KissMeData/066130/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194500,75821110,5000,5000,5000,5000,621
20240531,194400,75821110,5000,5000,5000,5000,0
20240531,194300,75821110,5000,5000,5000,5000,0
20240531,194200,75821110,5000,5000,5000,5000,0
20240531,194100,75821110,5000,5000,5000,5000,0
20240531,194000,75821110,5000,5000,5000,5000,0
20240531,193900,75821110,5000,5000,5000,5000,0
20240531,193800,75821110,5000,5000,5000,5000,0
20240531,193700,75821110,5000,5000,5000,5000,0
20240531,193600,75821110,5000,5000,5000,5000,0
20240531,193500,75821110,5000,5000,5000,5000,0
20240531,193400,75821110,5000,5000,5000,5000,0
20240531,193300,75821110,5000,5000,5000,5000,0
20240531,193200,75821110,5000,5000,5000,5000,0
20240531,193100,75821110,5000,5000,5000,5000,0
20240531,193000,75821110,5000,5000,5000,5000,0
20240531,192900,75821110,5000,5000,5000,5000,0
20240531,192800,75821110,5000,5000,5000,5000,0
20240531,192700,75821110,5000,5000,5000,5000,0
20240531,192600,75821110,5000,5000,5000,5000,0
20240531,192500,75821110,5000,5000,5000,5000,0
20240531,192400,75821110,5000,5000,5000,5000,0
20240531,192300,75821110,5000,5000,5000,5000,0
20240531,192200,75821110,5000,5000,5000,5000,0
20240531,192100,75821110,5000,5000,5000,5000,0
20240531,192000,75821110,5000,5000,5000,5000,0
20240531,191900,75821110,5000,5000,5000,5000,0
20240531,191800,75821110,5000,5000,5000,5000,0
20240531,191700,75821110,5000,5000,5000,5000,0
20240531,191600,75821110,5000,5000,5000,5000,0
20240531,191500,75821110,5000,5000,5000,5000,621
20240531,191400,75821110,5000,5000,5000,5000,0
20240531,191300,75821110,5000,5000,5000,5000,0
20240531,191200,75821110,5000,5000,5000,5000,0
20240531,191100,75821110,5000,5000,5000,5000,0
20240531,191000,75821110,5000,5000,5000,5000,0
20240531,190900,75821110,5000,5000,5000,5000,0
20240531,190800,75821110,5000,5000,5000,5000,0
20240531,190700,75821110,5000,5000,5000,5000,0
20240531,190600,75821110,5000,5000,5000,5000,0
20240531,190500,75821110,5000,5000,5000,5000,0
20240531,190400,75821110,5000,5000,5000,5000,0
20240531,190300,75821110,5000,5000,5000,5000,0
20240531,190200,75821110,5000,5000,5000,5000,0
20240531,190100,75821110,5000,5000,5000,5000,0
20240531,190000,75821110,5000,5000,5000,5000,0
20240531,185900,75821110,5000,5000,5000,5000,0
20240531,185800,75821110,5000,5000,5000,5000,0
20240531,185700,75821110,5000,5000,5000,5000,0
20240531,185600,75821110,5000,5000,5000,5000,0
20240531,185500,75821110,5000,5000,5000,5000,0
20240531,185400,75821110,5000,5000,5000,5000,0
20240531,185300,75821110,5000,5000,5000,5000,0
20240531,185200,75821110,5000,5000,5000,5000,0
20240531,185100,75821110,5000,5000,5000,5000,0
20240531,185000,75821110,5000,5000,5000,5000,0
20240531,184900,75821110,5000,5000,5000,5000,0
20240531,184800,75821110,5000,5000,5000,5000,0
20240531,184700,75821110,5000,5000,5000,5000,0
20240531,184600,75821110,5000,5000,5000,5000,0
20240531,184500,75821110,5000,5000,5000,5000,621
20240531,184400,75821110,5000,5000,5000,5000,0
20240531,184300,75821110,5000,5000,5000,5000,0
20240531,184200,75821110,5000,5000,5000,5000,0
20240531,184100,75821110,5000,5000,5000,5000,0
20240531,184000,75821110,5000,5000,5000,5000,0
20240531,183900,75821110,5000,5000,5000,5000,0
20240531,183800,75821110,5000,5000,5000,5000,0
20240531,183700,75821110,5000,5000,5000,5000,0
20240531,183600,75821110,5000,5000,5000,5000,0
20240531,183500,75821110,5000,5000,5000,5000,0
20240531,183400,75821110,5000,5000,5000,5000,0
20240531,183300,75821110,5000,5000,5000,5000,0
20240531,183200,75821110,5000,5000,5000,5000,0
20240531,183100,75821110,5000,5000,5000,5000,0
20240531,183000,75821110,5000,5000,5000,5000,0
20240531,182900,75821110,5000,5000,5000,5000,0
20240531,182800,75821110,5000,5000,5000,5000,0
20240531,182700,75821110,5000,5000,5000,5000,0
20240531,182600,75821110,5000,5000,5000,5000,0
20240531,182500,75821110,5000,5000,5000,5000,0
20240531,182400,75821110,5000,5000,5000,5000,0
20240531,182300,75821110,5000,5000,5000,5000,0
20240531,182200,75821110,5000,5000,5000,5000,0
20240531,182100,75821110,5000,5000,5000,5000,0
20240531,182000,75821110,5000,5000,5000,5000,0
20240531,181900,75821110,5000,5000,5000,5000,0
20240531,181800,75821110,5000,5000,5000,5000,0
20240531,181700,75821110,5000,5000,5000,5000,0
20240531,181600,75821110,5000,5000,5000,5000,0
20240531,181500,75821110,5000,5000,5000,5000,621
20240531,181400,75821110,5000,5000,5000,5000,0
20240531,181300,75821110,5000,5000,5000,5000,0
20240531,181200,75821110,5000,5000,5000,5000,0
20240531,181100,75821110,5000,5000,5000,5000,0
20240531,181000,75821110,5000,5000,5000,5000,0
20240531,180900,75821110,5000,5000,5000,5000,0
20240531,180800,75821110,5000,5000,5000,5000,0
20240531,180700,75821110,5000,5000,5000,5000,0
20240531,180600,75821110,5000,5000,5000,5000,0
20240531,180500,75821110,5000,5000,5000,5000,0
20240531,180400,75821110,5000,5000,5000,5000,0
20240531,180300,75821110,5000,5000,5000,5000,0
20240531,180200,75821110,5000,5000,5000,5000,0
20240531,180100,75821110,5000,5000,5000,5000,0
20240531,180000,75821110,5000,5000,5000,5000,0
20240531,175900,75821110,5000,5000,5000,5000,0
20240531,175800,75821110,5000,5000,5000,5000,0
20240531,175700,75821110,5000,5000,5000,5000,0
20240531,175600,75821110,5000,5000,5000,5000,0
20240531,175500,75821110,5000,5000,5000,5000,0
20240531,175400,75821110,5000,5000,5000,5000,0
20240531,175300,75821110,5000,5000,5000,5000,0
20240531,175200,75821110,5000,5000,5000,5000,0
20240531,175100,75821110,5000,5000,5000,5000,0
20240531,175000,75821110,5000,5000,5000,5000,0
20240531,174900,75821110,5000,5000,5000,5000,0
20240531,174800,75821110,5000,5000,5000,5000,0
20240531,174700,75821110,5000,5000,5000,5000,0
20240531,174600,75821110,5000,5000,5000,5000,0
20240531,174500,75821110,5000,5000,5000,5000,621
20240531,174400,75821110,5000,5000,5000,5000,0
20240531,174300,75821110,5000,5000,5000,5000,0
20240531,174200,75821110,5000,5000,5000,5000,0
20240531,174100,75821110,5000,5000,5000,5000,0
20240531,174000,75821110,5000,5000,5000,5000,0
20240531,173900,75821110,5000,5000,5000,5000,0
20240531,173800,75821110,5000,5000,5000,5000,0
20240531,173700,75821110,5000,5000,5000,5000,0
20240531,173600,75821110,5000,5000,5000,5000,0
20240531,173500,75821110,5000,5000,5000,5000,0
20240531,173400,75821110,5000,5000,5000,5000,0
20240531,173300,75821110,5000,5000,5000,5000,0
20240531,173200,75821110,5000,5000,5000,5000,0
20240531,173100,75821110,5000,5000,5000,5000,0
20240531,173000,75821110,5000,5000,5000,5000,0
20240531,172900,75821110,5000,5000,5000,5000,0
20240531,172800,75821110,5000,5000,5000,5000,0
20240531,172700,75821110,5000,5000,5000,5000,0
20240531,172600,75821110,5000,5000,5000,5000,0
20240531,172500,75821110,5000,5000,5000,5000,0
20240531,172400,75821110,5000,5000,5000,5000,0
20240531,172300,75821110,5000,5000,5000,5000,0
20240531,172200,75821110,5000,5000,5000,5000,0
20240531,172100,75821110,5000,5000,5000,5000,0
20240531,172000,75821110,5000,5000,5000,5000,0
20240531,171900,75821110,5000,5000,5000,5000,0
20240531,171800,75821110,5000,5000,5000,5000,0
20240531,171700,75821110,5000,5000,5000,5000,0
20240531,171600,75821110,5000,5000,5000,5000,0
20240531,171500,75821110,5000,5000,5000,5000,621
20240531,171400,75821110,5000,5000,5000,5000,0
20240531,171300,75821110,5000,5000,5000,5000,0
20240531,171200,75821110,5000,5000,5000,5000,0
20240531,171100,75821110,5000,5000,5000,5000,0
20240531,171000,75821110,5000,5000,5000,5000,0
20240531,170900,75821110,5000,5000,5000,5000,0
20240531,170800,75821110,5000,5000,5000,5000,0
20240531,170700,75821110,5000,5000,5000,5000,0
20240531,170600,75821110,5000,5000,5000,5000,0
20240531,170500,75821110,5000,5000,5000,5000,0
20240531,170400,75821110,5000,5000,5000,5000,0
20240531,170300,75821110,5000,5000,5000,5000,0
20240531,170200,75821110,5000,5000,5000,5000,0
20240531,170100,75821110,5000,5000,5000,5000,0
20240531,170000,75821110,5000,5000,5000,5000,0
20240531,165900,75821110,5000,5000,5000,5000,0
20240531,165800,75821110,5000,5000,5000,5000,0
20240531,165700,75821110,5000,5000,5000,5000,0
20240531,165600,75821110,5000,5000,5000,5000,0
20240531,165500,75821110,5000,5000,5000,5000,0
20240531,165400,75821110,5000,5000,5000,5000,0
20240531,165300,75821110,5000,5000,5000,5000,0
20240531,165200,75821110,5000,5000,5000,5000,0
20240531,165100,75821110,5000,5000,5000,5000,0
20240531,165000,75821110,5000,5000,5000,5000,0
20240531,164900,75821110,5000,5000,5000,5000,0
20240531,164800,75821110,5000,5000,5000,5000,0
20240531,164700,75821110,5000,5000,5000,5000,0
20240531,164600,75821110,5000,5000,5000,5000,0
20240531,164500,75821110,5000,5000,5000,5000,621
20240531,164400,75821110,5000,5000,5000,5000,0
20240531,164300,75821110,5000,5000,5000,5000,0
20240531,164200,75821110,5000,5000,5000,5000,0
20240531,164100,75821110,5000,5000,5000,5000,0
20240531,164000,75821110,5000,5000,5000,5000,0
20240531,163900,75821110,5000,5000,5000,5000,0
20240531,163800,75821110,5000,5000,5000,5000,0
20240531,163700,75821110,5000,5000,5000,5000,0
20240531,163600,75821110,5000,5000,5000,5000,0
20240531,163500,75821110,5000,5000,5000,5000,0
20240531,163400,75821110,5000,5000,5000,5000,0
20240531,163300,75821110,5000,5000,5000,5000,0
20240531,163200,75821110,5000,5000,5000,5000,0
20240531,163100,75821110,5000,5000,5000,5000,0
20240531,163000,75821110,5000,5000,5000,5000,0
20240531,162900,75821110,5000,5000,5000,5000,0
20240531,162800,75821110,5000,5000,5000,5000,0
20240531,162700,75821110,5000,5000,5000,5000,0
20240531,162600,75821110,5000,5000,5000,5000,0
20240531,162500,75821110,5000,5000,5000,5000,0
20240531,162400,75821110,5000,5000,5000,5000,0
20240531,162300,75821110,5000,5000,5000,5000,0
20240531,162200,75821110,5000,5000,5000,5000,0
20240531,162100,75821110,5000,5000,5000,5000,0
20240531,162000,75821110,5000,5000,5000,5000,0
20240531,161900,75821110,5000,5000,5000,5000,0
20240531,161800,75821110,5000,5000,5000,5000,0
20240531,161700,75821110,5000,5000,5000,5000,0
20240531,161600,75821110,5000,5000,5000,5000,0
20240531,161500,75821110,5000,5000,5000,5000,621
20240531,161400,75821110,5000,5000,5000,5000,0
20240531,161300,75821110,5000,5000,5000,5000,0
20240531,161200,75821110,5000,5000,5000,5000,0
20240531,161100,75821110,5000,5000,5000,5000,0
20240531,161000,75821110,5000,5000,5000,5000,0
20240531,160900,75821110,5000,5000,5000,5000,0
20240531,160800,75821110,5000,5000,5000,5000,0
20240531,160700,75821110,5000,5000,5000,5000,0
20240531,160600,75821110,5000,5000,5000,5000,0
20240531,160500,75821110,5000,5000,5000,5000,0
20240531,160400,75821110,5000,5000,5000,5000,0
20240531,160300,75821110,5000,5000,5000,5000,0
20240531,160200,75821110,5000,5000,5000,5000,0
20240531,160100,75821110,5000,5000,5000,5000,0
20240531,160000,75821110,5000,5000,5000,5000,0
20240531,155900,75821110,5000,5000,5000,5000,0
20240531,155800,75821110,5000,5000,5000,5000,0
20240531,155700,75821110,5000,5000,5000,5000,0
20240531,155600,75821110,5000,5000,5000,5000,0
20240531,155500,75821110,5000,5000,5000,5000,0
20240531,155400,75821110,5000,5000,5000,5000,0
20240531,155300,75821110,5000,5000,5000,5000,0
20240531,155200,75821110,5000,5000,5000,5000,0
20240531,155100,75821110,5000,5000,5000,5000,0
20240531,155000,75821110,5000,5000,5000,5000,0
20240531,154900,75821110,5000,5000,5000,5000,0
20240531,154800,75821110,5000,5000,5000,5000,0
20240531,154700,75821110,5000,5000,5000,5000,0
20240531,154600,75821110,5000,5000,5000,5000,0
20240531,154500,75821110,5000,5000,5000,5000,621
20240531,154400,75821110,5000,5000,5000,5000,0
20240531,154300,75821110,5000,5000,5000,5000,0
20240531,154200,75821110,5000,5000,5000,5000,0
20240531,154100,75821110,5000,5000,5000,5000,0
20240531,154000,75821110,5000,5000,5000,5000,0
20240531,153900,75821110,5000,5000,5000,5000,0
20240531,153800,75821110,5000,5000,5000,5000,0
20240531,153700,75821110,5000,5000,5000,5000,0
20240531,153600,75821110,5000,5000,5000,5000,0
20240531,153500,75821110,5000,5000,5000,5000,0
20240531,153400,75821110,5000,5000,5000,5000,0
20240531,153300,75821110,5000,5000,5000,5000,0
20240531,153200,75821110,5000,5000,5000,5000,0
20240531,153100,75821110,5000,5000,5000,5000,0
20240531,153000,75821110,5000,5000,5000,5000,621
20240531,152900,72716110,4990,4990,4990,4990,0
20240531,152800,72716110,4990,4990,4990,4990,0
20240531,152700,72716110,4990,4990,4990,4990,0
20240531,152600,72716110,4990,4990,4990,4990,0
20240531,152500,72716110,4990,4990,4990,4990,0
20240531,152400,72716110,4990,4990,4990,4990,0
20240531,152300,72716110,4990,4990,4990,4990,0
20240531,152200,72716110,4990,4990,4990,4990,0
20240531,152100,72716110,4990,4990,4990,4990,0
20240531,152000,72716110,4990,4990,4990,4990,0
20240531,151900,72716110,4990,4975,4990,4975,191
20240531,151800,71765170,4975,4975,4975,4975,0
20240531,151700,71765170,4975,4975,4975,4975,10
20240531,151600,71715420,4965,4970,4970,4965,15
20240531,151500,71640905,4975,4970,4975,4970,112
20240531,151400,71083765,4975,4975,4975,4975,0
20240531,151300,71083765,4975,4975,4975,4975,0
20240531,151200,71083765,4975,4975,4975,4975,2
20240531,151100,71073815,4970,4975,4975,4970,13
20240531,151000,71009155,4980,4980,4980,4980,0
20240531,150900,71009155,4980,4980,4980,4980,0
20240531,150800,71009155,4980,4980,4980,4980,1
20240531,150700,71004175,4970,4970,4970,4970,18
20240531,150600,70914715,4980,4980,4980,4980,1
20240531,150500,70909735,4980,4980,4980,4980,1
20240531,150400,70904755,4980,4975,4980,4975,12
20240531,150300,70845020,4980,4980,4980,4980,0
20240531,150200,70845020,4980,4980,4980,4980,20
20240531,150100,70745420,4980,4980,4980,4980,4
20240531,150000,70725500,4975,4975,4975,4970,179
20240531,145900,69835015,4990,4990,4990,4990,0
20240531,145800,69835015,4990,4990,4990,4990,20
20240531,145700,69735215,4990,4990,4990,4990,2
20240531,145600,69725235,4990,4990,4990,4990,0
20240531,145500,69725235,4990,4990,4990,4990,0
20240531,145400,69725235,4990,4990,4990,4990,0
20240531,145300,69725235,4990,4990,4990,4990,26
20240531,145200,69595495,4990,4990,4990,4990,95
20240531,145100,69121445,4990,4990,4990,4990,22
20240531,145000,69011665,4975,4985,4985,4975,214
20240531,144900,67945895,4990,4990,4990,4990,0
20240531,144800,67945895,4990,4990,4990,4990,0
20240531,144700,67945895,4990,4990,4990,4990,100
20240531,144600,67446895,4990,4990,4990,4990,0
20240531,144500,67446895,4990,4990,4990,4990,0
20240531,144400,67446895,4990,4990,4990,4990,0
20240531,144300,67446895,4990,4990,4990,4990,0
20240531,144200,67446895,4990,4990,4990,4990,0
20240531,144100,67446895,4990,4990,4990,4990,46
20240531,144000,67217355,4990,4990,4990,4990,5
20240531,143900,67192405,4995,4995,4995,4995,0
20240531,143800,67192405,4995,4995,4995,4995,0
20240531,143700,67192405,4995,4995,4995,4995,86
20240531,143600,66762835,5000,5000,5000,5000,3
20240531,143500,66747835,5000,5000,5000,5000,0
20240531,143400,66747835,5000,5000,5000,5000,200
20240531,143300,65747835,5000,4995,5000,4995,7
20240531,143200,65712860,5000,5000,5000,5000,0
20240531,143100,65712860,5000,5000,5000,5000,0
20240531,143000,65712860,5000,5000,5000,5000,32
20240531,142900,65552860,5000,5000,5000,5000,0
20240531,142800,65552860,5000,5000,5000,5000,0
20240531,142700,65552860,5000,5000,5000,5000,64
20240531,142600,65232860,5000,5000,5000,5000,0
20240531,142500,65232860,5000,5000,5000,5000,0
20240531,142400,65232860,5000,5000,5000,5000,0
20240531,142300,65232860,5000,5000,5000,5000,0
20240531,142200,65232860,5000,5000,5000,5000,0
20240531,142100,65232860,5000,5000,5000,5000,0
20240531,142000,65232860,5000,5000,5000,5000,0
20240531,141900,65232860,5000,5000,5000,5000,0
20240531,141800,65232860,5000,5000,5000,5000,0
20240531,141700,65232860,5000,5000,5000,5000,50
20240531,141600,64982860,4995,4995,4995,4995,400
20240531,141500,62984860,4995,4995,4995,4995,167
20240531,141400,62150695,4995,4995,4995,4995,0
20240531,141300,62150695,4995,4995,4995,4995,0
20240531,141200,62150695,4995,4990,4995,4990,610
20240531,141100,59103785,4990,4985,4990,4985,30
20240531,141000,58954185,4985,4985,4985,4985,20
20240531,140900,58854485,4985,4985,4985,4985,0
20240531,140800,58854485,4985,4985,4985,4985,0
20240531,140700,58854485,4985,4985,4985,4985,0
20240531,140600,58854485,4985,4985,4985,4985,0
20240531,140500,58854485,4985,4985,4985,4985,0
20240531,140400,58854485,4985,4985,4985,4985,0
20240531,140300,58854485,4985,4985,4985,4985,0
20240531,140200,58854485,4985,4985,4985,4985,0
20240531,140100,58854485,4985,4985,4985,4985,0
20240531,140000,58854485,4985,4985,4985,4985,0
20240531,135900,58854485,4985,4985,4985,4985,0
20240531,135800,58854485,4985,4985,4985,4985,20
20240531,135700,58754785,4985,4985,4985,4985,0
20240531,135600,58754785,4985,4985,4985,4985,0
20240531,135500,58754785,4985,4985,4985,4985,0
20240531,135400,58754785,4985,4985,4985,4985,1
20240531,135300,58749800,4985,4985,4985,4985,0
20240531,135200,58749800,4985,4985,4985,4985,20
20240531,135100,58650100,4985,4985,4985,4985,0
20240531,135000,58650100,4985,4985,4985,4985,22
20240531,134900,58540430,4985,4985,4985,4985,0
20240531,134800,58540430,4985,4985,4985,4985,0
20240531,134700,58540430,4985,4985,4985,4985,0
20240531,134600,58540430,4985,4985,4985,4985,0
20240531,134500,58540430,4985,4985,4985,4985,0
20240531,134400,58540430,4985,4985,4985,4985,0
20240531,134300,58540430,4985,4985,4985,4985,0
20240531,134200,58540430,4985,4985,4985,4985,1
20240531,134100,58535445,4980,4980,4980,4980,5
20240531,134000,58510545,4985,4985,4985,4985,0
20240531,133900,58510545,4985,4985,4985,4985,0
20240531,133800,58510545,4985,4985,4985,4985,0
20240531,133700,58510545,4985,4985,4985,4985,0
20240531,133600,58510545,4985,4985,4985,4985,0
20240531,133500,58510545,4985,4985,4985,4985,0
20240531,133400,58510545,4985,4985,4985,4985,0
20240531,133300,58510545,4985,4985,4985,4985,0
20240531,133200,58510545,4985,4985,4985,4985,0
20240531,133100,58510545,4985,4985,4985,4985,0
20240531,133000,58510545,4985,4985,4985,4985,0
20240531,132900,58510545,4985,4985,4985,4985,100
20240531,132800,58012045,4985,4985,4985,4985,0
20240531,132700,58012045,4985,4985,4985,4985,0
20240531,132600,58012045,4985,4985,4985,4985,0
20240531,132500,58012045,4985,4985,4985,4985,0
20240531,132400,58012045,4985,4985,4985,4985,0
20240531,132300,58012045,4985,4985,4985,4985,0
20240531,132200,58012045,4985,4985,4985,4985,0
20240531,132100,58012045,4985,4985,4985,4985,0
20240531,132000,58012045,4985,4985,4985,4985,1
20240531,131900,58007060,4985,4985,4985,4985,0
20240531,131800,58007060,4985,4985,4985,4985,0
20240531,131700,58007060,4985,4985,4985,4985,0
20240531,131600,58007060,4985,4985,4985,4985,0
20240531,131500,58007060,4985,4985,4985,4985,0
20240531,131400,58007060,4985,4985,4985,4985,0
20240531,131300,58007060,4985,4985,4985,4985,0
20240531,131200,58007060,4985,4985,4985,4985,0
20240531,131100,58007060,4985,4985,4985,4985,0
20240531,131000,58007060,4985,4985,4985,4985,0
20240531,130900,58007060,4985,4985,4985,4985,0
20240531,130800,58007060,4985,4985,4985,4985,0
20240531,130700,58007060,4985,4985,4985,4985,0
20240531,130600,58007060,4985,4985,4985,4985,0
20240531,130500,58007060,4985,4985,4985,4985,0
20240531,130400,58007060,4985,4985,4985,4985,0
20240531,130300,58007060,4985,4985,4985,4985,0
20240531,130200,58007060,4985,4985,4985,4985,1
20240531,130100,58002075,4985,4985,4985,4985,0
20240531,130000,58002075,4985,4985,4985,4985,0
20240531,125900,58002075,4985,4985,4985,4985,1
20240531,125800,57997090,4985,4985,4985,4985,0
20240531,125700,57997090,4985,4985,4985,4985,0
20240531,125600,57997090,4985,4985,4985,4985,0
20240531,125500,57997090,4985,4985,4985,4985,0
20240531,125400,57997090,4985,4985,4985,4985,0
20240531,125300,57997090,4985,4985,4985,4985,0
20240531,125200,57997090,4985,4985,4985,4985,82
20240531,125100,57588320,4985,4985,4985,4985,40
20240531,125000,57388920,4985,4985,4985,4985,0
20240531,124900,57388920,4985,4985,4985,4985,0
20240531,124800,57388920,4985,4985,4985,4985,0
20240531,124700,57388920,4985,4985,4985,4985,0
20240531,124600,57388920,4985,4985,4985,4985,0
20240531,124500,57388920,4985,4985,4985,4985,100
20240531,124400,56890420,4985,4985,4985,4985,30
20240531,124300,56740870,4985,4985,4985,4985,0
20240531,124200,56740870,4985,4985,4985,4985,0
20240531,124100,56740870,4985,4985,4985,4985,0
20240531,124000,56740870,4985,4985,4985,4985,13
20240531,123900,56676065,4990,4990,4990,4990,0
20240531,123800,56676065,4990,4990,4990,4990,0
20240531,123700,56676065,4990,4990,4990,4990,0
20240531,123600,56676065,4990,4990,4990,4990,0
20240531,123500,56676065,4990,4990,4990,4990,0
20240531,123400,56676065,4990,4990,4990,4990,0
20240531,123300,56676065,4990,4990,4990,4990,0
20240531,123200,56676065,4990,4990,4990,4990,0
20240531,123100,56676065,4990,4990,4990,4990,0
20240531,123000,56676065,4990,4990,4990,4990,0
20240531,122900,56676065,4990,4990,4990,4990,0
20240531,122800,56676065,4990,4990,4990,4990,0
20240531,122700,56676065,4990,4990,4990,4990,0
20240531,122600,56676065,4990,4990,4990,4990,0
20240531,122500,56676065,4990,4990,4990,4990,0
20240531,122400,56676065,4990,4990,4990,4990,1
20240531,122300,56671075,4990,4990,4990,4990,0
20240531,122200,56671075,4990,4990,4990,4990,0
20240531,122100,56671075,4990,4990,4990,4990,0
20240531,122000,56671075,4990,4990,4990,4990,0
20240531,121900,56671075,4990,4990,4990,4990,0
20240531,121800,56671075,4990,4990,4990,4990,0
20240531,121700,56671075,4990,4990,4990,4990,0
20240531,121600,56671075,4990,4990,4990,4990,0
20240531,121500,56671075,4990,4990,4990,4990,0
20240531,121400,56671075,4990,4990,4990,4990,0
20240531,121300,56671075,4990,4990,4990,4990,0
20240531,121200,56671075,4990,4990,4990,4990,0
20240531,121100,56671075,4990,4990,4990,4990,17
20240531,121000,56586245,4990,4990,4990,4990,0
20240531,120900,56586245,4990,4990,4990,4990,2
20240531,120800,56576265,4990,4990,4990,4990,0
20240531,120700,56576265,4990,4990,4990,4990,10
20240531,120600,56526365,4990,4990,4990,4990,0
20240531,120500,56526365,4990,4990,4990,4990,2
20240531,120400,56516385,4995,4995,4995,4995,0
20240531,120300,56516385,4995,4995,4995,4995,0
20240531,120200,56516385,4995,4995,4995,4995,0
20240531,120100,56516385,4995,4995,4995,4995,0
20240531,120000,56516385,4995,4995,4995,4995,0
20240531,115900,56516385,4995,4995,4995,4995,0
20240531,115800,56516385,4995,4995,4995,4995,0
20240531,115700,56516385,4995,4995,4995,4995,0
20240531,115600,56516385,4995,4995,4995,4995,0
20240531,115500,56516385,4995,4995,4995,4995,0
20240531,115400,56516385,4995,4995,4995,4995,0
20240531,115300,56516385,4995,4995,4995,4995,0
20240531,115200,56516385,4995,4995,4995,4995,0
20240531,115100,56516385,4995,4995,4995,4995,0
20240531,115000,56516385,4995,4995,4995,4995,0
20240531,114900,56516385,4995,4995,4995,4995,0
20240531,114800,56516385,4995,4995,4995,4995,0
20240531,114700,56516385,4995,4995,4995,4995,1
20240531,114600,56511390,4980,4990,4990,4980,383
20240531,114500,54604030,4990,4990,4990,4990,28
20240531,114400,54464310,4990,4990,4990,4990,0
20240531,114300,54464310,4990,4990,4990,4990,0
20240531,114200,54464310,4990,4990,4990,4990,20
20240531,114100,54364510,4960,4960,4960,4960,0
20240531,114000,54364510,4960,4960,4960,4960,40
20240531,113900,54166110,4990,4990,4990,4990,0
20240531,113800,54166110,4990,4990,4990,4990,0
20240531,113700,54166110,4990,4990,4990,4990,0
20240531,113600,54166110,4990,4990,4990,4990,0
20240531,113500,54166110,4990,4990,4990,4990,0
20240531,113400,54166110,4990,4990,4990,4990,0
20240531,113300,54166110,4990,4990,4990,4990,0
20240531,113200,54166110,4990,4990,4990,4990,0
20240531,113100,54166110,4990,4990,4990,4990,0
20240531,113000,54166110,4990,4990,4990,4990,0
20240531,112900,54166110,4990,4990,4990,4990,0
20240531,112800,54166110,4990,4990,4990,4990,1
20240531,112700,54161120,4960,4960,4960,4960,0
20240531,112600,54161120,4960,4975,4975,4960,540
20240531,112500,51476235,4995,4995,4995,4995,0
20240531,112400,51476235,4995,4995,4995,4995,0
20240531,112300,51476235,4995,4995,4995,4995,0
20240531,112200,51476235,4995,4995,4995,4995,0
20240531,112100,51476235,4995,4995,4995,4995,0
20240531,112000,51476235,4995,4995,4995,4995,0
20240531,111900,51476235,4995,4995,4995,4995,0
20240531,111800,51476235,4995,4995,4995,4995,0
20240531,111700,51476235,4995,4995,4995,4995,0
20240531,111600,51476235,4995,4995,4995,4995,0
20240531,111500,51476235,4995,4995,4995,4995,0
20240531,111400,51476235,4995,4995,4995,4995,0
20240531,111300,51476235,4995,4995,4995,4995,2
20240531,111200,51466245,4970,4995,4995,4970,20
20240531,111100,51366820,4995,4995,4995,4995,0
20240531,111000,51366820,4995,4995,4995,4995,0
20240531,110900,51366820,4995,4995,4995,4995,0
20240531,110800,51366820,4995,4995,4995,4995,0
20240531,110700,51366820,4995,4995,4995,4995,0
20240531,110600,51366820,4995,4995,4995,4995,0
20240531,110500,51366820,4995,4995,4995,4995,0
20240531,110400,51366820,4995,4995,4995,4995,0
20240531,110300,51366820,4995,4995,4995,4995,0
20240531,110200,51366820,4995,4995,4995,4995,0
20240531,110100,51366820,4995,4995,4995,4995,0
20240531,110000,51366820,4995,4995,4995,4995,0
20240531,105900,51366820,4995,4995,4995,4995,0
20240531,105800,51366820,4995,4995,4995,4995,0
20240531,105700,51366820,4995,4995,4995,4995,0
20240531,105600,51366820,4995,4995,4995,4995,0
20240531,105500,51366820,4995,4995,4995,4995,0
20240531,105400,51366820,4995,4995,4995,4995,0
20240531,105300,51366820,4995,4995,4995,4995,0
20240531,105200,51366820,4995,4995,4995,4995,0
20240531,105100,51366820,4995,4995,4995,4995,0
20240531,105000,51366820,4995,4995,4995,4995,0
20240531,104900,51366820,4995,4995,4995,4995,0
20240531,104800,51366820,4995,4995,4995,4995,0
20240531,104700,51366820,4995,4995,4995,4995,1
20240531,104600,51361825,5000,5000,5000,5000,0
20240531,104500,51361825,5000,5000,5000,5000,0
20240531,104400,51361825,5000,5000,5000,5000,0
20240531,104300,51361825,5000,4995,5000,4995,20
20240531,104200,51261920,4995,4975,4995,4975,235
20240531,104100,50092755,4975,4975,4975,4975,0
20240531,104000,50092755,4975,4980,4980,4975,561
20240531,103900,47299720,4980,4980,4980,4980,0
20240531,103800,47299720,4980,4980,4980,4980,0
20240531,103700,47299720,4980,4980,4980,4980,0
20240531,103600,47299720,4980,4995,4995,4980,5
20240531,103500,47274780,5010,5010,5010,5010,0
20240531,103400,47274780,5010,5010,5010,5010,0
20240531,103300,47274780,5010,5010,5010,5010,0
20240531,103200,47274780,5010,5010,5010,5010,0
20240531,103100,47274780,5010,5010,5010,5010,0
20240531,103000,47274780,5010,5000,5010,5000,16
20240531,102900,47194770,5000,4980,5000,4980,412
20240531,102800,45142850,4995,4995,4995,4995,20
20240531,102700,45042950,4995,4995,4995,4995,0
20240531,102600,45042950,4995,4995,4995,4995,0
20240531,102500,45042950,4995,4995,4995,4995,1
20240531,102400,45037955,5000,5000,5000,5000,0
20240531,102300,45037955,5000,4995,5000,4995,401
20240531,102200,43034955,4995,4995,4995,4995,0
20240531,102100,43034955,4995,4995,4995,4995,2
20240531,102000,43024965,4990,4980,4995,4980,573
20240531,101900,40171390,4985,4985,4985,4985,432
20240531,101800,38017870,5010,4985,5010,4985,188
20240531,101700,37080560,4980,4980,4980,4980,247
20240531,101600,35850500,4980,4980,4980,4980,3
20240531,101500,35835560,4985,4985,4985,4985,0
20240531,101400,35835560,4985,4985,4985,4985,0
20240531,101300,35835560,4985,4985,4985,4985,0
20240531,101200,35835560,4985,4985,4985,4985,0
20240531,101100,35835560,4985,4985,4985,4985,0
20240531,101000,35835560,4985,4985,4985,4985,0
20240531,100900,35835560,4985,4980,4985,4980,17
20240531,100800,35750875,4975,4975,4975,4975,16
20240531,100700,35671275,4975,4975,4975,4975,0
20240531,100600,35671275,4975,4975,4975,4975,10
20240531,100500,35621525,4985,4985,4985,4985,0
20240531,100400,35621525,4985,4985,4985,4985,0
20240531,100300,35621525,4985,4985,4985,4985,0
20240531,100200,35621525,4985,4985,4985,4985,0
20240531,100100,35621525,4985,4985,4985,4985,0
20240531,100000,35621525,4985,4985,4985,4985,1
20240531,095900,35616540,4990,4990,4990,4990,0
20240531,095800,35616540,4990,4990,4990,4990,1
20240531,095700,35611550,4955,4955,4955,4955,55
20240531,095600,35339025,5000,4965,5000,4960,680
20240531,095500,31966060,5010,4985,5010,4985,20
20240531,095400,31866280,4985,4985,4985,4985,0
20240531,095300,31866280,4985,4985,4985,4985,0
20240531,095200,31866280,4985,4985,4985,4985,3
20240531,095100,31851325,4990,4990,4990,4990,0
20240531,095000,31851325,4990,4990,4990,4990,0
20240531,094900,31851325,4990,4990,4990,4990,0
20240531,094800,31851325,4990,4990,4990,4990,0
20240531,094700,31851325,4990,4990,4990,4990,2
20240531,094600,31841345,4990,4985,4990,4985,20
20240531,094500,31741600,4990,4975,4990,4965,599
20240531,094400,28760250,4990,4990,4990,4990,0
20240531,094300,28760250,4990,4990,4990,4990,0
20240531,094200,28760250,4990,4990,4990,4990,0
20240531,094100,28760250,4990,4990,4990,4990,0
20240531,094000,28760250,4990,4990,4990,4990,0
20240531,093900,28760250,4990,4990,4990,4990,0
20240531,093800,28760250,4990,4990,4990,4990,0
20240531,093700,28760250,4990,4990,4990,4990,0
20240531,093600,28760250,4990,4990,4990,4990,0
20240531,093500,28760250,4990,4990,4990,4990,0
20240531,093400,28760250,4990,4990,4990,4990,0
20240531,093300,28760250,4990,4990,4990,4990,0
20240531,093200,28760250,4990,4990,4990,4990,0
20240531,093100,28760250,4990,4990,4990,4990,0
20240531,093000,28760250,4990,4990,4990,4990,0
20240531,092900,28760250,4990,4990,4990,4990,0
20240531,092800,28760250,4990,4990,4990,4990,0
20240531,092700,28760250,4990,4990,4990,4990,0
20240531,092600,28760250,4990,4985,4990,4965,660
20240531,092500,25480500,4990,4995,4995,4990,4
20240531,092400,25460525,4995,4995,4995,4995,0
20240531,092300,25460525,4995,4995,4995,4995,0
20240531,092200,25460525,4995,4995,4995,4995,0
20240531,092100,25460525,4995,4995,4995,4995,0
20240531,092000,25460525,4995,4995,4995,4995,0
20240531,091900,25460525,4995,4995,4995,4995,0
20240531,091800,25460525,4995,4995,4995,4995,0
20240531,091700,25460525,4995,4995,4995,4995,0
20240531,091600,25460525,4995,4990,4995,4990,9
20240531,091500,25415605,4995,4995,4995,4995,0
20240531,091400,25415605,4995,4995,4995,4995,0
20240531,091300,25415605,4995,4995,4995,4995,0
20240531,091200,25415605,4995,4995,4995,4995,1
20240531,091100,25410610,4995,4995,4995,4995,0
20240531,091000,25410610,4995,4995,4995,4995,1
20240531,090900,25405615,4995,4995,4995,4995,97
20240531,090800,24921100,4995,4995,4995,4995,0
20240531,090700,24921100,4995,4995,4995,4995,0
20240531,090600,24921100,4995,4995,4995,4995,0
20240531,090500,24921100,4995,4995,4995,4995,2
20240531,090400,24911110,5020,5020,5020,5020,0
20240531,090300,24911110,5020,5020,5020,5020,0
20240531,090200,24911110,5020,5020,5020,5020,0
20240531,090100,24911110,5020,4930,5030,4930,860
20240531,090000,20638105,4935,4915,4935,4915,4199