KissMeData/044960/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192900,476088740,5270,5270,5270,5270,1935
20240531,192800,476088740,5270,5270,5270,5270,0
20240531,192700,476088740,5270,5270,5270,5270,0
20240531,192600,476088740,5270,5270,5270,5270,0
20240531,192500,476088740,5270,5270,5270,5270,0
20240531,192400,476088740,5270,5270,5270,5270,0
20240531,192300,476088740,5270,5270,5270,5270,0
20240531,192200,476088740,5270,5270,5270,5270,0
20240531,192100,476088740,5270,5270,5270,5270,0
20240531,192000,476088740,5270,5270,5270,5270,0
20240531,191900,476088740,5270,5270,5270,5270,0
20240531,191800,476088740,5270,5270,5270,5270,0
20240531,191700,476088740,5270,5270,5270,5270,0
20240531,191600,476088740,5270,5270,5270,5270,0
20240531,191500,476088740,5270,5270,5270,5270,0
20240531,191400,476088740,5270,5270,5270,5270,0
20240531,191300,476088740,5270,5270,5270,5270,0
20240531,191200,476088740,5270,5270,5270,5270,0
20240531,191100,476088740,5270,5270,5270,5270,0
20240531,191000,476088740,5270,5270,5270,5270,0
20240531,190900,476088740,5270,5270,5270,5270,0
20240531,190800,476088740,5270,5270,5270,5270,0
20240531,190700,476088740,5270,5270,5270,5270,0
20240531,190600,476088740,5270,5270,5270,5270,0
20240531,190500,476088740,5270,5270,5270,5270,0
20240531,190400,476088740,5270,5270,5270,5270,0
20240531,190300,476088740,5270,5270,5270,5270,0
20240531,190200,476088740,5270,5270,5270,5270,0
20240531,190100,476088740,5270,5270,5270,5270,0
20240531,190000,476088740,5270,5270,5270,5270,0
20240531,185900,476088740,5270,5270,5270,5270,1935
20240531,185800,476088740,5270,5270,5270,5270,0
20240531,185700,476088740,5270,5270,5270,5270,0
20240531,185600,476088740,5270,5270,5270,5270,0
20240531,185500,476088740,5270,5270,5270,5270,0
20240531,185400,476088740,5270,5270,5270,5270,0
20240531,185300,476088740,5270,5270,5270,5270,0
20240531,185200,476088740,5270,5270,5270,5270,0
20240531,185100,476088740,5270,5270,5270,5270,0
20240531,185000,476088740,5270,5270,5270,5270,0
20240531,184900,476088740,5270,5270,5270,5270,0
20240531,184800,476088740,5270,5270,5270,5270,0
20240531,184700,476088740,5270,5270,5270,5270,0
20240531,184600,476088740,5270,5270,5270,5270,0
20240531,184500,476088740,5270,5270,5270,5270,0
20240531,184400,476088740,5270,5270,5270,5270,0
20240531,184300,476088740,5270,5270,5270,5270,0
20240531,184200,476088740,5270,5270,5270,5270,0
20240531,184100,476088740,5270,5270,5270,5270,0
20240531,184000,476088740,5270,5270,5270,5270,0
20240531,183900,476088740,5270,5270,5270,5270,0
20240531,183800,476088740,5270,5270,5270,5270,0
20240531,183700,476088740,5270,5270,5270,5270,0
20240531,183600,476088740,5270,5270,5270,5270,0
20240531,183500,476088740,5270,5270,5270,5270,0
20240531,183400,476088740,5270,5270,5270,5270,0
20240531,183300,476088740,5270,5270,5270,5270,0
20240531,183200,476088740,5270,5270,5270,5270,0
20240531,183100,476088740,5270,5270,5270,5270,0
20240531,183000,476088740,5270,5270,5270,5270,0
20240531,182900,476088740,5270,5270,5270,5270,1935
20240531,182800,476088740,5270,5270,5270,5270,0
20240531,182700,476088740,5270,5270,5270,5270,0
20240531,182600,476088740,5270,5270,5270,5270,0
20240531,182500,476088740,5270,5270,5270,5270,0
20240531,182400,476088740,5270,5270,5270,5270,0
20240531,182300,476088740,5270,5270,5270,5270,0
20240531,182200,476088740,5270,5270,5270,5270,0
20240531,182100,476088740,5270,5270,5270,5270,0
20240531,182000,476088740,5270,5270,5270,5270,0
20240531,181900,476088740,5270,5270,5270,5270,0
20240531,181800,476088740,5270,5270,5270,5270,0
20240531,181700,476088740,5270,5270,5270,5270,0
20240531,181600,476088740,5270,5270,5270,5270,0
20240531,181500,476088740,5270,5270,5270,5270,0
20240531,181400,476088740,5270,5270,5270,5270,0
20240531,181300,476088740,5270,5270,5270,5270,0
20240531,181200,476088740,5270,5270,5270,5270,0
20240531,181100,476088740,5270,5270,5270,5270,0
20240531,181000,476088740,5270,5270,5270,5270,0
20240531,180900,476088740,5270,5270,5270,5270,0
20240531,180800,476088740,5270,5270,5270,5270,0
20240531,180700,476088740,5270,5270,5270,5270,0
20240531,180600,476088740,5270,5270,5270,5270,0
20240531,180500,476088740,5270,5270,5270,5270,0
20240531,180400,476088740,5270,5270,5270,5270,0
20240531,180300,476088740,5270,5270,5270,5270,0
20240531,180200,476088740,5270,5270,5270,5270,0
20240531,180100,476088740,5270,5270,5270,5270,0
20240531,180000,476088740,5270,5270,5270,5270,0
20240531,175900,476088740,5270,5270,5270,5270,1935
20240531,175800,476088740,5270,5270,5270,5270,0
20240531,175700,476088740,5270,5270,5270,5270,0
20240531,175600,476088740,5270,5270,5270,5270,0
20240531,175500,476088740,5270,5270,5270,5270,0
20240531,175400,476088740,5270,5270,5270,5270,0
20240531,175300,476088740,5270,5270,5270,5270,0
20240531,175200,476088740,5270,5270,5270,5270,0
20240531,175100,476088740,5270,5270,5270,5270,0
20240531,175000,476088740,5270,5270,5270,5270,0
20240531,174900,476088740,5270,5270,5270,5270,0
20240531,174800,476088740,5270,5270,5270,5270,0
20240531,174700,476088740,5270,5270,5270,5270,0
20240531,174600,476088740,5270,5270,5270,5270,0
20240531,174500,476088740,5270,5270,5270,5270,0
20240531,174400,476088740,5270,5270,5270,5270,0
20240531,174300,476088740,5270,5270,5270,5270,0
20240531,174200,476088740,5270,5270,5270,5270,0
20240531,174100,476088740,5270,5270,5270,5270,0
20240531,174000,476088740,5270,5270,5270,5270,0
20240531,173900,476088740,5270,5270,5270,5270,0
20240531,173800,476088740,5270,5270,5270,5270,0
20240531,173700,476088740,5270,5270,5270,5270,0
20240531,173600,476088740,5270,5270,5270,5270,0
20240531,173500,476088740,5270,5270,5270,5270,0
20240531,173400,476088740,5270,5270,5270,5270,0
20240531,173300,476088740,5270,5270,5270,5270,0
20240531,173200,476088740,5270,5270,5270,5270,0
20240531,173100,476088740,5270,5270,5270,5270,0
20240531,173000,476088740,5270,5270,5270,5270,0
20240531,172900,476088740,5270,5270,5270,5270,1935
20240531,172800,476088740,5270,5270,5270,5270,0
20240531,172700,476088740,5270,5270,5270,5270,0
20240531,172600,476088740,5270,5270,5270,5270,0
20240531,172500,476088740,5270,5270,5270,5270,0
20240531,172400,476088740,5270,5270,5270,5270,0
20240531,172300,476088740,5270,5270,5270,5270,0
20240531,172200,476088740,5270,5270,5270,5270,0
20240531,172100,476088740,5270,5270,5270,5270,0
20240531,172000,476088740,5270,5270,5270,5270,0
20240531,171900,476088740,5270,5270,5270,5270,0
20240531,171800,476088740,5270,5270,5270,5270,0
20240531,171700,476088740,5270,5270,5270,5270,0
20240531,171600,476088740,5270,5270,5270,5270,0
20240531,171500,476088740,5270,5270,5270,5270,0
20240531,171400,476088740,5270,5270,5270,5270,0
20240531,171300,476088740,5270,5270,5270,5270,0
20240531,171200,476088740,5270,5270,5270,5270,0
20240531,171100,476088740,5270,5270,5270,5270,0
20240531,171000,476088740,5270,5270,5270,5270,0
20240531,170900,476088740,5270,5270,5270,5270,0
20240531,170800,476088740,5270,5270,5270,5270,0
20240531,170700,476088740,5270,5270,5270,5270,0
20240531,170600,476088740,5270,5270,5270,5270,0
20240531,170500,476088740,5270,5270,5270,5270,0
20240531,170400,476088740,5270,5270,5270,5270,0
20240531,170300,476088740,5270,5270,5270,5270,0
20240531,170200,476088740,5270,5270,5270,5270,0
20240531,170100,476088740,5270,5270,5270,5270,0
20240531,170000,476088740,5270,5270,5270,5270,0
20240531,165900,476088740,5270,5270,5270,5270,1935
20240531,165800,476088740,5270,5270,5270,5270,0
20240531,165700,476088740,5270,5270,5270,5270,0
20240531,165600,476088740,5270,5270,5270,5270,0
20240531,165500,476088740,5270,5270,5270,5270,0
20240531,165400,476088740,5270,5270,5270,5270,0
20240531,165300,476088740,5270,5270,5270,5270,0
20240531,165200,476088740,5270,5270,5270,5270,0
20240531,165100,476088740,5270,5270,5270,5270,0
20240531,165000,476088740,5270,5270,5270,5270,0
20240531,164900,476088740,5270,5270,5270,5270,0
20240531,164800,476088740,5270,5270,5270,5270,0
20240531,164700,476088740,5270,5270,5270,5270,0
20240531,164600,476088740,5270,5270,5270,5270,0
20240531,164500,476088740,5270,5270,5270,5270,0
20240531,164400,476088740,5270,5270,5270,5270,0
20240531,164300,476088740,5270,5270,5270,5270,0
20240531,164200,476088740,5270,5270,5270,5270,0
20240531,164100,476088740,5270,5270,5270,5270,0
20240531,164000,476088740,5270,5270,5270,5270,0
20240531,163900,476088740,5270,5270,5270,5270,0
20240531,163800,476088740,5270,5270,5270,5270,0
20240531,163700,476088740,5270,5270,5270,5270,0
20240531,163600,476088740,5270,5270,5270,5270,0
20240531,163500,476088740,5270,5270,5270,5270,0
20240531,163400,476088740,5270,5270,5270,5270,0
20240531,163300,476088740,5270,5270,5270,5270,0
20240531,163200,476088740,5270,5270,5270,5270,0
20240531,163100,476088740,5270,5270,5270,5270,0
20240531,163000,476088740,5270,5270,5270,5270,0
20240531,162900,476088740,5270,5270,5270,5270,1935
20240531,162800,476088740,5270,5270,5270,5270,0
20240531,162700,476088740,5270,5270,5270,5270,0
20240531,162600,476088740,5270,5270,5270,5270,0
20240531,162500,476088740,5270,5270,5270,5270,0
20240531,162400,476088740,5270,5270,5270,5270,0
20240531,162300,476088740,5270,5270,5270,5270,0
20240531,162200,476088740,5270,5270,5270,5270,0
20240531,162100,476088740,5270,5270,5270,5270,0
20240531,162000,476088740,5270,5270,5270,5270,0
20240531,161900,476088740,5270,5270,5270,5270,0
20240531,161800,476088740,5270,5270,5270,5270,0
20240531,161700,476088740,5270,5270,5270,5270,0
20240531,161600,476088740,5270,5270,5270,5270,0
20240531,161500,476088740,5270,5270,5270,5270,0
20240531,161400,476088740,5270,5270,5270,5270,0
20240531,161300,476088740,5270,5270,5270,5270,0
20240531,161200,476088740,5270,5270,5270,5270,0
20240531,161100,476088740,5270,5270,5270,5270,0
20240531,161000,476088740,5270,5270,5270,5270,0
20240531,160900,476088740,5270,5270,5270,5270,0
20240531,160800,476088740,5270,5270,5270,5270,0
20240531,160700,476088740,5270,5270,5270,5270,0
20240531,160600,476088740,5270,5270,5270,5270,0
20240531,160500,476088740,5270,5270,5270,5270,0
20240531,160400,476088740,5270,5270,5270,5270,0
20240531,160300,476088740,5270,5270,5270,5270,0
20240531,160200,476088740,5270,5270,5270,5270,0
20240531,160100,476088740,5270,5270,5270,5270,0
20240531,160000,476088740,5270,5270,5270,5270,0
20240531,155900,476088740,5270,5270,5270,5270,1935
20240531,155800,476088740,5270,5270,5270,5270,0
20240531,155700,476088740,5270,5270,5270,5270,0
20240531,155600,476088740,5270,5270,5270,5270,0
20240531,155500,476088740,5270,5270,5270,5270,0
20240531,155400,476088740,5270,5270,5270,5270,0
20240531,155300,476088740,5270,5270,5270,5270,0
20240531,155200,476088740,5270,5270,5270,5270,0
20240531,155100,476088740,5270,5270,5270,5270,0
20240531,155000,476088740,5270,5270,5270,5270,0
20240531,154900,476088740,5270,5270,5270,5270,0
20240531,154800,476088740,5270,5270,5270,5270,0
20240531,154700,476088740,5270,5270,5270,5270,0
20240531,154600,476088740,5270,5270,5270,5270,0
20240531,154500,476088740,5270,5270,5270,5270,0
20240531,154400,476088740,5270,5270,5270,5270,0
20240531,154300,476088740,5270,5270,5270,5270,0
20240531,154200,476088740,5270,5270,5270,5270,0
20240531,154100,476088740,5270,5270,5270,5270,0
20240531,154000,476088740,5270,5270,5270,5270,0
20240531,153900,476088740,5270,5270,5270,5270,0
20240531,153800,476088740,5270,5270,5270,5270,0
20240531,153700,476088740,5270,5270,5270,5270,0
20240531,153600,476088740,5270,5270,5270,5270,0
20240531,153500,476088740,5270,5270,5270,5270,0
20240531,153400,476088740,5270,5270,5270,5270,0
20240531,153300,476088740,5270,5270,5270,5270,0
20240531,153200,476088740,5270,5270,5270,5270,0
20240531,153100,476088740,5270,5270,5270,5270,0
20240531,153000,476088740,5270,5270,5270,5270,1935
20240531,152900,465891290,5280,5280,5280,5280,0
20240531,152800,465891290,5280,5280,5280,5280,0
20240531,152700,465891290,5280,5280,5280,5280,0
20240531,152600,465891290,5280,5280,5280,5280,0
20240531,152500,465891290,5280,5280,5280,5280,0
20240531,152400,465891290,5280,5280,5280,5280,0
20240531,152300,465891290,5280,5280,5280,5280,0
20240531,152200,465891290,5280,5280,5280,5280,0
20240531,152100,465891290,5280,5280,5280,5280,0
20240531,152000,465891290,5280,5280,5280,5280,0
20240531,151900,465891290,5280,5270,5280,5250,865
20240531,151800,461329010,5270,5240,5270,5240,2
20240531,151700,461318500,5270,5270,5270,5270,0
20240531,151600,461318500,5270,5270,5270,5240,62
20240531,151500,460992070,5270,5270,5270,5260,3
20240531,151400,460976270,5270,5260,5270,5260,2
20240531,151300,460965740,5270,5240,5270,5240,303
20240531,151200,459377950,5270,5270,5270,5270,0
20240531,151100,459377950,5270,5230,5270,5230,4
20240531,151000,459356920,5270,5260,5270,5260,4
20240531,150900,459335870,5240,5230,5240,5230,263
20240531,150800,457958380,5280,5260,5280,5260,21
20240531,150700,457847650,5240,5230,5240,5220,6666
20240531,150600,422984470,5230,5230,5230,5230,223
20240531,150500,421818180,5230,5230,5230,5230,1
20240531,150400,421812950,5220,5230,5230,5220,778
20240531,150300,417744020,5230,5230,5230,5230,1
20240531,150200,417738790,5230,5230,5230,5230,1
20240531,150100,417733560,5240,5240,5240,5240,200
20240531,150000,416685560,5230,5230,5230,5230,231
20240531,145900,415477430,5230,5230,5230,5230,1000
20240531,145800,410247430,5230,5230,5230,5230,21
20240531,145700,410137600,5240,5240,5240,5240,1101
20240531,145600,404368360,5240,5240,5240,5240,1
20240531,145500,404363120,5240,5240,5240,5240,505
20240531,145400,401716920,5250,5250,5250,5250,0
20240531,145300,401716920,5250,5250,5250,5250,0
20240531,145200,401716920,5250,5250,5250,5250,0
20240531,145100,401716920,5250,5250,5250,5250,2
20240531,145000,401706420,5250,5240,5250,5240,1342
20240531,144900,394674300,5240,5240,5240,5240,0
20240531,144800,394674300,5240,5240,5240,5240,301
20240531,144700,393097060,5240,5240,5240,5240,20
20240531,144600,392992260,5240,5240,5240,5240,1
20240531,144500,392987020,5240,5240,5240,5240,87
20240531,144400,392531140,5250,5250,5250,5250,0
20240531,144300,392531140,5250,5250,5250,5250,716
20240531,144200,388772140,5250,5250,5250,5250,0
20240531,144100,388772140,5250,5240,5250,5240,1041
20240531,144000,383312530,5250,5250,5250,5250,0
20240531,143900,383312530,5250,5240,5250,5240,237
20240531,143800,382070270,5250,5250,5250,5250,320
20240531,143700,380390270,5250,5250,5250,5250,0
20240531,143600,380390270,5250,5250,5250,5250,200
20240531,143500,379340270,5250,5250,5250,5250,0
20240531,143400,379340270,5250,5250,5250,5250,300
20240531,143300,377765270,5250,5250,5250,5250,27
20240531,143200,377623520,5250,5260,5260,5250,101
20240531,143100,377093260,5250,5250,5250,5250,901
20240531,143000,372363010,5260,5260,5260,5260,0
20240531,142900,372363010,5260,5260,5260,5260,279
20240531,142800,370895470,5260,5260,5260,5260,20
20240531,142700,370790270,5250,5250,5250,5250,500
20240531,142600,368165270,5250,5250,5250,5250,0
20240531,142500,368165270,5250,5260,5260,5250,450
20240531,142400,365802500,5270,5270,5270,5270,24
20240531,142300,365676020,5260,5260,5260,5260,0
20240531,142200,365676020,5260,5260,5260,5260,0
20240531,142100,365676020,5260,5260,5260,5260,0
20240531,142000,365676020,5260,5260,5260,5260,1
20240531,141900,365670760,5250,5250,5250,5250,0
20240531,141800,365670760,5250,5260,5260,5250,616
20240531,141700,362435510,5260,5260,5260,5260,200
20240531,141600,361383510,5260,5270,5270,5260,401
20240531,141500,359272240,5270,5270,5270,5270,0
20240531,141400,359272240,5270,5270,5270,5270,0
20240531,141300,359272240,5270,5270,5270,5270,0
20240531,141200,359272240,5270,5270,5270,5270,34
20240531,141100,359093060,5270,5270,5270,5270,0
20240531,141000,359093060,5270,5270,5270,5270,1
20240531,140900,359087790,5290,5290,5290,5290,0
20240531,140800,359087790,5290,5290,5290,5290,0
20240531,140700,359087790,5290,5290,5290,5290,0
20240531,140600,359087790,5290,5290,5290,5290,0
20240531,140500,359087790,5290,5290,5290,5290,0
20240531,140400,359087790,5290,5290,5290,5290,0
20240531,140300,359087790,5290,5290,5290,5290,0
20240531,140200,359087790,5290,5290,5290,5290,0
20240531,140100,359087790,5290,5290,5290,5290,0
20240531,140000,359087790,5290,5290,5290,5290,0
20240531,135900,359087790,5290,5290,5290,5290,0
20240531,135800,359087790,5290,5290,5290,5290,2
20240531,135700,359077210,5290,5290,5290,5290,0
20240531,135600,359077210,5290,5290,5290,5290,0
20240531,135500,359077210,5290,5290,5290,5290,1
20240531,135400,359071920,5250,5250,5250,5250,35
20240531,135300,358888170,5290,5290,5290,5290,0
20240531,135200,358888170,5290,5290,5290,5290,36
20240531,135100,358697730,5290,5280,5290,5280,381
20240531,135000,356686040,5280,5280,5280,5280,0
20240531,134900,356686040,5280,5270,5280,5270,187
20240531,134800,355700540,5270,5270,5270,5270,0
20240531,134700,355700540,5270,5270,5270,5270,1
20240531,134600,355695270,5250,5250,5250,5250,0
20240531,134500,355695270,5250,5250,5250,5250,1
20240531,134400,355690020,5260,5260,5260,5260,0
20240531,134300,355690020,5260,5260,5260,5260,1
20240531,134200,355684760,5270,5270,5270,5270,0
20240531,134100,355684760,5270,5270,5270,5270,0
20240531,134000,355684760,5270,5270,5270,5270,0
20240531,133900,355684760,5270,5270,5270,5270,0
20240531,133800,355684760,5270,5270,5270,5270,181
20240531,133700,354730890,5250,5260,5260,5250,286
20240531,133600,353229380,5260,5260,5260,5260,0
20240531,133500,353229380,5260,5260,5260,5260,0
20240531,133400,353229380,5260,5260,5260,5260,0
20240531,133300,353229380,5260,5260,5260,5260,0
20240531,133200,353229380,5260,5260,5260,5260,0
20240531,133100,353229380,5260,5260,5260,5260,0
20240531,133000,353229380,5260,5260,5260,5260,1
20240531,132900,353224120,5270,5270,5270,5270,0
20240531,132800,353224120,5270,5270,5270,5270,0
20240531,132700,353224120,5270,5270,5270,5270,9
20240531,132600,353176690,5270,5270,5270,5270,0
20240531,132500,353176690,5270,5270,5270,5270,0
20240531,132400,353176690,5270,5270,5270,5270,1
20240531,132300,353171420,5250,5250,5250,5250,61
20240531,132200,352851170,5260,5260,5260,5260,424
20240531,132100,350620930,5260,5260,5260,5260,0
20240531,132000,350620930,5260,5260,5260,5260,1
20240531,131900,350615670,5270,5270,5270,5270,0
20240531,131800,350615670,5270,5270,5270,5270,0
20240531,131700,350615670,5270,5270,5270,5270,0
20240531,131600,350615670,5270,5270,5270,5270,0
20240531,131500,350615670,5270,5270,5270,5270,0
20240531,131400,350615670,5270,5250,5270,5250,2
20240531,131300,350605150,5260,5260,5260,5260,0
20240531,131200,350605150,5260,5260,5260,5260,1
20240531,131100,350599890,5270,5270,5270,5270,0
20240531,131000,350599890,5270,5270,5270,5270,0
20240531,130900,350599890,5270,5270,5270,5270,0
20240531,130800,350599890,5270,5270,5270,5270,0
20240531,130700,350599890,5270,5260,5270,5260,91
20240531,130600,350121220,5250,5250,5250,5250,1
20240531,130500,350115970,5250,5250,5250,5250,1
20240531,130400,350110720,5250,5250,5250,5250,3
20240531,130300,350094970,5260,5260,5260,5260,1
20240531,130200,350089710,5260,5260,5260,5260,3
20240531,130100,350073930,5260,5260,5260,5250,21
20240531,130000,349963650,5290,5290,5290,5290,0
20240531,125900,349963650,5290,5290,5290,5290,0
20240531,125800,349963650,5290,5290,5290,5290,0
20240531,125700,349963650,5290,5290,5290,5290,0
20240531,125600,349963650,5290,5290,5290,5290,0
20240531,125500,349963650,5290,5290,5290,5290,0
20240531,125400,349963650,5290,5290,5290,5290,0
20240531,125300,349963650,5290,5290,5290,5290,0
20240531,125200,349963650,5290,5280,5290,5250,352
20240531,125100,348114400,5280,5270,5280,5270,59
20240531,125000,347802890,5290,5290,5290,5290,0
20240531,124900,347802890,5290,5290,5290,5290,0
20240531,124800,347802890,5290,5290,5290,5290,0
20240531,124700,347802890,5290,5290,5290,5290,0
20240531,124600,347802890,5290,5290,5290,5290,0
20240531,124500,347802890,5290,5290,5290,5290,0
20240531,124400,347802890,5290,5290,5290,5290,311
20240531,124300,346157700,5290,5290,5290,5290,928
20240531,124200,341248580,5290,5290,5290,5290,0
20240531,124100,341248580,5290,5260,5290,5260,4
20240531,124000,341227510,5240,5240,5240,5240,0
20240531,123900,341227510,5240,5240,5240,5240,0
20240531,123800,341227510,5240,5240,5240,5240,0
20240531,123700,341227510,5240,5260,5260,5240,1289
20240531,123600,334449900,5280,5280,5280,5280,0
20240531,123500,334449900,5280,5280,5280,5280,0
20240531,123400,334449900,5280,5280,5280,5280,0
20240531,123300,334449900,5280,5280,5280,5280,0
20240531,123200,334449900,5280,5280,5280,5280,3
20240531,123100,334434060,5290,5290,5290,5290,0
20240531,123000,334434060,5290,5260,5290,5260,106
20240531,122900,333876330,5260,5280,5280,5260,161
20240531,122800,333028670,5270,5270,5270,5270,0
20240531,122700,333028670,5270,5270,5270,5270,3
20240531,122600,333012860,5290,5290,5290,5290,1
20240531,122500,333007570,5290,5290,5290,5290,0
20240531,122400,333007570,5290,5290,5290,5290,0
20240531,122300,333007570,5290,5290,5290,5290,0
20240531,122200,333007570,5290,5290,5290,5290,0
20240531,122100,333007570,5290,5290,5290,5290,1
20240531,122000,333002280,5270,5280,5290,5270,1200
20240531,121900,326658290,5290,5280,5290,5280,11
20240531,121800,326600200,5280,5280,5280,5280,0
20240531,121700,326600200,5280,5280,5280,5280,259
20240531,121600,325232680,5260,5260,5260,5260,4
20240531,121500,325211640,5280,5280,5280,5280,0
20240531,121400,325211640,5280,5280,5280,5280,0
20240531,121300,325211640,5280,5270,5280,5270,12
20240531,121200,325148390,5260,5260,5260,5260,6
20240531,121100,325116830,5260,5260,5260,5260,0
20240531,121000,325116830,5260,5260,5260,5260,255
20240531,120900,323775530,5260,5260,5260,5260,186
20240531,120800,322797170,5290,5270,5290,5270,4306
20240531,120700,300081140,5260,5260,5260,5260,0
20240531,120600,300081140,5260,5260,5260,5260,400
20240531,120500,297977140,5260,5260,5260,5260,0
20240531,120400,297977140,5260,5260,5260,5260,0
20240531,120300,297977140,5260,5260,5260,5260,0
20240531,120200,297977140,5260,5260,5260,5260,0
20240531,120100,297977140,5260,5260,5260,5260,0
20240531,120000,297977140,5260,5260,5260,5260,2
20240531,115900,297966620,5260,5260,5260,5260,0
20240531,115800,297966620,5260,5260,5260,5260,0
20240531,115700,297966620,5260,5260,5260,5260,0
20240531,115600,297966620,5260,5260,5260,5260,0
20240531,115500,297966620,5260,5260,5260,5260,0
20240531,115400,297966620,5260,5260,5260,5260,2296
20240531,115300,285889660,5250,5260,5260,5250,601
20240531,115200,282734400,5260,5260,5260,5260,0
20240531,115100,282734400,5260,5260,5260,5260,0
20240531,115000,282734400,5260,5260,5260,5260,0
20240531,114900,282734400,5260,5250,5260,5250,1201
20240531,114800,276429140,5250,5250,5250,5250,0
20240531,114700,276429140,5250,5250,5250,5250,2
20240531,114600,276418640,5260,5260,5260,5260,0
20240531,114500,276418640,5260,5260,5260,5260,0
20240531,114400,276418640,5260,5260,5260,5260,0
20240531,114300,276418640,5260,5260,5260,5260,0
20240531,114200,276418640,5260,5260,5260,5260,5
20240531,114100,276392340,5260,5260,5260,5260,0
20240531,114000,276392340,5260,5260,5260,5260,0
20240531,113900,276392340,5260,5260,5260,5260,0
20240531,113800,276392340,5260,5260,5260,5260,0
20240531,113700,276392340,5260,5260,5260,5260,0
20240531,113600,276392340,5260,5260,5260,5260,0
20240531,113500,276392340,5260,5240,5260,5240,2
20240531,113400,276381840,5230,5240,5240,5230,52
20240531,113300,276109410,5240,5250,5250,5240,200
20240531,113200,275060380,5260,5260,5260,5260,0
20240531,113100,275060380,5260,5260,5260,5260,0
20240531,113000,275060380,5260,5260,5260,5260,0
20240531,112900,275060380,5260,5260,5260,5260,0
20240531,112800,275060380,5260,5260,5260,5260,0
20240531,112700,275060380,5260,5260,5260,5260,0
20240531,112600,275060380,5260,5260,5260,5260,0
20240531,112500,275060380,5260,5260,5260,5260,0
20240531,112400,275060380,5260,5260,5260,5260,140
20240531,112300,274323980,5260,5250,5260,5250,5
20240531,112200,274297700,5250,5250,5250,5250,0
20240531,112100,274297700,5250,5260,5260,5250,143
20240531,112000,273546920,5260,5260,5260,5260,0
20240531,111900,273546920,5260,5260,5260,5260,0
20240531,111800,273546920,5260,5260,5260,5260,0
20240531,111700,273546920,5260,5260,5260,5260,0
20240531,111600,273546920,5260,5260,5260,5260,0
20240531,111500,273546920,5260,5260,5260,5260,1
20240531,111400,273541660,5250,5250,5250,5250,10
20240531,111300,273489160,5250,5250,5250,5250,160
20240531,111200,272649160,5250,5250,5250,5250,0
20240531,111100,272649160,5250,5250,5250,5250,0
20240531,111000,272649160,5250,5250,5250,5250,1
20240531,110900,272643910,5240,5240,5240,5240,26
20240531,110800,272507670,5230,5230,5230,5230,0
20240531,110700,272507670,5230,5230,5230,5230,0
20240531,110600,272507670,5230,5230,5230,5230,2
20240531,110500,272497210,5230,5230,5230,5230,0
20240531,110400,272497210,5230,5230,5230,5230,0
20240531,110300,272497210,5230,5230,5230,5230,0
20240531,110200,272497210,5230,5230,5230,5230,72
20240531,110100,272120650,5230,5230,5230,5230,1
20240531,110000,272115420,5250,5250,5250,5250,0
20240531,105900,272115420,5250,5250,5250,5250,0
20240531,105800,272115420,5250,5250,5250,5250,209
20240531,105700,271018170,5250,5250,5250,5250,0
20240531,105600,271018170,5250,5250,5250,5250,0
20240531,105500,271018170,5250,5250,5250,5250,0
20240531,105400,271018170,5250,5250,5250,5250,1
20240531,105300,271012920,5230,5230,5230,5230,1
20240531,105200,271007690,5250,5240,5250,5240,2
20240531,105100,270997200,5250,5250,5250,5250,0
20240531,105000,270997200,5250,5250,5250,5250,0
20240531,104900,270997200,5250,5250,5250,5250,0
20240531,104800,270997200,5250,5240,5250,5210,1138
20240531,104700,265050530,5260,5260,5260,5260,1
20240531,104600,265045270,5260,5260,5260,5260,0
20240531,104500,265045270,5260,5260,5260,5260,300
20240531,104400,263467270,5260,5260,5260,5260,2
20240531,104300,263456750,5250,5260,5260,5250,381
20240531,104200,261456490,5250,5250,5250,5250,20
20240531,104100,261351490,5250,5250,5250,5250,0
20240531,104000,261351490,5250,5250,5250,5250,61
20240531,103900,261031240,5250,5250,5250,5250,50
20240531,103800,260768740,5250,5250,5250,5250,1000
20240531,103700,255518740,5250,5250,5250,5250,0
20240531,103600,255518740,5250,5250,5250,5250,10
20240531,103500,255466240,5230,5240,5240,5230,37
20240531,103400,255272560,5240,5240,5240,5240,0
20240531,103300,255272560,5240,5240,5240,5240,30
20240531,103200,255115360,5240,5240,5240,5240,3
20240531,103100,255099640,5240,5240,5240,5240,500
20240531,103000,252479640,5250,5250,5250,5250,0
20240531,102900,252479640,5250,5230,5250,5230,3
20240531,102800,252463930,5250,5250,5250,5250,553
20240531,102700,249560680,5220,5220,5220,5220,0
20240531,102600,249560680,5220,5230,5230,5220,2001
20240531,102500,239112180,5270,5270,5270,5270,0
20240531,102400,239112180,5270,5270,5270,5270,1081
20240531,102300,233415310,5270,5270,5270,5270,100
20240531,102200,232888310,5280,5250,5280,5250,10000
20240531,102100,180217400,5250,5250,5250,5250,100
20240531,102000,179692400,5250,5250,5250,5250,0
20240531,101900,179692400,5250,5250,5250,5250,0
20240531,101800,179692400,5250,5250,5250,5250,190
20240531,101700,178694900,5250,5240,5250,5240,201
20240531,101600,177640970,5240,5240,5240,5240,924
20240531,101500,172799210,5240,5240,5240,5240,169
20240531,101400,171913650,5230,5230,5230,5230,0
20240531,101300,171913650,5230,5230,5230,5230,90
20240531,101200,171442950,5220,5220,5220,5220,0
20240531,101100,171442950,5220,5220,5220,5220,0
20240531,101000,171442950,5220,5220,5220,5220,100
20240531,100900,170920950,5220,5220,5220,5220,100
20240531,100800,170398950,5240,5220,5240,5220,1208
20240531,100700,164070240,5220,5210,5220,5210,102
20240531,100600,163538800,5210,5210,5210,5210,400
20240531,100500,161454800,5220,5220,5220,5220,600
20240531,100400,158322800,5220,5220,5220,5220,791
20240531,100300,154193780,5220,5220,5220,5220,0
20240531,100200,154193780,5220,5220,5220,5220,86
20240531,100100,153744860,5220,5220,5220,5220,271
20240531,100000,152330240,5220,5220,5220,5220,1
20240531,095900,152325020,5210,5210,5210,5210,0
20240531,095800,152325020,5210,5210,5210,5210,0
20240531,095700,152325020,5210,5210,5210,5210,0
20240531,095600,152325020,5210,5200,5210,5200,11
20240531,095500,152267810,5200,5200,5200,5200,201
20240531,095400,151222610,5200,5210,5210,5200,3485
20240531,095300,133093700,5210,5210,5210,5210,500
20240531,095200,130488700,5210,5210,5210,5210,0
20240531,095100,130488700,5210,5210,5210,5210,11
20240531,095000,130431390,5210,5210,5210,5210,0
20240531,094900,130431390,5210,5210,5210,5210,0
20240531,094800,130431390,5210,5220,5220,5210,640
20240531,094700,127090700,5230,5230,5230,5230,30
20240531,094600,126933800,5230,5230,5230,5230,4
20240531,094500,126912880,5230,5240,5240,5230,53
20240531,094400,126635340,5230,5230,5230,5230,1
20240531,094300,126630110,5230,5220,5230,5220,51
20240531,094200,126363880,5220,5220,5220,5220,0
20240531,094100,126363880,5220,5220,5220,5220,0
20240531,094000,126363880,5220,5220,5220,5220,0
20240531,093900,126363880,5220,5220,5220,5220,1
20240531,093800,126358660,5220,5220,5220,5220,277
20240531,093700,124912720,5230,5230,5230,5230,100
20240531,093600,124389720,5240,5240,5240,5240,1
20240531,093500,124384480,5240,5240,5240,5240,0
20240531,093400,124384480,5240,5240,5240,5240,0
20240531,093300,124384480,5240,5240,5240,5240,0
20240531,093200,124384480,5240,5240,5240,5240,589
20240531,093100,121298120,5220,5220,5220,5220,0
20240531,093000,121298120,5220,5220,5220,5220,0
20240531,092900,121298120,5220,5220,5220,5220,0
20240531,092800,121298120,5220,5230,5230,5220,3
20240531,092700,121282450,5230,5230,5230,5230,300
20240531,092600,119713450,5230,5230,5230,5230,600
20240531,092500,116575450,5240,5240,5240,5240,1
20240531,092400,116570210,5240,5240,5240,5240,63
20240531,092300,116240090,5240,5240,5240,5240,100
20240531,092200,115716090,5230,5250,5250,5230,279
20240531,092100,114254920,5250,5250,5250,5250,345
20240531,092000,112443670,5250,5250,5250,5250,1
20240531,091900,112438420,5250,5250,5250,5250,650
20240531,091800,109025920,5250,5220,5250,5220,349
20240531,091700,107195230,5240,5240,5250,5240,9329
20240531,091600,58302370,5230,5230,5230,5230,0
20240531,091500,58302370,5230,5230,5230,5230,5
20240531,091400,58276220,5220,5220,5220,5220,0
20240531,091300,58276220,5220,5220,5220,5220,1
20240531,091200,58271000,5220,5230,5240,5220,901
20240531,091100,53561030,5230,5240,5240,5230,76
20240531,091000,53163530,5230,5230,5230,5230,0
20240531,090900,53163530,5230,5230,5230,5230,155
20240531,090800,52352880,5240,5240,5240,5240,209
20240531,090700,51257720,5240,5240,5240,5240,20
20240531,090600,51152920,5240,5250,5250,5240,1425
20240531,090500,43673670,5250,5250,5250,5250,20
20240531,090400,43568670,5250,5230,5250,5230,4325
20240531,090300,20874880,5230,5220,5230,5220,16
20240531,090200,20791340,5210,5220,5220,5210,290
20240531,090100,19277920,5210,5190,5210,5190,306
20240531,090000,17683780,5190,5170,5190,5170,3350