KissMeData/318160/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,211400,147035455,4280,4280,4280,4280,1393
20240530,211300,147035455,4280,4280,4280,4280,0
20240530,211200,147035455,4280,4280,4280,4280,0
20240530,211100,147035455,4280,4280,4280,4280,0
20240530,211000,147035455,4280,4280,4280,4280,0
20240530,210900,147035455,4280,4280,4280,4280,0
20240530,210800,147035455,4280,4280,4280,4280,0
20240530,210700,147035455,4280,4280,4280,4280,0
20240530,210600,147035455,4280,4280,4280,4280,0
20240530,210500,147035455,4280,4280,4280,4280,0
20240530,210400,147035455,4280,4280,4280,4280,0
20240530,210300,147035455,4280,4280,4280,4280,0
20240530,210200,147035455,4280,4280,4280,4280,0
20240530,210100,147035455,4280,4280,4280,4280,0
20240530,210000,147035455,4280,4280,4280,4280,0
20240530,205900,147035455,4280,4280,4280,4280,0
20240530,205800,147035455,4280,4280,4280,4280,0
20240530,205700,147035455,4280,4280,4280,4280,0
20240530,205600,147035455,4280,4280,4280,4280,0
20240530,205500,147035455,4280,4280,4280,4280,0
20240530,205400,147035455,4280,4280,4280,4280,0
20240530,205300,147035455,4280,4280,4280,4280,0
20240530,205200,147035455,4280,4280,4280,4280,0
20240530,205100,147035455,4280,4280,4280,4280,0
20240530,205000,147035455,4280,4280,4280,4280,0
20240530,204900,147035455,4280,4280,4280,4280,0
20240530,204800,147035455,4280,4280,4280,4280,0
20240530,204700,147035455,4280,4280,4280,4280,0
20240530,204600,147035455,4280,4280,4280,4280,0
20240530,204500,147035455,4280,4280,4280,4280,0
20240530,204400,147035455,4280,4280,4280,4280,1393
20240530,204300,147035455,4280,4280,4280,4280,0
20240530,204200,147035455,4280,4280,4280,4280,0
20240530,204100,147035455,4280,4280,4280,4280,0
20240530,204000,147035455,4280,4280,4280,4280,0
20240530,203900,147035455,4280,4280,4280,4280,0
20240530,203800,147035455,4280,4280,4280,4280,0
20240530,203700,147035455,4280,4280,4280,4280,0
20240530,203600,147035455,4280,4280,4280,4280,0
20240530,203500,147035455,4280,4280,4280,4280,0
20240530,203400,147035455,4280,4280,4280,4280,0
20240530,203300,147035455,4280,4280,4280,4280,0
20240530,203200,147035455,4280,4280,4280,4280,0
20240530,203100,147035455,4280,4280,4280,4280,0
20240530,203000,147035455,4280,4280,4280,4280,0
20240530,202900,147035455,4280,4280,4280,4280,0
20240530,202800,147035455,4280,4280,4280,4280,0
20240530,202700,147035455,4280,4280,4280,4280,0
20240530,202600,147035455,4280,4280,4280,4280,0
20240530,202500,147035455,4280,4280,4280,4280,0
20240530,202400,147035455,4280,4280,4280,4280,0
20240530,202300,147035455,4280,4280,4280,4280,0
20240530,202200,147035455,4280,4280,4280,4280,0
20240530,202100,147035455,4280,4280,4280,4280,0
20240530,202000,147035455,4280,4280,4280,4280,0
20240530,201900,147035455,4280,4280,4280,4280,0
20240530,201800,147035455,4280,4280,4280,4280,0
20240530,201700,147035455,4280,4280,4280,4280,0
20240530,201600,147035455,4280,4280,4280,4280,0
20240530,201500,147035455,4280,4280,4280,4280,0
20240530,201400,147035455,4280,4280,4280,4280,1393
20240530,201300,147035455,4280,4280,4280,4280,0
20240530,201200,147035455,4280,4280,4280,4280,0
20240530,201100,147035455,4280,4280,4280,4280,0
20240530,201000,147035455,4280,4280,4280,4280,0
20240530,200900,147035455,4280,4280,4280,4280,0
20240530,200800,147035455,4280,4280,4280,4280,0
20240530,200700,147035455,4280,4280,4280,4280,0
20240530,200600,147035455,4280,4280,4280,4280,0
20240530,200500,147035455,4280,4280,4280,4280,0
20240530,200400,147035455,4280,4280,4280,4280,0
20240530,200300,147035455,4280,4280,4280,4280,0
20240530,200200,147035455,4280,4280,4280,4280,0
20240530,200100,147035455,4280,4280,4280,4280,0
20240530,200000,147035455,4280,4280,4280,4280,0
20240530,195900,147035455,4280,4280,4280,4280,0
20240530,195800,147035455,4280,4280,4280,4280,0
20240530,195700,147035455,4280,4280,4280,4280,0
20240530,195600,147035455,4280,4280,4280,4280,0
20240530,195500,147035455,4280,4280,4280,4280,0
20240530,195400,147035455,4280,4280,4280,4280,0
20240530,195300,147035455,4280,4280,4280,4280,0
20240530,195200,147035455,4280,4280,4280,4280,0
20240530,195100,147035455,4280,4280,4280,4280,0
20240530,195000,147035455,4280,4280,4280,4280,0
20240530,194900,147035455,4280,4280,4280,4280,0
20240530,194800,147035455,4280,4280,4280,4280,0
20240530,194700,147035455,4280,4280,4280,4280,0
20240530,194600,147035455,4280,4280,4280,4280,0
20240530,194500,147035455,4280,4280,4280,4280,0
20240530,194400,147035455,4280,4280,4280,4280,1393
20240530,194300,147035455,4280,4280,4280,4280,0
20240530,194200,147035455,4280,4280,4280,4280,0
20240530,194100,147035455,4280,4280,4280,4280,0
20240530,194000,147035455,4280,4280,4280,4280,0
20240530,193900,147035455,4280,4280,4280,4280,0
20240530,193800,147035455,4280,4280,4280,4280,0
20240530,193700,147035455,4280,4280,4280,4280,0
20240530,193600,147035455,4280,4280,4280,4280,0
20240530,193500,147035455,4280,4280,4280,4280,0
20240530,193400,147035455,4280,4280,4280,4280,0
20240530,193300,147035455,4280,4280,4280,4280,0
20240530,193200,147035455,4280,4280,4280,4280,0
20240530,193100,147035455,4280,4280,4280,4280,0
20240530,193000,147035455,4280,4280,4280,4280,0
20240530,192900,147035455,4280,4280,4280,4280,0
20240530,192800,147035455,4280,4280,4280,4280,0
20240530,192700,147035455,4280,4280,4280,4280,0
20240530,192600,147035455,4280,4280,4280,4280,0
20240530,192500,147035455,4280,4280,4280,4280,0
20240530,192400,147035455,4280,4280,4280,4280,0
20240530,192300,147035455,4280,4280,4280,4280,0
20240530,192200,147035455,4280,4280,4280,4280,0
20240530,192100,147035455,4280,4280,4280,4280,0
20240530,192000,147035455,4280,4280,4280,4280,0
20240530,191900,147035455,4280,4280,4280,4280,0
20240530,191800,147035455,4280,4280,4280,4280,0
20240530,191700,147035455,4280,4280,4280,4280,0
20240530,191600,147035455,4280,4280,4280,4280,0
20240530,191500,147035455,4280,4280,4280,4280,0
20240530,191400,147035455,4280,4280,4280,4280,1393
20240530,191300,147035455,4280,4280,4280,4280,0
20240530,191200,147035455,4280,4280,4280,4280,0
20240530,191100,147035455,4280,4280,4280,4280,0
20240530,191000,147035455,4280,4280,4280,4280,0
20240530,190900,147035455,4280,4280,4280,4280,0
20240530,190800,147035455,4280,4280,4280,4280,0
20240530,190700,147035455,4280,4280,4280,4280,0
20240530,190600,147035455,4280,4280,4280,4280,0
20240530,190500,147035455,4280,4280,4280,4280,0
20240530,190400,147035455,4280,4280,4280,4280,0
20240530,190300,147035455,4280,4280,4280,4280,0
20240530,190200,147035455,4280,4280,4280,4280,0
20240530,190100,147035455,4280,4280,4280,4280,0
20240530,190000,147035455,4280,4280,4280,4280,0
20240530,185900,147035455,4280,4280,4280,4280,0
20240530,185800,147035455,4280,4280,4280,4280,0
20240530,185700,147035455,4280,4280,4280,4280,0
20240530,185600,147035455,4280,4280,4280,4280,0
20240530,185500,147035455,4280,4280,4280,4280,0
20240530,185400,147035455,4280,4280,4280,4280,0
20240530,185300,147035455,4280,4280,4280,4280,0
20240530,185200,147035455,4280,4280,4280,4280,0
20240530,185100,147035455,4280,4280,4280,4280,0
20240530,185000,147035455,4280,4280,4280,4280,0
20240530,184900,147035455,4280,4280,4280,4280,0
20240530,184800,147035455,4280,4280,4280,4280,0
20240530,184700,147035455,4280,4280,4280,4280,0
20240530,184600,147035455,4280,4280,4280,4280,0
20240530,184500,147035455,4280,4280,4280,4280,0
20240530,184400,147035455,4280,4280,4280,4280,1393
20240530,184300,147035455,4280,4280,4280,4280,0
20240530,184200,147035455,4280,4280,4280,4280,0
20240530,184100,147035455,4280,4280,4280,4280,0
20240530,184000,147035455,4280,4280,4280,4280,0
20240530,183900,147035455,4280,4280,4280,4280,0
20240530,183800,147035455,4280,4280,4280,4280,0
20240530,183700,147035455,4280,4280,4280,4280,0
20240530,183600,147035455,4280,4280,4280,4280,0
20240530,183500,147035455,4280,4280,4280,4280,0
20240530,183400,147035455,4280,4280,4280,4280,0
20240530,183300,147035455,4280,4280,4280,4280,0
20240530,183200,147035455,4280,4280,4280,4280,0
20240530,183100,147035455,4280,4280,4280,4280,0
20240530,183000,147035455,4280,4280,4280,4280,0
20240530,182900,147035455,4280,4280,4280,4280,0
20240530,182800,147035455,4280,4280,4280,4280,0
20240530,182700,147035455,4280,4280,4280,4280,0
20240530,182600,147035455,4280,4280,4280,4280,0
20240530,182500,147035455,4280,4280,4280,4280,0
20240530,182400,147035455,4280,4280,4280,4280,0
20240530,182300,147035455,4280,4280,4280,4280,0
20240530,182200,147035455,4280,4280,4280,4280,0
20240530,182100,147035455,4280,4280,4280,4280,0
20240530,182000,147035455,4280,4280,4280,4280,0
20240530,181900,147035455,4280,4280,4280,4280,0
20240530,181800,147035455,4280,4280,4280,4280,0
20240530,181700,147035455,4280,4280,4280,4280,0
20240530,181600,147035455,4280,4280,4280,4280,0
20240530,181500,147035455,4280,4280,4280,4280,0
20240530,181400,147035455,4280,4280,4280,4280,1393
20240530,181300,147035455,4280,4280,4280,4280,0
20240530,181200,147035455,4280,4280,4280,4280,0
20240530,181100,147035455,4280,4280,4280,4280,0
20240530,181000,147035455,4280,4280,4280,4280,0
20240530,180900,147035455,4280,4280,4280,4280,0
20240530,180800,147035455,4280,4280,4280,4280,0
20240530,180700,147035455,4280,4280,4280,4280,0
20240530,180600,147035455,4280,4280,4280,4280,0
20240530,180500,147035455,4280,4280,4280,4280,0
20240530,180400,147035455,4280,4280,4280,4280,0
20240530,180300,147035455,4280,4280,4280,4280,0
20240530,180200,147035455,4280,4280,4280,4280,0
20240530,180100,147035455,4280,4280,4280,4280,0
20240530,180000,147035455,4280,4280,4280,4280,0
20240530,175900,147035455,4280,4280,4280,4280,0
20240530,175800,147035455,4280,4280,4280,4280,0
20240530,175700,147035455,4280,4280,4280,4280,0
20240530,175600,147035455,4280,4280,4280,4280,0
20240530,175500,147035455,4280,4280,4280,4280,0
20240530,175400,147035455,4280,4280,4280,4280,0
20240530,175300,147035455,4280,4280,4280,4280,0
20240530,175200,147035455,4280,4280,4280,4280,0
20240530,175100,147035455,4280,4280,4280,4280,0
20240530,175000,147035455,4280,4280,4280,4280,0
20240530,174900,147035455,4280,4280,4280,4280,0
20240530,174800,147035455,4280,4280,4280,4280,0
20240530,174700,147035455,4280,4280,4280,4280,0
20240530,174600,147035455,4280,4280,4280,4280,0
20240530,174500,147035455,4280,4280,4280,4280,0
20240530,174400,147035455,4280,4280,4280,4280,1393
20240530,174300,147035455,4280,4280,4280,4280,0
20240530,174200,147035455,4280,4280,4280,4280,0
20240530,174100,147035455,4280,4280,4280,4280,0
20240530,174000,147035455,4280,4280,4280,4280,0
20240530,173900,147035455,4280,4280,4280,4280,0
20240530,173800,147035455,4280,4280,4280,4280,0
20240530,173700,147035455,4280,4280,4280,4280,0
20240530,173600,147035455,4280,4280,4280,4280,0
20240530,173500,147035455,4280,4280,4280,4280,0
20240530,173400,147035455,4280,4280,4280,4280,0
20240530,173300,147035455,4280,4280,4280,4280,0
20240530,173200,147035455,4280,4280,4280,4280,0
20240530,173100,147035455,4280,4280,4280,4280,0
20240530,173000,147035455,4280,4280,4280,4280,0
20240530,172900,147035455,4280,4280,4280,4280,0
20240530,172800,147035455,4280,4280,4280,4280,0
20240530,172700,147035455,4280,4280,4280,4280,0
20240530,172600,147035455,4280,4280,4280,4280,0
20240530,172500,147035455,4280,4280,4280,4280,0
20240530,172400,147035455,4280,4280,4280,4280,0
20240530,172300,147035455,4280,4280,4280,4280,0
20240530,172200,147035455,4280,4280,4280,4280,0
20240530,172100,147035455,4280,4280,4280,4280,0
20240530,172000,147035455,4280,4280,4280,4280,0
20240530,171900,147035455,4280,4280,4280,4280,0
20240530,171800,147035455,4280,4280,4280,4280,0
20240530,171700,147035455,4280,4280,4280,4280,0
20240530,171600,147035455,4280,4280,4280,4280,0
20240530,171500,147035455,4280,4280,4280,4280,0
20240530,171400,147035455,4280,4280,4280,4280,1393
20240530,171300,147035455,4280,4280,4280,4280,0
20240530,171200,147035455,4280,4280,4280,4280,0
20240530,171100,147035455,4280,4280,4280,4280,0
20240530,171000,147035455,4280,4280,4280,4280,0
20240530,170900,147035455,4280,4280,4280,4280,0
20240530,170800,147035455,4280,4280,4280,4280,0
20240530,170700,147035455,4280,4280,4280,4280,0
20240530,170600,147035455,4280,4280,4280,4280,0
20240530,170500,147035455,4280,4280,4280,4280,0
20240530,170400,147035455,4280,4280,4280,4280,0
20240530,170300,147035455,4280,4280,4280,4280,0
20240530,170200,147035455,4280,4280,4280,4280,0
20240530,170100,147035455,4280,4280,4280,4280,0
20240530,170000,147035455,4280,4280,4280,4280,0
20240530,165900,147035455,4280,4280,4280,4280,0
20240530,165800,147035455,4280,4280,4280,4280,0
20240530,165700,147035455,4280,4280,4280,4280,0
20240530,165600,147035455,4280,4280,4280,4280,0
20240530,165500,147035455,4280,4280,4280,4280,0
20240530,165400,147035455,4280,4280,4280,4280,0
20240530,165300,147035455,4280,4280,4280,4280,0
20240530,165200,147035455,4280,4280,4280,4280,0
20240530,165100,147035455,4280,4280,4280,4280,0
20240530,165000,147035455,4280,4280,4280,4280,0
20240530,164900,147035455,4280,4280,4280,4280,0
20240530,164800,147035455,4280,4280,4280,4280,0
20240530,164700,147035455,4280,4280,4280,4280,0
20240530,164600,147035455,4280,4280,4280,4280,0
20240530,164500,147035455,4280,4280,4280,4280,0
20240530,164400,147035455,4280,4280,4280,4280,1393
20240530,164300,147035455,4280,4280,4280,4280,0
20240530,164200,147035455,4280,4280,4280,4280,0
20240530,164100,147035455,4280,4280,4280,4280,0
20240530,164000,147035455,4280,4280,4280,4280,0
20240530,163900,147035455,4280,4280,4280,4280,0
20240530,163800,147035455,4280,4280,4280,4280,0
20240530,163700,147035455,4280,4280,4280,4280,0
20240530,163600,147035455,4280,4280,4280,4280,0
20240530,163500,147035455,4280,4280,4280,4280,0
20240530,163400,147035455,4280,4280,4280,4280,0
20240530,163300,147035455,4280,4280,4280,4280,0
20240530,163200,147035455,4280,4280,4280,4280,0
20240530,163100,147035455,4280,4280,4280,4280,0
20240530,163000,147035455,4280,4280,4280,4280,0
20240530,162900,147035455,4280,4280,4280,4280,0
20240530,162800,147035455,4280,4280,4280,4280,0
20240530,162700,147035455,4280,4280,4280,4280,0
20240530,162600,147035455,4280,4280,4280,4280,0
20240530,162500,147035455,4280,4280,4280,4280,0
20240530,162400,147035455,4280,4280,4280,4280,0
20240530,162300,147035455,4280,4280,4280,4280,0
20240530,162200,147035455,4280,4280,4280,4280,0
20240530,162100,147035455,4280,4280,4280,4280,0
20240530,162000,147035455,4280,4280,4280,4280,0
20240530,161900,147035455,4280,4280,4280,4280,0
20240530,161800,147035455,4280,4280,4280,4280,0
20240530,161700,147035455,4280,4280,4280,4280,0
20240530,161600,147035455,4280,4280,4280,4280,0
20240530,161500,147035455,4280,4280,4280,4280,0
20240530,161400,147035455,4280,4280,4280,4280,1393
20240530,161300,147035455,4280,4280,4280,4280,0
20240530,161200,147035455,4280,4280,4280,4280,0
20240530,161100,147035455,4280,4280,4280,4280,0
20240530,161000,147035455,4280,4280,4280,4280,0
20240530,160900,147035455,4280,4280,4280,4280,0
20240530,160800,147035455,4280,4280,4280,4280,0
20240530,160700,147035455,4280,4280,4280,4280,0
20240530,160600,147035455,4280,4280,4280,4280,0
20240530,160500,147035455,4280,4280,4280,4280,0
20240530,160400,147035455,4280,4280,4280,4280,0
20240530,160300,147035455,4280,4280,4280,4280,0
20240530,160200,147035455,4280,4280,4280,4280,0
20240530,160100,147035455,4280,4280,4280,4280,0
20240530,160000,147035455,4280,4280,4280,4280,0
20240530,155900,147035455,4280,4280,4280,4280,0
20240530,155800,147035455,4280,4280,4280,4280,0
20240530,155700,147035455,4280,4280,4280,4280,0
20240530,155600,147035455,4280,4280,4280,4280,0
20240530,155500,147035455,4280,4280,4280,4280,0
20240530,155400,147035455,4280,4280,4280,4280,0
20240530,155300,147035455,4280,4280,4280,4280,0
20240530,155200,147035455,4280,4280,4280,4280,0
20240530,155100,147035455,4280,4280,4280,4280,0
20240530,155000,147035455,4280,4280,4280,4280,0
20240530,154900,147035455,4280,4280,4280,4280,0
20240530,154800,147035455,4280,4280,4280,4280,0
20240530,154700,147035455,4280,4280,4280,4280,0
20240530,154600,147035455,4280,4280,4280,4280,0
20240530,154500,147035455,4280,4280,4280,4280,0
20240530,154400,147035455,4280,4280,4280,4280,1393
20240530,154300,147035455,4280,4280,4280,4280,0
20240530,154200,147035455,4280,4280,4280,4280,0
20240530,154100,147035455,4280,4280,4280,4280,0
20240530,154000,147035455,4280,4280,4280,4280,0
20240530,153900,147035455,4280,4280,4280,4280,0
20240530,153800,147035455,4280,4280,4280,4280,0
20240530,153700,147035455,4280,4280,4280,4280,0
20240530,153600,147035455,4280,4280,4280,4280,0
20240530,153500,147035455,4280,4280,4280,4280,0
20240530,153400,147035455,4280,4280,4280,4280,0
20240530,153300,147035455,4280,4280,4280,4280,0
20240530,153200,147035455,4280,4280,4280,4280,0
20240530,153100,147035455,4280,4280,4280,4280,0
20240530,153000,147035455,4280,4280,4280,4280,1393
20240530,152900,141073415,4280,4280,4280,4280,0
20240530,152800,141073415,4280,4280,4280,4280,0
20240530,152700,141073415,4280,4280,4280,4280,0
20240530,152600,141073415,4280,4280,4280,4280,0
20240530,152500,141073415,4280,4280,4280,4280,0
20240530,152400,141073415,4280,4280,4280,4280,0
20240530,152300,141073415,4280,4280,4280,4280,0
20240530,152200,141073415,4280,4280,4280,4280,0
20240530,152100,141073415,4280,4280,4280,4280,0
20240530,152000,141073415,4280,4280,4280,4280,0
20240530,151900,141073415,4280,4260,4280,4260,53
20240530,151800,140846775,4260,4285,4285,4260,161
20240530,151700,140158315,4290,4290,4290,4290,0
20240530,151600,140158315,4290,4265,4290,4265,2200
20240530,151500,130730485,4265,4270,4270,4265,2
20240530,151400,130721950,4265,4265,4265,4265,0
20240530,151300,130721950,4265,4265,4265,4265,0
20240530,151200,130721950,4265,4265,4265,4265,10
20240530,151100,130679300,4265,4265,4265,4265,20
20240530,151000,130594000,4265,4265,4280,4265,22
20240530,150900,130500095,4280,4280,4280,4280,2
20240530,150800,130491535,4280,4265,4280,4265,200
20240530,150700,129637635,4265,4265,4265,4265,500
20240530,150600,127505135,4265,4265,4265,4265,0
20240530,150500,127505135,4265,4265,4265,4265,0
20240530,150400,127505135,4265,4265,4265,4265,192
20240530,150300,126686255,4265,4265,4265,4265,13
20240530,150200,126630810,4250,4250,4250,4250,0
20240530,150100,126630810,4250,4250,4250,4250,0
20240530,150000,126630810,4250,4250,4250,4250,26
20240530,145900,126520310,4270,4270,4270,4270,0
20240530,145800,126520310,4270,4255,4270,4245,132
20240530,145700,125959110,4250,4250,4250,4250,0
20240530,145600,125959110,4250,4250,4250,4250,36
20240530,145500,125806110,4250,4250,4250,4250,286
20240530,145400,124590610,4250,4250,4250,4250,139
20240530,145300,123999860,4265,4265,4265,4265,1
20240530,145200,123995595,4245,4245,4245,4245,0
20240530,145100,123995595,4245,4245,4245,4245,69
20240530,145000,123702690,4275,4275,4275,4275,0
20240530,144900,123702690,4275,4275,4275,4275,0
20240530,144800,123702690,4275,4275,4275,4275,2
20240530,144700,123694140,4250,4250,4250,4250,0
20240530,144600,123694140,4250,4250,4250,4250,26
20240530,144500,123583640,4250,4250,4250,4250,1
20240530,144400,123579390,4250,4250,4250,4250,120
20240530,144300,123069390,4275,4275,4275,4275,0
20240530,144200,123069390,4275,4245,4275,4245,4
20240530,144100,123052380,4245,4245,4245,4245,0
20240530,144000,123052380,4245,4245,4245,4245,0
20240530,143900,123052380,4245,4245,4245,4245,0
20240530,143800,123052380,4245,4245,4245,4245,235
20240530,143700,122054805,4240,4240,4240,4240,0
20240530,143600,122054805,4240,4240,4240,4240,0
20240530,143500,122054805,4240,4260,4275,4240,998
20240530,143400,117793895,4255,4255,4255,4255,459
20240530,143300,115840850,4250,4245,4250,4245,2001
20240530,143200,107345005,4235,4235,4235,4235,0
20240530,143100,107345005,4235,4235,4235,4235,0
20240530,143000,107345005,4235,4235,4235,4235,0
20240530,142900,107345005,4235,4235,4235,4235,0
20240530,142800,107345005,4235,4235,4235,4235,0
20240530,142700,107345005,4235,4235,4235,4235,0
20240530,142600,107345005,4235,4235,4235,4235,0
20240530,142500,107345005,4235,4235,4235,4235,302
20240530,142400,106066035,4220,4215,4220,4215,71
20240530,142300,105766565,4210,4210,4210,4210,0
20240530,142200,105766565,4210,4210,4210,4210,0
20240530,142100,105766565,4210,4210,4210,4210,0
20240530,142000,105766565,4210,4210,4210,4210,0
20240530,141900,105766565,4210,4210,4210,4210,0
20240530,141800,105766565,4210,4210,4210,4210,0
20240530,141700,105766565,4210,4210,4210,4210,0
20240530,141600,105766565,4210,4205,4210,4205,620
20240530,141500,103159340,4210,4210,4210,4210,0
20240530,141400,103159340,4210,4210,4210,4210,0
20240530,141300,103159340,4210,4210,4210,4210,0
20240530,141200,103159340,4210,4210,4210,4210,100
20240530,141100,102738340,4205,4205,4205,4205,0
20240530,141000,102738340,4205,4205,4205,4205,0
20240530,140900,102738340,4205,4205,4205,4205,0
20240530,140800,102738340,4205,4205,4205,4205,0
20240530,140700,102738340,4205,4205,4205,4205,0
20240530,140600,102738340,4205,4205,4205,4205,0
20240530,140500,102738340,4205,4205,4205,4205,0
20240530,140400,102738340,4205,4205,4205,4205,0
20240530,140300,102738340,4205,4205,4205,4205,0
20240530,140200,102738340,4205,4205,4205,4205,0
20240530,140100,102738340,4205,4205,4205,4205,0
20240530,140000,102738340,4205,4215,4215,4205,700
20240530,135900,99789785,4205,4210,4210,4205,1000
20240530,135800,95584775,4210,4210,4210,4210,0
20240530,135700,95584775,4210,4215,4215,4210,330
20240530,135600,94195375,4215,4215,4215,4215,0
20240530,135500,94195375,4215,4215,4215,4215,0
20240530,135400,94195375,4215,4215,4215,4215,1
20240530,135300,94191160,4215,4215,4215,4215,79
20240530,135200,93858175,4220,4220,4220,4220,0
20240530,135100,93858175,4220,4220,4220,4220,0
20240530,135000,93858175,4220,4220,4220,4220,9
20240530,134900,93820195,4230,4230,4230,4230,0
20240530,134800,93820195,4230,4230,4230,4230,0
20240530,134700,93820195,4230,4230,4230,4230,0
20240530,134600,93820195,4230,4230,4230,4230,0
20240530,134500,93820195,4230,4235,4235,4230,152
20240530,134400,93176975,4235,4235,4235,4235,50
20240530,134300,92965225,4245,4245,4245,4245,0
20240530,134200,92965225,4245,4245,4245,4245,0
20240530,134100,92965225,4245,4245,4245,4245,2
20240530,134000,92956735,4250,4250,4250,4250,0
20240530,133900,92956735,4250,4250,4250,4250,0
20240530,133800,92956735,4250,4250,4250,4250,0
20240530,133700,92956735,4250,4250,4250,4250,0
20240530,133600,92956735,4250,4250,4250,4250,0
20240530,133500,92956735,4250,4250,4250,4250,0
20240530,133400,92956735,4250,4250,4250,4250,0
20240530,133300,92956735,4250,4250,4250,4250,0
20240530,133200,92956735,4250,4250,4250,4250,0
20240530,133100,92956735,4250,4250,4250,4250,0
20240530,133000,92956735,4250,4250,4250,4250,0
20240530,132900,92956735,4250,4245,4250,4220,450
20240530,132800,91050970,4220,4220,4220,4220,4
20240530,132700,91034090,4210,4210,4210,4210,0
20240530,132600,91034090,4210,4210,4210,4210,0
20240530,132500,91034090,4210,4210,4210,4210,0
20240530,132400,91034090,4210,4255,4255,4210,1270
20240530,132300,85681330,4255,4255,4255,4255,0
20240530,132200,85681330,4255,4255,4255,4255,0
20240530,132100,85681330,4255,4255,4255,4255,0
20240530,132000,85681330,4255,4255,4255,4255,0
20240530,131900,85681330,4255,4255,4255,4255,0
20240530,131800,85681330,4255,4260,4260,4255,51
20240530,131700,85464320,4270,4270,4270,4270,0
20240530,131600,85464320,4270,4270,4270,4270,0
20240530,131500,85464320,4270,4270,4270,4270,0
20240530,131400,85464320,4270,4270,4270,4270,0
20240530,131300,85464320,4270,4270,4270,4270,1
20240530,131200,85460050,4280,4280,4280,4280,0
20240530,131100,85460050,4280,4280,4280,4280,0
20240530,131000,85460050,4280,4280,4280,4280,0
20240530,130900,85460050,4280,4280,4280,4280,0
20240530,130800,85460050,4280,4280,4280,4280,0
20240530,130700,85460050,4280,4280,4280,4280,0
20240530,130600,85460050,4280,4280,4280,4280,0
20240530,130500,85460050,4280,4280,4280,4280,0
20240530,130400,85460050,4280,4280,4280,4280,0
20240530,130300,85460050,4280,4280,4280,4280,0
20240530,130200,85460050,4280,4280,4280,4280,0
20240530,130100,85460050,4280,4280,4280,4280,0
20240530,130000,85460050,4280,4280,4280,4280,1
20240530,125900,85455770,4255,4255,4255,4255,0
20240530,125800,85455770,4255,4255,4255,4255,0
20240530,125700,85455770,4255,4255,4255,4255,6
20240530,125600,85430240,4255,4255,4255,4255,1
20240530,125500,85425985,4290,4290,4290,4290,0
20240530,125400,85425985,4290,4290,4290,4290,0
20240530,125300,85425985,4290,4290,4290,4290,0
20240530,125200,85425985,4290,4290,4290,4290,0
20240530,125100,85425985,4290,4290,4290,4290,0
20240530,125000,85425985,4290,4290,4290,4290,0
20240530,124900,85425985,4290,4285,4290,4285,334
20240530,124800,83994785,4285,4285,4285,4285,500
20240530,124700,81852285,4285,4280,4285,4240,917
20240530,124600,77927075,4290,4270,4290,4270,202
20240530,124500,77062645,4270,4270,4270,4270,84
20240530,124400,76703965,4270,4260,4270,4260,733
20240530,124300,73576555,4260,4255,4260,4255,252
20240530,124200,72504195,4250,4250,4250,4250,4
20240530,124100,72487195,4250,4245,4250,4245,970
20240530,124000,68365065,4225,4225,4225,4225,0
20240530,123900,68365065,4225,4225,4225,4225,1
20240530,123800,68360840,4225,4225,4225,4225,37
20240530,123700,68204515,4240,4240,4240,4240,163
20240530,123600,67513395,4240,4240,4240,4240,27
20240530,123500,67398915,4240,4240,4240,4240,0
20240530,123400,67398915,4240,4240,4240,4240,0
20240530,123300,67398915,4240,4240,4240,4240,0
20240530,123200,67398915,4240,4240,4240,4240,7
20240530,123100,67369235,4225,4225,4225,4225,0
20240530,123000,67369235,4225,4225,4225,4225,0
20240530,122900,67369235,4225,4225,4225,4225,0
20240530,122800,67369235,4225,4225,4225,4225,2
20240530,122700,67360785,4220,4220,4220,4220,0
20240530,122600,67360785,4220,4220,4220,4220,0
20240530,122500,67360785,4220,4220,4220,4220,50
20240530,122400,67149785,4220,4220,4220,4220,0
20240530,122300,67149785,4220,4220,4220,4220,0
20240530,122200,67149785,4220,4220,4220,4220,7
20240530,122100,67120245,4220,4220,4220,4220,0
20240530,122000,67120245,4220,4220,4220,4220,100
20240530,121900,66698245,4220,4220,4220,4220,0
20240530,121800,66698245,4220,4220,4220,4220,0
20240530,121700,66698245,4220,4220,4220,4220,120
20240530,121600,66191845,4215,4215,4215,4215,0
20240530,121500,66191845,4215,4215,4215,4215,0
20240530,121400,66191845,4215,4215,4215,4215,0
20240530,121300,66191845,4215,4215,4215,4215,0
20240530,121200,66191845,4215,4215,4215,4215,0
20240530,121100,66191845,4215,4215,4215,4215,0
20240530,121000,66191845,4215,4220,4220,4215,2135
20240530,120900,57184145,4250,4250,4250,4250,0
20240530,120800,57184145,4250,4250,4250,4250,0
20240530,120700,57184145,4250,4250,4250,4250,0
20240530,120600,57184145,4250,4250,4250,4250,0
20240530,120500,57184145,4250,4250,4250,4250,0
20240530,120400,57184145,4250,4250,4250,4250,0
20240530,120300,57184145,4250,4250,4250,4250,0
20240530,120200,57184145,4250,4250,4250,4250,0
20240530,120100,57184145,4250,4250,4250,4250,0
20240530,120000,57184145,4250,4250,4250,4250,0
20240530,115900,57184145,4250,4250,4250,4250,0
20240530,115800,57184145,4250,4250,4250,4250,0
20240530,115700,57184145,4250,4250,4250,4250,0
20240530,115600,57184145,4250,4250,4250,4250,0
20240530,115500,57184145,4250,4250,4250,4250,0
20240530,115400,57184145,4250,4250,4250,4250,0
20240530,115300,57184145,4250,4250,4250,4250,0
20240530,115200,57184145,4250,4250,4250,4250,2
20240530,115100,57175645,4250,4250,4250,4250,0
20240530,115000,57175645,4250,4250,4250,4250,13
20240530,114900,57120395,4250,4250,4250,4250,797
20240530,114800,53733145,4250,4240,4250,4240,263
20240530,114700,52616170,4245,4245,4245,4245,0
20240530,114600,52616170,4245,4245,4245,4245,0
20240530,114500,52616170,4245,4245,4245,4245,0
20240530,114400,52616170,4245,4245,4245,4245,0
20240530,114300,52616170,4245,4245,4245,4245,0
20240530,114200,52616170,4245,4245,4245,4245,0
20240530,114100,52616170,4245,4245,4245,4245,0
20240530,114000,52616170,4245,4245,4245,4245,0
20240530,113900,52616170,4245,4245,4245,4245,0
20240530,113800,52616170,4245,4245,4245,4245,0
20240530,113700,52616170,4245,4245,4245,4245,0
20240530,113600,52616170,4245,4245,4245,4245,0
20240530,113500,52616170,4245,4245,4245,4245,130
20240530,113400,52064320,4245,4245,4245,4245,1
20240530,113300,52060075,4245,4240,4250,4215,76
20240530,113200,51739615,4240,4240,4240,4240,15
20240530,113100,51676015,4240,4205,4240,4205,2000
20240530,113000,43214805,4205,4205,4205,4205,0
20240530,112900,43214805,4205,4205,4205,4205,0
20240530,112800,43214805,4205,4205,4205,4205,0
20240530,112700,43214805,4205,4205,4205,4205,5
20240530,112600,43193780,4205,4205,4205,4205,0
20240530,112500,43193780,4205,4205,4205,4205,0
20240530,112400,43193780,4205,4205,4205,4205,0
20240530,112300,43193780,4205,4205,4205,4205,0
20240530,112200,43193780,4205,4205,4205,4205,0
20240530,112100,43193780,4205,4185,4205,4185,8
20240530,112000,43160160,4205,4205,4205,4205,0
20240530,111900,43160160,4205,4205,4205,4205,0
20240530,111800,43160160,4205,4205,4205,4205,0
20240530,111700,43160160,4205,4205,4205,4205,0
20240530,111600,43160160,4205,4205,4205,4205,0
20240530,111500,43160160,4205,4205,4205,4205,0
20240530,111400,43160160,4205,4205,4205,4205,0
20240530,111300,43160160,4205,4205,4205,4205,1
20240530,111200,43155955,4185,4185,4185,4185,178
20240530,111100,42411025,4190,4190,4220,4190,324
20240530,111000,41053435,4200,4200,4200,4200,88
20240530,110900,40683835,4225,4225,4225,4200,4
20240530,110800,40666960,4230,4230,4230,4230,0
20240530,110700,40666960,4230,4230,4230,4230,0
20240530,110600,40666960,4230,4230,4230,4230,0
20240530,110500,40666960,4230,4230,4230,4230,0
20240530,110400,40666960,4230,4230,4230,4230,0
20240530,110300,40666960,4230,4230,4230,4230,0
20240530,110200,40666960,4230,4230,4230,4230,0
20240530,110100,40666960,4230,4230,4230,4230,0
20240530,110000,40666960,4230,4230,4230,4230,0
20240530,105900,40666960,4230,4230,4230,4230,0
20240530,105800,40666960,4230,4230,4230,4230,0
20240530,105700,40666960,4230,4190,4230,4190,3
20240530,105600,40654315,4230,4200,4230,4170,188
20240530,105500,39869390,4220,4230,4230,4220,18
20240530,105400,39793350,4230,4225,4230,4225,52
20240530,105300,39573645,4230,4230,4230,4225,37
20240530,105200,39417310,4225,4220,4225,4220,89
20240530,105100,39041540,4225,4210,4225,4210,46
20240530,105000,38847295,4200,4200,4200,4200,0
20240530,104900,38847295,4200,4200,4200,4200,1
20240530,104800,38843095,4195,4195,4195,4195,50
20240530,104700,38633345,4190,4190,4190,4190,10
20240530,104600,38591445,4190,4190,4190,4190,0
20240530,104500,38591445,4190,4190,4190,4190,0
20240530,104400,38591445,4190,4190,4190,4190,0
20240530,104300,38591445,4190,4190,4190,4190,0
20240530,104200,38591445,4190,4190,4190,4190,0
20240530,104100,38591445,4190,4190,4190,4190,0
20240530,104000,38591445,4190,4180,4190,4180,865
20240530,103900,34969795,4180,4180,4180,4180,0
20240530,103800,34969795,4180,4180,4180,4180,69
20240530,103700,34681375,4180,4180,4180,4180,0
20240530,103600,34681375,4180,4180,4180,4180,0
20240530,103500,34681375,4180,4180,4180,4180,0
20240530,103400,34681375,4180,4180,4180,4180,0
20240530,103300,34681375,4180,4180,4180,4180,0
20240530,103200,34681375,4180,4180,4180,4180,0
20240530,103100,34681375,4180,4180,4180,4180,0
20240530,103000,34681375,4180,4180,4180,4180,0
20240530,102900,34681375,4180,4180,4180,4180,0
20240530,102800,34681375,4180,4175,4180,4165,839
20240530,102700,31183545,4160,4160,4160,4160,0
20240530,102600,31183545,4160,4160,4160,4160,0
20240530,102500,31183545,4160,4160,4160,4160,0
20240530,102400,31183545,4160,4160,4160,4160,0
20240530,102300,31183545,4160,4160,4160,4160,0
20240530,102200,31183545,4160,4160,4160,4160,34
20240530,102100,31042105,4160,4160,4160,4160,0
20240530,102000,31042105,4160,4160,4160,4160,0
20240530,101900,31042105,4160,4160,4160,4160,266
20240530,101800,29935545,4160,4160,4160,4160,0
20240530,101700,29935545,4160,4160,4160,4160,270
20240530,101600,28812345,4150,4150,4150,4150,0
20240530,101500,28812345,4150,4150,4150,4150,0
20240530,101400,28812345,4150,4150,4150,4150,0
20240530,101300,28812345,4150,4150,4150,4150,0
20240530,101200,28812345,4150,4150,4150,4150,130
20240530,101100,28272845,4150,4150,4150,4150,15
20240530,101000,28210595,4175,4175,4175,4175,0
20240530,100900,28210595,4175,4175,4175,4175,0
20240530,100800,28210595,4175,4175,4175,4175,0
20240530,100700,28210595,4175,4175,4175,4175,0
20240530,100600,28210595,4175,4175,4175,4175,0
20240530,100500,28210595,4175,4175,4175,4175,0
20240530,100400,28210595,4175,4175,4175,4175,1
20240530,100300,28206420,4175,4175,4175,4175,12
20240530,100200,28156320,4175,4175,4175,4175,0
20240530,100100,28156320,4175,4175,4175,4175,0
20240530,100000,28156320,4175,4175,4175,4175,0
20240530,095900,28156320,4175,4175,4175,4175,12
20240530,095800,28106220,4175,4175,4175,4175,0
20240530,095700,28106220,4175,4175,4175,4175,0
20240530,095600,28106220,4175,4175,4175,4175,1
20240530,095500,28102045,4175,4175,4175,4175,10
20240530,095400,28060295,4175,4175,4175,4175,20
20240530,095300,27976795,4140,4140,4140,4140,0
20240530,095200,27976795,4140,4140,4140,4140,0
20240530,095100,27976795,4140,4140,4140,4140,24
20240530,095000,27877435,4155,4140,4155,4140,2
20240530,094900,27869140,4135,4135,4135,4135,0
20240530,094800,27869140,4135,4135,4135,4135,0
20240530,094700,27869140,4135,4135,4135,4135,50
20240530,094600,27662390,4135,4135,4135,4135,0
20240530,094500,27662390,4135,4135,4135,4135,51
20240530,094400,27451505,4135,4135,4135,4135,0
20240530,094300,27451505,4135,4135,4135,4135,0
20240530,094200,27451505,4135,4140,4140,4135,549
20240530,094100,25181385,4160,4160,4160,4160,1800
20240530,094000,17693385,4135,4140,4140,4135,73
20240530,093900,17391525,4135,4135,4135,4135,0
20240530,093800,17391525,4135,4135,4135,4135,0
20240530,093700,17391525,4135,4135,4135,4135,0
20240530,093600,17391525,4135,4135,4135,4135,10
20240530,093500,17350175,4160,4160,4160,4160,0
20240530,093400,17350175,4160,4160,4160,4160,186
20240530,093300,16576415,4160,4160,4160,4160,0
20240530,093200,16576415,4160,4160,4160,4160,0
20240530,093100,16576415,4160,4160,4160,4160,0
20240530,093000,16576415,4160,4150,4160,4150,1330
20240530,092900,11044865,4160,4160,4160,4160,0
20240530,092800,11044865,4160,4160,4160,4160,0
20240530,092700,11044865,4160,4160,4160,4160,0
20240530,092600,11044865,4160,4160,4160,4160,0
20240530,092500,11044865,4160,4160,4160,4160,0
20240530,092400,11044865,4160,4160,4160,4160,0
20240530,092300,11044865,4160,4135,4160,4135,383
20240530,092200,9454560,4115,4115,4115,4115,0
20240530,092100,9454560,4115,4115,4115,4115,0
20240530,092000,9454560,4115,4115,4115,4115,0
20240530,091900,9454560,4115,4140,4140,4115,977
20240530,091800,5421705,4140,4140,4140,4140,1050
20240530,091700,1074705,4155,4155,4155,4155,0
20240530,091600,1074705,4155,4155,4155,4155,0
20240530,091500,1074705,4155,4155,4155,4155,0
20240530,091400,1074705,4155,4155,4155,4155,0
20240530,091300,1074705,4155,4145,4155,4145,125
20240530,091200,556120,4150,4150,4150,4150,0
20240530,091100,556120,4150,4150,4150,4150,0
20240530,091000,556120,4150,4150,4150,4150,0
20240530,090900,556120,4150,4150,4150,4150,0
20240530,090800,556120,4150,4155,4155,4150,124
20240530,090700,41500,4150,4150,4150,4150,0
20240530,090600,41500,4150,4150,4150,4150,0
20240530,090500,41500,4150,4150,4150,4150,0
20240530,090400,41500,4150,4150,4150,4150,0
20240530,090300,41500,4150,4150,4150,4150,0
20240530,090200,41500,4150,4150,4150,4150,5
20240530,090100,20750,4150,4150,4150,4150,0
20240530,090000,20750,4150,4150,4150,4150,5