240531,115100,577628160,4785,4785,4785,4785,1
20240531,115000,577623375,4790,4790,4790,4765,6001
20240531,114900,548968730,4795,4795,4795,4795,0
20240531,114800,548968730,4795,4795,4795,4795,0
20240531,114700,548968730,4795,4795,4800,4795,102
20240531,114600,548479160,4790,4790,4790,4790,0
20240531,114500,548479160,4790,4790,4790,4790,60
20240531,114400,548191760,4795,4795,4795,4795,448
20240531,114300,546043600,4800,4800,4800,4800,0
20240531,114200,546043600,4800,4800,4800,4795,70
20240531,114100,545707680,4810,4810,4810,4810,0
20240531,114000,545707680,4810,4810,4810,4810,1
20240531,113900,545702870,4810,4810,4810,4810,26
20240531,113800,545577810,4800,4800,4800,4800,49
20240531,113700,545342610,4800,4800,4800,4800,2280
20240531,113600,534398610,4795,4795,4795,4795,0
20240531,113500,534398610,4795,4800,4800,4795,1007
20240531,113400,529568595,4805,4805,4805,4805,4000
20240531,113300,510348595,4810,4810,4810,4810,423
20240531,113200,508313965,4810,4805,4810,4805,200
20240531,113100,507352930,4800,4800,4800,4800,1
20240531,113000,507348130,4800,4800,4800,4800,0
20240531,112900,507348130,4800,4800,4800,4800,0
20240531,112800,507348130,4800,4800,4800,4800,182
20240531,112700,506474530,4800,4805,4805,4800,105
20240531,112600,505970480,4820,4820,4820,4820,0
20240531,112500,505970480,4820,4820,4820,4820,0
20240531,112400,505970480,4820,4820,4820,4820,0
20240531,112300,505970480,4820,4820,4820,4820,0
20240531,112200,505970480,4820,4820,4820,4820,0
20240531,112100,505970480,4820,4820,4820,4820,41
20240531,112000,505772860,4820,4820,4820,4820,26
20240531,111900,505647540,4820,4820,4820,4820,1
20240531,111800,505642720,4820,4820,4820,4820,2
20240531,111700,505633080,4820,4820,4820,4820,0
20240531,111600,505633080,4820,4820,4820,4820,0
20240531,111500,505633080,4820,4820,4820,4820,0
20240531,111400,505633080,4820,4815,4820,4815,3
20240531,111300,505618630,4800,4800,4800,4800,0
20240531,111200,505618630,4800,4800,4800,4800,0
20240531,111100,505618630,4800,4800,4800,4800,0
20240531,111000,505618630,4800,4800,4800,4800,0
20240531,110900,505618630,4800,4800,4800,4800,0
20240531,110800,505618630,4800,4800,4800,4800,500
20240531,110700,503218630,4820,4820,4820,4820,1
20240531,110600,503213810,4800,4800,4800,4800,0
20240531,110500,503213810,4800,4800,4800,4800,0
20240531,110400,503213810,4800,4800,4800,4800,900
20240531,110300,498893810,4815,4815,4815,4815,0
20240531,110200,498893810,4815,4815,4815,4815,50
20240531,110100,498653060,4815,4805,4815,4805,444
20240531,110000,496518210,4805,4805,4805,4805,536
20240531,105900,493942730,4830,4830,4830,4830,0
20240531,105800,493942730,4830,4830,4830,4830,1
20240531,105700,493937900,4830,4830,4830,4830,0
20240531,105600,493937900,4830,4830,4830,4830,0
20240531,105500,493937900,4830,4830,4830,4830,700
20240531,105400,490556900,4805,4805,4805,4805,0
20240531,105300,490556900,4805,4805,4805,4805,51
20240531,105200,490311845,4830,4830,4830,4830,0
20240531,105100,490311845,4830,4805,4830,4805,13
20240531,105000,490249325,4805,4805,4805,4805,7
20240531,104900,490215690,4830,4815,4830,4815,8
20240531,104800,490177095,4830,4830,4830,4830,0
20240531,104700,490177095,4830,4830,4830,4830,0
20240531,104600,490177095,4830,4830,4830,4830,0
20240531,104500,490177095,4830,4830,4830,4830,27
20240531,104400,490046685,4830,4810,4830,4810,678
20240531,104300,486778685,4815,4825,4825,4815,1998
20240531,104200,477148080,4840,4840,4840,4840,26
20240531,104100,477022240,4840,4840,4840,4840,15
20240531,104000,476949640,4840,4835,4840,4835,600
20240531,103900,474046070,4840,4840,4840,4830,3542
20240531,103800,456932590,4840,4835,4840,4835,549
20240531,103700,454276060,4835,4820,4835,4820,2859
20240531,103600,440475895,4820,4820,4825,4820,63
20240531,103500,440172230,4815,4815,4815,4815,0
20240531,103400,440172230,4815,4815,4815,4815,160
20240531,103300,439401830,4810,4810,4810,4810,0
20240531,103200,439401830,4810,4820,4825,4805,353
20240531,103100,437699945,4825,4825,4825,4825,1
20240531,103000,437695120,4820,4820,4820,4820,3
20240531,102900,437680660,4825,4825,4825,4825,17
20240531,102800,437598635,4825,4825,4825,4825,1315
20240531,102700,431253760,4825,4820,4825,4820,220
20240531,102600,430192310,4825,4825,4825,4825,10
20240531,102500,430144060,4825,4800,4825,4800,6965
20240531,102400,396710935,4800,4810,4810,4800,4000
20240531,102300,377508315,4825,4810,4825,4810,29
20240531,102200,377368435,4825,4800,4825,4800,16021
20240531,102100,300467110,4825,4810,4825,4810,980
20240531,102000,295746065,4795,4795,4795,4795,12
20240531,101900,295688525,4795,4795,4795,4795,0
20240531,101800,295688525,4795,4795,4795,4795,2
20240531,101700,295678935,4790,4790,4790,4790,0
20240531,101600,295678935,4790,4810,4810,4790,6302
20240531,101500,265426260,4810,4810,4810,4810,1
20240531,101400,265421450,4810,4810,4810,4810,353
20240531,101300,263723520,4820,4820,4820,4820,0
20240531,101200,263723520,4820,4820,4820,4820,30
20240531,101100,263578920,4820,4815,4820,4815,45
20240531,101000,263362025,4820,4810,4820,4810,22
20240531,100900,263256005,4810,4810,4810,4810,0
20240531,100800,263256005,4810,4820,4820,4810,503
20240531,100700,260831575,4815,4815,4815,4815,0
20240531,100600,260831575,4815,4815,4830,4815,504
20240531,100500,258404800,4830,4830,4830,4830,0
20240531,100400,258404800,4830,4830,4830,4810,34
20240531,100300,258240640,4830,4820,4830,4820,607
20240531,100200,255314355,4815,4815,4815,4800,716
20240531,100100,251866845,4815,4800,4815,4800,53
20240531,100000,251612405,4800,4800,4800,4800,50
20240531,095900,251372405,4815,4815,4815,4815,1
20240531,095800,251367590,4800,4770,4800,4770,1102
20240531,095700,246083395,4795,4795,4795,4795,1
20240531,095600,246078600,4795,4795,4795,4770,678
20240531,095500,242827640,4785,4785,4785,4785,0
20240531,095400,242827640,4785,4795,4795,4785,3
20240531,095300,242813275,4790,4785,4790,4785,152
20240531,095200,242085200,4765,4785,4785,4765,503
20240531,095100,239682900,4790,4790,4790,4790,0
20240531,095000,239682900,4790,4790,4790,4790,103
20240531,094900,239189530,4800,4800,4800,4800,15
20240531,094800,239117530,4800,4805,4805,4800,1099
20240531,094700,233839230,4805,4820,4830,4805,3455
20240531,094600,217186050,4820,4810,4820,4810,995
20240531,094500,212393875,4815,4810,4815,4800,356
20240531,094400,210683895,4800,4815,4815,4800,178
20240531,094300,209829315,4800,4810,4815,4800,520
20240531,094200,207325820,4815,4815,4815,4815,3
20240531,094100,207311375,4790,4795,4815,4790,285
20240531,094000,205943595,4795,4795,4795,4795,90
20240531,093900,205512045,4795,4785,4795,4785,923
20240531,093800,201086290,4790,4790,4790,4790,200
20240531,093700,200128290,4765,4765,4765,4765,2
20240531,093600,200118760,4790,4790,4790,4790,50
20240531,093500,199879260,4760,4765,4765,4760,217
20240531,093400,198845355,4765,4785,4785,4765,223
20240531,093300,197782450,4770,4770,4770,4770,36
20240531,093200,197610730,4770,4770,4770,4770,16
20240531,093100,197534410,4765,4780,4785,4760,657
20240531,093000,194404975,4775,4770,4775,4745,798
20240531,092900,190615880,4755,4785,4785,4755,2266
20240531,092800,179829540,4785,4785,4785,4780,1234
20240531,092700,173930540,4790,4790,4790,4790,872
20240531,092600,169753660,4820,4805,4820,4805,41
20240531,092500,169556265,4805,4820,4820,4800,2630
20240531,092400,156908480,4820,4825,4825,4820,301
20240531,092300,155456160,4815,4815,4825,4815,554
20240531,092200,152786140,4825,4820,4825,4820,420
20240531,092100,150761735,4820,4820,4820,4820,119
20240531,092000,150188155,4820,4830,4830,4820,1354
20240531,091900,143660830,4845,4845,4845,4845,0
20240531,091800,143660830,4845,4845,4845,4845,0
20240531,091700,143660830,4845,4845,4845,4845,105
20240531,091600,143152105,4845,4845,4845,4845,0
20240531,091500,143152105,4845,4845,4845,4845,1010
20240531,091400,138258655,4845,4845,4845,4845,1260
20240531,091300,132153955,4845,4825,4845,4825,210
20240531,091200,131136525,4825,4820,4825,4820,31
20240531,091100,130986960,4845,4845,4845,4845,16
20240531,091000,130909440,4850,4850,4850,4850,6
20240531,090900,130880340,4850,4855,4855,4850,21
20240531,090800,130778485,4855,4865,4870,4855,12027
20240531,090700,72375215,4865,4835,4865,4820,5552
20240531,090600,45472815,4835,4835,4835,4835,500
20240531,090500,43055315,4810,4835,4835,4810,588
20240531,090400,40222035,4810,4810,4810,4810,1
20240531,090300,40217225,4805,4840,4840,4805,1409
20240531,090200,33417370,4840,4795,4845,4795,157
20240531,090100,32657670,4800,4800,4800,4800,3002
20240531,090000,18248070,4785,4780,4785,4775,3818