KissMeData/011760/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,185700,1185659600,19980,19980,19980,19980,921
20240531,185600,1185659600,19980,19980,19980,19980,0
20240531,185500,1185659600,19980,19980,19980,19980,0
20240531,185400,1185659600,19980,19980,19980,19980,0
20240531,185300,1185659600,19980,19980,19980,19980,0
20240531,185200,1185659600,19980,19980,19980,19980,0
20240531,185100,1185659600,19980,19980,19980,19980,0
20240531,185000,1185659600,19980,19980,19980,19980,0
20240531,184900,1185659600,19980,19980,19980,19980,0
20240531,184800,1185659600,19980,19980,19980,19980,0
20240531,184700,1185659600,19980,19980,19980,19980,0
20240531,184600,1185659600,19980,19980,19980,19980,0
20240531,184500,1185659600,19980,19980,19980,19980,0
20240531,184400,1185659600,19980,19980,19980,19980,0
20240531,184300,1185659600,19980,19980,19980,19980,0
20240531,184200,1185659600,19980,19980,19980,19980,0
20240531,184100,1185659600,19980,19980,19980,19980,0
20240531,184000,1185659600,19980,19980,19980,19980,0
20240531,183900,1185659600,19980,19980,19980,19980,0
20240531,183800,1185659600,19980,19980,19980,19980,0
20240531,183700,1185659600,19980,19980,19980,19980,0
20240531,183600,1185659600,19980,19980,19980,19980,0
20240531,183500,1185659600,19980,19980,19980,19980,0
20240531,183400,1185659600,19980,19980,19980,19980,0
20240531,183300,1185659600,19980,19980,19980,19980,0
20240531,183200,1185659600,19980,19980,19980,19980,0
20240531,183100,1185659600,19980,19980,19980,19980,0
20240531,183000,1185659600,19980,19980,19980,19980,0
20240531,182900,1185659600,19980,19980,19980,19980,0
20240531,182800,1185659600,19980,19980,19980,19980,0
20240531,182700,1185659600,19980,19980,19980,19980,921
20240531,182600,1185659600,19980,19980,19980,19980,0
20240531,182500,1185659600,19980,19980,19980,19980,0
20240531,182400,1185659600,19980,19980,19980,19980,0
20240531,182300,1185659600,19980,19980,19980,19980,0
20240531,182200,1185659600,19980,19980,19980,19980,0
20240531,182100,1185659600,19980,19980,19980,19980,0
20240531,182000,1185659600,19980,19980,19980,19980,0
20240531,181900,1185659600,19980,19980,19980,19980,0
20240531,181800,1185659600,19980,19980,19980,19980,0
20240531,181700,1185659600,19980,19980,19980,19980,0
20240531,181600,1185659600,19980,19980,19980,19980,0
20240531,181500,1185659600,19980,19980,19980,19980,0
20240531,181400,1185659600,19980,19980,19980,19980,0
20240531,181300,1185659600,19980,19980,19980,19980,0
20240531,181200,1185659600,19980,19980,19980,19980,0
20240531,181100,1185659600,19980,19980,19980,19980,0
20240531,181000,1185659600,19980,19980,19980,19980,0
20240531,180900,1185659600,19980,19980,19980,19980,0
20240531,180800,1185659600,19980,19980,19980,19980,0
20240531,180700,1185659600,19980,19980,19980,19980,0
20240531,180600,1185659600,19980,19980,19980,19980,0
20240531,180500,1185659600,19980,19980,19980,19980,0
20240531,180400,1185659600,19980,19980,19980,19980,0
20240531,180300,1185659600,19980,19980,19980,19980,0
20240531,180200,1185659600,19980,19980,19980,19980,0
20240531,180100,1185659600,19980,19980,19980,19980,0
20240531,180000,1185659600,19980,19980,19980,19980,0
20240531,175900,1185659600,19980,19980,19980,19980,0
20240531,175800,1185659600,19980,19980,19980,19980,0
20240531,175700,1185659600,19980,19980,19980,19980,921
20240531,175600,1185659600,19980,19980,19980,19980,0
20240531,175500,1185659600,19980,19980,19980,19980,0
20240531,175400,1185659600,19980,19980,19980,19980,0
20240531,175300,1185659600,19980,19980,19980,19980,0
20240531,175200,1185659600,19980,19980,19980,19980,0
20240531,175100,1185659600,19980,19980,19980,19980,0
20240531,175000,1185659600,19980,19980,19980,19980,0
20240531,174900,1185659600,19980,19980,19980,19980,0
20240531,174800,1185659600,19980,19980,19980,19980,0
20240531,174700,1185659600,19980,19980,19980,19980,0
20240531,174600,1185659600,19980,19980,19980,19980,0
20240531,174500,1185659600,19980,19980,19980,19980,0
20240531,174400,1185659600,19980,19980,19980,19980,0
20240531,174300,1185659600,19980,19980,19980,19980,0
20240531,174200,1185659600,19980,19980,19980,19980,0
20240531,174100,1185659600,19980,19980,19980,19980,0
20240531,174000,1185659600,19980,19980,19980,19980,0
20240531,173900,1185659600,19980,19980,19980,19980,0
20240531,173800,1185659600,19980,19980,19980,19980,0
20240531,173700,1185659600,19980,19980,19980,19980,0
20240531,173600,1185659600,19980,19980,19980,19980,0
20240531,173500,1185659600,19980,19980,19980,19980,0
20240531,173400,1185659600,19980,19980,19980,19980,0
20240531,173300,1185659600,19980,19980,19980,19980,0
20240531,173200,1185659600,19980,19980,19980,19980,0
20240531,173100,1185659600,19980,19980,19980,19980,0
20240531,173000,1185659600,19980,19980,19980,19980,0
20240531,172900,1185659600,19980,19980,19980,19980,0
20240531,172800,1185659600,19980,19980,19980,19980,0
20240531,172700,1185659600,19980,19980,19980,19980,921
20240531,172600,1185659600,19980,19980,19980,19980,0
20240531,172500,1185659600,19980,19980,19980,19980,0
20240531,172400,1185659600,19980,19980,19980,19980,0
20240531,172300,1185659600,19980,19980,19980,19980,0
20240531,172200,1185659600,19980,19980,19980,19980,0
20240531,172100,1185659600,19980,19980,19980,19980,0
20240531,172000,1185659600,19980,19980,19980,19980,0
20240531,171900,1185659600,19980,19980,19980,19980,0
20240531,171800,1185659600,19980,19980,19980,19980,0
20240531,171700,1185659600,19980,19980,19980,19980,0
20240531,171600,1185659600,19980,19980,19980,19980,0
20240531,171500,1185659600,19980,19980,19980,19980,0
20240531,171400,1185659600,19980,19980,19980,19980,0
20240531,171300,1185659600,19980,19980,19980,19980,0
20240531,171200,1185659600,19980,19980,19980,19980,0
20240531,171100,1185659600,19980,19980,19980,19980,0
20240531,171000,1185659600,19980,19980,19980,19980,0
20240531,170900,1185659600,19980,19980,19980,19980,0
20240531,170800,1185659600,19980,19980,19980,19980,0
20240531,170700,1185659600,19980,19980,19980,19980,0
20240531,170600,1185659600,19980,19980,19980,19980,0
20240531,170500,1185659600,19980,19980,19980,19980,0
20240531,170400,1185659600,19980,19980,19980,19980,0
20240531,170300,1185659600,19980,19980,19980,19980,0
20240531,170200,1185659600,19980,19980,19980,19980,0
20240531,170100,1185659600,19980,19980,19980,19980,0
20240531,170000,1185659600,19980,19980,19980,19980,0
20240531,165900,1185659600,19980,19980,19980,19980,0
20240531,165800,1185659600,19980,19980,19980,19980,0
20240531,165700,1185659600,19980,19980,19980,19980,921
20240531,165600,1185659600,19980,19980,19980,19980,0
20240531,165500,1185659600,19980,19980,19980,19980,0
20240531,165400,1185659600,19980,19980,19980,19980,0
20240531,165300,1185659600,19980,19980,19980,19980,0
20240531,165200,1185659600,19980,19980,19980,19980,0
20240531,165100,1185659600,19980,19980,19980,19980,0
20240531,165000,1185659600,19980,19980,19980,19980,0
20240531,164900,1185659600,19980,19980,19980,19980,0
20240531,164800,1185659600,19980,19980,19980,19980,0
20240531,164700,1185659600,19980,19980,19980,19980,0
20240531,164600,1185659600,19980,19980,19980,19980,0
20240531,164500,1185659600,19980,19980,19980,19980,0
20240531,164400,1185659600,19980,19980,19980,19980,0
20240531,164300,1185659600,19980,19980,19980,19980,0
20240531,164200,1185659600,19980,19980,19980,19980,0
20240531,164100,1185659600,19980,19980,19980,19980,0
20240531,164000,1185659600,19980,19980,19980,19980,0
20240531,163900,1185659600,19980,19980,19980,19980,0
20240531,163800,1185659600,19980,19980,19980,19980,0
20240531,163700,1185659600,19980,19980,19980,19980,0
20240531,163600,1185659600,19980,19980,19980,19980,0
20240531,163500,1185659600,19980,19980,19980,19980,0
20240531,163400,1185659600,19980,19980,19980,19980,0
20240531,163300,1185659600,19980,19980,19980,19980,0
20240531,163200,1185659600,19980,19980,19980,19980,0
20240531,163100,1185659600,19980,19980,19980,19980,0
20240531,163000,1185659600,19980,19980,19980,19980,0
20240531,162900,1185659600,19980,19980,19980,19980,0
20240531,162800,1185659600,19980,19980,19980,19980,0
20240531,162700,1185659600,19980,19980,19980,19980,921
20240531,162600,1185659600,19980,19980,19980,19980,0
20240531,162500,1185659600,19980,19980,19980,19980,0
20240531,162400,1185659600,19980,19980,19980,19980,0
20240531,162300,1185659600,19980,19980,19980,19980,0
20240531,162200,1185659600,19980,19980,19980,19980,0
20240531,162100,1185659600,19980,19980,19980,19980,0
20240531,162000,1185659600,19980,19980,19980,19980,0
20240531,161900,1185659600,19980,19980,19980,19980,0
20240531,161800,1185659600,19980,19980,19980,19980,0
20240531,161700,1185659600,19980,19980,19980,19980,0
20240531,161600,1185659600,19980,19980,19980,19980,0
20240531,161500,1185659600,19980,19980,19980,19980,0
20240531,161400,1185659600,19980,19980,19980,19980,0
20240531,161300,1185659600,19980,19980,19980,19980,0
20240531,161200,1185659600,19980,19980,19980,19980,0
20240531,161100,1185659600,19980,19980,19980,19980,0
20240531,161000,1185659600,19980,19980,19980,19980,0
20240531,160900,1185659600,19980,19980,19980,19980,0
20240531,160800,1185659600,19980,19980,19980,19980,0
20240531,160700,1185659600,19980,19980,19980,19980,0
20240531,160600,1185659600,19980,19980,19980,19980,0
20240531,160500,1185659600,19980,19980,19980,19980,0
20240531,160400,1185659600,19980,19980,19980,19980,0
20240531,160300,1185659600,19980,19980,19980,19980,0
20240531,160200,1185659600,19980,19980,19980,19980,0
20240531,160100,1185659600,19980,19980,19980,19980,0
20240531,160000,1185659600,19980,19980,19980,19980,0
20240531,155900,1185659600,19980,19980,19980,19980,0
20240531,155800,1185659600,19980,19980,19980,19980,0
20240531,155700,1185659600,19980,19980,19980,19980,921
20240531,155600,1185659600,19980,19980,19980,19980,0
20240531,155500,1185659600,19980,19980,19980,19980,0
20240531,155400,1185659600,19980,19980,19980,19980,0
20240531,155300,1185659600,19980,19980,19980,19980,0
20240531,155200,1185659600,19980,19980,19980,19980,0
20240531,155100,1185659600,19980,19980,19980,19980,0
20240531,155000,1185659600,19980,19980,19980,19980,0
20240531,154900,1185659600,19980,19980,19980,19980,0
20240531,154800,1185659600,19980,19980,19980,19980,0
20240531,154700,1185659600,19980,19980,19980,19980,0
20240531,154600,1185659600,19980,19980,19980,19980,0
20240531,154500,1185659600,19980,19980,19980,19980,0
20240531,154400,1185659600,19980,19980,19980,19980,0
20240531,154300,1185659600,19980,19980,19980,19980,0
20240531,154200,1185659600,19980,19980,19980,19980,0
20240531,154100,1185659600,19980,19980,19980,19980,0
20240531,154000,1185659600,19980,19980,19980,19980,0
20240531,153900,1185659600,19980,19980,19980,19980,0
20240531,153800,1185659600,19980,19980,19980,19980,0
20240531,153700,1185659600,19980,19980,19980,19980,0
20240531,153600,1185659600,19980,19980,19980,19980,0
20240531,153500,1185659600,19980,19980,19980,19980,0
20240531,153400,1185659600,19980,19980,19980,19980,0
20240531,153300,1185659600,19980,19980,19980,19980,0
20240531,153200,1185659600,19980,19980,19980,19980,0
20240531,153100,1185659600,19980,19980,19980,19980,0
20240531,153000,1185659600,19980,19980,19980,19980,921
20240531,152900,1167258020,20100,20100,20100,20100,0
20240531,152800,1167258020,20100,20100,20100,20100,0
20240531,152700,1167258020,20100,20100,20100,20100,0
20240531,152600,1167258020,20100,20100,20100,20100,0
20240531,152500,1167258020,20100,20100,20100,20100,0
20240531,152400,1167258020,20100,20100,20100,20100,0
20240531,152300,1167258020,20100,20100,20100,20100,0
20240531,152200,1167258020,20100,20100,20100,20100,0
20240531,152100,1167258020,20100,20100,20100,20100,0
20240531,152000,1167258020,20100,20100,20100,20100,0
20240531,151900,1167258020,20100,20100,20100,20100,522
20240531,151800,1156765820,20000,20050,20050,20000,34
20240531,151700,1156085770,20050,19980,20050,19980,158
20240531,151600,1152920290,19980,19990,20050,19980,73
20240531,151500,1151461430,20050,19970,20050,19970,105
20240531,151400,1149361210,19970,19970,19970,19970,30
20240531,151300,1148762110,19980,19980,19990,19970,2149
20240531,151200,1105829450,19980,19990,19990,19980,354
20240531,151100,1098756440,19980,20000,20000,19980,31
20240531,151000,1098136680,20000,20000,20000,19990,508
20240531,150900,1087977030,20050,20000,20050,20000,275
20240531,150800,1082476980,20000,19990,20000,19980,26
20240531,150700,1081957220,19980,19990,19990,19980,109
20240531,150600,1079778760,19990,20000,20050,19990,288
20240531,150500,1074017680,19980,20000,20000,19980,47
20240531,150400,1073078400,19980,19990,20050,19980,408
20240531,150300,1064922360,19990,20000,20000,19990,305
20240531,150200,1058822430,20000,20000,20050,20000,73
20240531,150100,1057362180,20000,20000,20000,20000,105
20240531,150000,1055262180,20000,20050,20100,20000,166
20240531,145900,1051927780,20000,20000,20050,20000,300
20240531,145800,1045917630,20000,20000,20000,20000,61
20240531,145700,1044697630,20000,20000,20100,20000,36
20240531,145600,1043975980,20100,20050,20100,20000,225
20240531,145500,1039458780,20050,20000,20050,20000,66
20240531,145400,1038138180,20000,20100,20100,20000,421
20240531,145300,1029690780,20100,20000,20100,20000,64
20240531,145200,1028407680,20050,20000,20050,20000,74
20240531,145100,1026927380,20000,20050,20050,20000,49
20240531,145000,1025947030,20100,20000,20100,19990,263
20240531,144900,1020673640,20000,20000,20000,19990,196
20240531,144800,1016753680,20000,20000,20050,20000,552
20240531,144700,1005713580,20100,20050,20100,19990,646
20240531,144600,992775970,20050,20050,20050,20000,44
20240531,144500,991894670,20050,20050,20050,20000,48
20240531,144400,990932520,20100,19990,20100,19990,217
20240531,144300,986576550,20000,20050,20050,20000,323
20240531,144200,980116200,20000,20000,20050,20000,1109
20240531,144100,957935550,20050,20000,20100,20000,207
20240531,144000,953777600,20000,20000,20050,20000,59
20240531,143900,952597450,20100,20050,20100,20000,58
20240531,143800,951436750,20100,20000,20100,20000,195
20240531,143700,947519100,20000,20100,20100,20000,752
20240531,143600,932474050,20100,20100,20100,20050,72
20240531,143500,931027200,20100,20050,20100,20000,158
20240531,143400,927852600,20000,20000,20100,20000,2199
20240531,143300,883657100,20000,20050,20050,20000,197
20240531,143200,879707450,20100,20000,20100,20000,185
20240531,143100,875990750,20050,20000,20050,20000,86
20240531,143000,874268750,20000,20000,20050,20000,250
20240531,142900,869258700,20000,20000,20050,20000,1284
20240531,142800,843570600,20000,20000,20050,20000,71
20240531,142700,842150450,20050,20100,20100,20000,3649
20240531,142600,768857300,20150,20100,20150,20100,159
20240531,142500,765661350,20100,20100,20150,20100,61
20240531,142400,764434950,20100,20150,20150,20100,20
20240531,142300,764032700,20150,20150,20150,20100,111
20240531,142200,761798850,20100,20100,20150,20100,84
20240531,142100,760109000,20150,20150,20150,20100,105
20240531,142000,757998200,20150,20100,20150,20100,133
20240531,141900,755324700,20100,20100,20150,20100,44
20240531,141800,754440250,20150,20100,20150,20100,28
20240531,141700,753877400,20150,20150,20150,20100,100
20240531,141600,751867250,20100,20150,20150,20100,135
20240531,141500,749147850,20100,20150,20150,20100,47
20240531,141400,748202950,20100,20100,20100,20100,64
20240531,141300,746916550,20100,20100,20100,20100,184
20240531,141200,743218150,20100,20150,20150,20100,38
20240531,141100,742454100,20100,20100,20150,20100,562
20240531,141000,731157850,20150,20100,20150,20100,153
20240531,140900,728082250,20150,20100,20150,20100,46
20240531,140800,727157600,20150,20100,20150,20100,68
20240531,140700,725790600,20150,20100,20150,20100,32
20240531,140600,725147200,20150,20100,20150,20100,61
20240531,140500,723920500,20150,20100,20150,20100,57
20240531,140400,722774400,20150,20150,20150,20100,31
20240531,140300,722150300,20200,20200,20200,20200,786
20240531,140200,706273100,20200,20200,20250,20200,891
20240531,140100,688271250,20200,20250,20250,20200,185
20240531,140000,684525550,20250,20250,20250,20250,79
20240531,135900,682925800,20300,20300,20300,20300,0
20240531,135800,682925800,20300,20300,20300,20300,0
20240531,135700,682925800,20300,20300,20300,20300,0
20240531,135600,682925800,20300,20300,20300,20300,1
20240531,135500,682905500,20250,20250,20250,20250,20
20240531,135400,682500500,20250,20250,20250,20250,0
20240531,135300,682500500,20250,20250,20250,20250,0
20240531,135200,682500500,20250,20250,20250,20250,0
20240531,135100,682500500,20250,20250,20250,20250,0
20240531,135000,682500500,20250,20250,20250,20250,1
20240531,134900,682480250,20250,20250,20250,20250,0
20240531,134800,682480250,20250,20250,20250,20250,0
20240531,134700,682480250,20250,20300,20300,20250,7
20240531,134600,682338400,20250,20250,20250,20250,0
20240531,134500,682338400,20250,20250,20250,20250,79
20240531,134400,680738650,20250,20250,20250,20250,0
20240531,134300,680738650,20250,20250,20250,20250,0
20240531,134200,680738650,20250,20250,20250,20250,1
20240531,134100,680718400,20300,20300,20300,20300,0
20240531,134000,680718400,20300,20250,20300,20250,4
20240531,133900,680637250,20250,20200,20250,20200,39
20240531,133800,679849050,20150,20150,20150,20150,72
20240531,133700,678398250,20150,20150,20150,20150,1
20240531,133600,678378100,20150,20150,20150,20150,253
20240531,133500,673280150,20150,20150,20150,20150,0
20240531,133400,673280150,20150,20150,20150,20150,0
20240531,133300,673280150,20150,20150,20150,20150,0
20240531,133200,673280150,20150,20150,20150,20150,29
20240531,133100,672695800,20150,20150,20150,20150,23
20240531,133000,672232350,20150,20150,20150,20150,3
20240531,132900,672171900,20150,20100,20150,20100,999
20240531,132800,652083300,20150,20100,20150,20100,501
20240531,132700,642013150,20150,20150,20150,20150,27
20240531,132600,641469100,20150,20150,20150,20150,0
20240531,132500,641469100,20150,20150,20150,20150,0
20240531,132400,641469100,20150,20150,20150,20150,8
20240531,132300,641307900,20150,20150,20150,20150,22
20240531,132200,640864600,20100,20150,20150,20100,8
20240531,132100,640703600,20100,20100,20100,20100,0
20240531,132000,640703600,20100,20100,20100,20100,5
20240531,131900,640603100,20150,20150,20150,20150,38
20240531,131800,639837400,20150,20150,20150,20150,121
20240531,131700,637399250,20200,20200,20200,20200,10
20240531,131600,637197250,20200,20200,20200,20200,0
20240531,131500,637197250,20200,20200,20200,20200,1
20240531,131400,637177050,20200,20200,20200,20200,1
20240531,131300,637156850,20200,20200,20200,20200,0
20240531,131200,637156850,20200,20200,20200,20200,0
20240531,131100,637156850,20200,20200,20200,20200,0
20240531,131000,637156850,20200,20200,20200,20200,30
20240531,130900,636550850,20200,20200,20200,20200,8
20240531,130800,636389250,20200,20200,20200,20200,72
20240531,130700,634934850,20150,20150,20150,20150,30
20240531,130600,634330350,20150,20150,20150,20150,0
20240531,130500,634330350,20150,20150,20150,20150,1013
20240531,130400,613918400,20150,20150,20150,20150,0
20240531,130300,613918400,20150,20150,20150,20150,0
20240531,130200,613918400,20150,20200,20200,20150,11
20240531,130100,613696650,20200,20200,20200,20200,9
20240531,130000,613514850,20200,20200,20200,20200,3
20240531,125900,613454250,20200,20200,20200,20200,0
20240531,125800,613454250,20200,20200,20200,20200,2
20240531,125700,613413850,20200,20200,20200,20200,3
20240531,125600,613353250,20200,20200,20200,20200,2
20240531,125500,613312850,20200,20200,20200,20200,2
20240531,125400,613272450,20200,20200,20200,20200,2
20240531,125300,613232050,20200,20200,20200,20200,2
20240531,125200,613191650,20150,20150,20150,20150,79
20240531,125100,611599800,20200,20200,20200,20200,3
20240531,125000,611539200,20250,20250,20250,20250,2
20240531,124900,611498700,20250,20250,20250,20250,0
20240531,124800,611498700,20250,20200,20250,20200,55
20240531,124700,610387550,20200,20250,20250,20200,683
20240531,124600,596590850,20250,20250,20250,20250,0
20240531,124500,596590850,20250,20250,20250,20250,14
20240531,124400,596307350,20250,20250,20250,20250,167
20240531,124300,592925600,20250,20250,20250,20250,3
20240531,124200,592864850,20250,20250,20250,20250,2
20240531,124100,592824350,20250,20250,20250,20250,2
20240531,124000,592783850,20250,20250,20250,20250,8
20240531,123900,592621850,20300,20300,20300,20300,3
20240531,123800,592560950,20300,20300,20300,20300,0
20240531,123700,592560950,20300,20250,20300,20250,72
20240531,123600,591100350,20300,20300,20300,20300,82
20240531,123500,589435750,20300,20300,20300,20300,3
20240531,123400,589374850,20300,20300,20300,20300,51
20240531,123300,588339550,20300,20300,20300,20300,2
20240531,123200,588298950,20300,20250,20300,20250,100
20240531,123100,586273850,20250,20250,20250,20250,68
20240531,123000,584896850,20250,20300,20300,20250,89
20240531,122900,583094550,20300,20250,20300,20250,6
20240531,122800,582972950,20250,20300,20300,20250,581
20240531,122700,571207600,20300,20250,20300,20250,3
20240531,122600,571146750,20300,20300,20300,20300,5
20240531,122500,571045250,20250,20250,20250,20250,500
20240531,122400,560920250,20250,20200,20250,20200,144
20240531,122300,558010850,20250,20250,20250,20250,214
20240531,122200,553677350,20250,20250,20250,20250,455
20240531,122100,544463600,20300,20300,20300,20300,73
20240531,122000,542981700,20300,20300,20300,20300,0
20240531,121900,542981700,20300,20300,20300,20300,2
20240531,121800,542941100,20300,20300,20300,20300,4
20240531,121700,542859900,20300,20250,20300,20250,12
20240531,121600,542616400,20350,20350,20350,20350,2
20240531,121500,542575700,20350,20350,20350,20350,0
20240531,121400,542575700,20350,20300,20350,20300,4
20240531,121300,542494400,20300,20300,20300,20300,1
20240531,121200,542474100,20350,20300,20350,20300,2
20240531,121100,542433450,20350,20350,20350,20350,2
20240531,121000,542392750,20300,20400,20400,20300,210
20240531,120900,538129450,20400,20400,20400,20400,2
20240531,120800,538088650,20400,20400,20400,20400,2
20240531,120700,538047850,20400,20400,20400,20400,1
20240531,120600,538027450,20400,20400,20400,20400,2
20240531,120500,537986650,20450,20450,20450,20450,8
20240531,120400,537823050,20450,20350,20450,20350,214
20240531,120300,533461950,20350,20450,20450,20350,344
20240531,120200,526461350,20450,20450,20450,20450,52
20240531,120100,525397950,20500,20450,20500,20350,227
20240531,120000,520776350,20500,20500,20500,20450,24
20240531,115900,520284400,20500,20450,20500,20450,2
20240531,115800,520243450,20450,20450,20500,20450,1002
20240531,115700,499702600,20450,20400,20450,20400,1033
20240531,115600,478580400,20350,20400,20400,20350,452
20240531,115500,469372150,20350,20300,20450,20300,652
20240531,115400,456079100,20350,20350,20350,20350,171
20240531,115300,452599250,20350,20350,20350,20350,2
20240531,115200,452558550,20350,20350,20350,20350,3
20240531,115100,452497500,20350,20350,20350,20350,1
20240531,115000,452477150,20350,20350,20350,20350,2
20240531,114900,452436450,20350,20350,20350,20350,2
20240531,114800,452395750,20350,20350,20350,20350,0
20240531,114700,452395750,20350,20350,20350,20350,4
20240531,114600,452314350,20350,20350,20350,20350,0
20240531,114500,452314350,20350,20350,20350,20350,2
20240531,114400,452273650,20350,20350,20350,20350,3
20240531,114300,452212600,20300,20300,20300,20300,277
20240531,114200,446589500,20300,20300,20300,20300,2
20240531,114100,446548900,20300,20300,20300,20300,2
20240531,114000,446508300,20250,20250,20250,20250,0
20240531,113900,446508300,20250,20300,20300,20250,7
20240531,113800,446366400,20250,20250,20250,20200,204
20240531,113700,442245400,20250,20250,20250,20250,2
20240531,113600,442204900,20250,20250,20250,20250,6
20240531,113500,442083400,20200,20200,20200,20200,300
20240531,113400,436023400,20300,20250,20300,20150,53
20240531,113300,434954600,20300,20300,20300,20300,2
20240531,113200,434914000,20300,20300,20300,20300,1
20240531,113100,434893700,20200,20300,20300,20200,13
20240531,113000,434630800,20300,20250,20300,20250,66
20240531,112900,433291050,20300,20300,20300,20300,17
20240531,112800,432945950,20300,20250,20300,20200,87
20240531,112700,431186200,20300,20250,20300,20250,144
20240531,112600,428269950,20250,20250,20250,20250,3
20240531,112500,428209200,20250,20250,20250,20250,2
20240531,112400,428168700,20250,20250,20250,20250,2
20240531,112300,428128200,20300,20300,20300,20200,171
20240531,112200,424667450,20250,20250,20250,20250,0
20240531,112100,424667450,20250,20250,20300,20250,13
20240531,112000,424403750,20300,20300,20300,20300,88
20240531,111900,422617350,20300,20300,20300,20300,50
20240531,111800,421602350,20250,20300,20300,20250,121
20240531,111700,419146550,20250,20200,20450,20200,1379
20240531,111600,391109050,20250,20250,20250,20250,2
20240531,111500,391068550,20250,20250,20250,20250,2
20240531,111400,391028050,20250,20250,20250,20250,1
20240531,111300,391007800,20250,20250,20250,20250,3
20240531,111200,390947050,20200,20250,20250,20200,124
20240531,111100,388442150,20250,20250,20250,20250,94
20240531,111000,386538650,20250,20200,20250,20200,69
20240531,110900,385144750,20250,20250,20250,20250,51
20240531,110800,384112000,20200,20200,20200,20200,37
20240531,110700,383364600,20200,20200,20200,20200,2
20240531,110600,383324200,20200,20200,20200,20200,1
20240531,110500,383304000,20200,20100,20200,20100,37
20240531,110400,382560000,20150,20150,20150,20150,554
20240531,110300,371396900,20150,20150,20150,20150,100
20240531,110200,369381900,20150,20150,20150,20150,2
20240531,110100,369341600,20150,20150,20150,20150,6
20240531,110000,369220700,20150,20150,20150,20150,3
20240531,105900,369160250,20150,20150,20150,20150,32
20240531,105800,368515450,20100,20150,20150,20100,30
20240531,105700,367912400,20150,20150,20150,20150,526
20240531,105600,357313500,20150,20150,20150,20150,0
20240531,105500,357313500,20150,20100,20150,20100,4
20240531,105400,357232950,20100,20150,20150,20100,16
20240531,105300,356911250,20100,20100,20100,20100,423
20240531,105200,348408950,20100,20100,20100,20100,101
20240531,105100,346378850,20100,20050,20150,20050,237
20240531,105000,341624100,20100,20100,20100,20100,36
20240531,104900,340900500,20150,20150,20150,20150,2
20240531,104800,340860200,20150,20150,20150,20150,79
20240531,104700,339268350,20150,20100,20150,20100,103
20240531,104600,337197900,20100,20100,20100,20100,90
20240531,104500,335388900,20100,20100,20100,20100,14
20240531,104400,335107500,20150,20100,20150,20100,307
20240531,104300,328936700,20150,20100,20150,20100,24
20240531,104200,328453150,20150,20150,20150,20150,0
20240531,104100,328453150,20150,20150,20150,20150,2
20240531,104000,328412850,20150,20150,20150,20150,0
20240531,103900,328412850,20150,20150,20150,20150,2
20240531,103800,328372550,20100,20150,20150,20100,8
20240531,103700,328211600,20100,20100,20100,20100,0
20240531,103600,328211600,20100,20100,20150,20100,114
20240531,103500,325920100,20100,20100,20100,20100,65
20240531,103400,324613600,20050,20100,20100,20050,420
20240531,103300,316181600,20100,20200,20200,20100,709
20240531,103200,301930300,20200,20200,20200,20200,0
20240531,103100,301930300,20200,20250,20250,20200,66
20240531,103000,300596850,20250,20200,20250,20200,5
20240531,102900,300495700,20200,20250,20250,20200,67
20240531,102800,299139450,20250,20200,20250,20200,16
20240531,102700,298816050,20250,20250,20250,20250,0
20240531,102600,298816050,20250,20250,20250,20250,2
20240531,102500,298775550,20250,20250,20250,20250,5
20240531,102400,298674300,20200,20250,20250,20200,2
20240531,102300,298633850,20250,20250,20250,20200,90
20240531,102200,296815650,20200,20250,20250,20150,5
20240531,102100,296714550,20200,20250,20250,20200,114
20240531,102000,294411550,20200,20200,20200,20200,226
20240531,101900,289846350,20100,20150,20150,20100,235
20240531,101800,285121600,20200,20200,20200,20200,2
20240531,101700,285081200,20200,20200,20200,20200,4
20240531,101600,285000400,20200,20250,20250,20100,1212
20240531,101500,260563400,20250,20250,20250,20250,177
20240531,101400,256979150,20300,20300,20300,20300,2
20240531,101300,256938550,20300,20300,20300,20300,3
20240531,101200,256877650,20300,20300,20300,20300,3
20240531,101100,256816750,20250,20250,20250,20250,1
20240531,101000,256796500,20300,20200,20300,20200,136
20240531,100900,254043450,20200,20200,20200,20150,61
20240531,100800,252812000,20200,20200,20200,20200,3
20240531,100700,252751400,20250,20200,20250,20200,9
20240531,100600,252569500,20200,20250,20300,20200,154
20240531,100500,249451050,20250,20300,20300,20250,82
20240531,100400,247786500,20300,20200,20300,20150,940
20240531,100300,228765950,20200,20200,20200,20200,1
20240531,100200,228745750,20200,20200,20200,20200,2
20240531,100100,228705350,20200,20200,20200,20200,2
20240531,100000,228664950,20150,20200,20200,20150,36
20240531,095900,227939500,20200,20200,20200,20200,3
20240531,095800,227878900,20150,20150,20150,20150,0
20240531,095700,227878900,20150,20150,20150,20150,21
20240531,095600,227455750,20150,20200,20200,20150,12
20240531,095500,227213800,20100,20100,20100,20100,100
20240531,095400,225203800,20150,20150,20150,20150,2
20240531,095300,225163500,20150,20150,20150,20150,2
20240531,095200,225123200,20150,20150,20150,20150,0
20240531,095100,225123200,20150,20150,20150,20100,10
20240531,095000,224921950,20100,20100,20100,20100,30
20240531,094900,224318950,20100,20100,20100,20100,16
20240531,094800,223997350,20100,20150,20150,20100,59
20240531,094700,222811350,20150,20150,20150,20150,2
20240531,094600,222771050,20150,20100,20150,20100,33
20240531,094500,222107600,20100,20100,20100,20050,171
20240531,094400,218670550,20100,20150,20150,20100,644
20240531,094300,205723650,20150,20200,20200,20150,83
20240531,094200,204051000,20200,20150,20200,20150,385
20240531,094100,196293200,20200,20200,20200,20150,293
20240531,094000,190379600,20200,20200,20250,20200,6
20240531,093900,190258300,20200,20200,20200,20200,20
20240531,093800,189854300,20250,20250,20250,20250,4
20240531,093700,189773300,20250,20250,20250,20250,5
20240531,093600,189672050,20250,20250,20250,20250,0
20240531,093500,189672050,20250,20200,20250,20200,32
20240531,093400,189025550,20250,20250,20250,20250,2
20240531,093300,188985050,20300,20250,20300,20250,132
20240531,093200,186310600,20300,20300,20300,20300,4
20240531,093100,186229400,20300,20300,20300,20300,10
20240531,093000,186026400,20300,20250,20300,20250,1241
20240531,092900,160837300,20250,20250,20250,20250,7
20240531,092800,160695550,20250,20250,20250,20250,204
20240531,092700,156564550,20250,20200,20250,20200,50
20240531,092600,155554450,20150,20150,20200,20150,168
20240531,092500,152169050,20100,20100,20150,20050,56
20240531,092400,151043650,20050,20100,20150,20050,96
20240531,092300,149114700,20100,20100,20100,20050,526
20240531,092200,138564150,20150,20150,20150,20100,68
20240531,092100,137196850,20150,20150,20150,20150,15
20240531,092000,136894600,20200,20200,20200,20200,3
20240531,091900,136834000,20200,20250,20250,20200,5
20240531,091800,136732900,20200,20200,20200,20200,2
20240531,091700,136692500,20250,20250,20250,20250,5
20240531,091600,136591250,20250,20250,20250,20250,4
20240531,091500,136510250,20200,20200,20200,20200,103
20240531,091400,134429650,20200,20100,20200,20100,132
20240531,091300,131775600,20150,20200,20200,20100,233
20240531,091200,127080450,20200,20200,20250,20150,817
20240531,091100,110601900,20250,20250,20300,20250,7
20240531,091000,110460000,20300,20300,20300,20300,0
20240531,090900,110460000,20300,20300,20350,20300,1055
20240531,090800,89043000,20300,20250,20300,20250,1388
20240531,090700,60907100,20200,20200,20200,20200,452
20240531,090600,51776700,20200,20200,20200,20200,4
20240531,090500,51695900,20200,20200,20200,20200,2
20240531,090400,51655500,20100,20150,20250,20100,547
20240531,090300,40660000,20200,20200,20200,20200,91
20240531,090200,38821800,20200,20200,20200,20200,50
20240531,090100,37811800,20200,20200,20250,20150,324
20240531,090000,31267300,20100,20050,20150,20050,1558