KissMeData/036670/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192100,120397490,7450,7450,7450,7450,283
20240529,192000,120397490,7450,7450,7450,7450,0
20240529,191900,120397490,7450,7450,7450,7450,0
20240529,191800,120397490,7450,7450,7450,7450,0
20240529,191700,120397490,7450,7450,7450,7450,0
20240529,191600,120397490,7450,7450,7450,7450,0
20240529,191500,120397490,7450,7450,7450,7450,0
20240529,191400,120397490,7450,7450,7450,7450,0
20240529,191300,120397490,7450,7450,7450,7450,0
20240529,191200,120397490,7450,7450,7450,7450,0
20240529,191100,120397490,7450,7450,7450,7450,0
20240529,191000,120397490,7450,7450,7450,7450,0
20240529,190900,120397490,7450,7450,7450,7450,0
20240529,190800,120397490,7450,7450,7450,7450,0
20240529,190700,120397490,7450,7450,7450,7450,0
20240529,190600,120397490,7450,7450,7450,7450,0
20240529,190500,120397490,7450,7450,7450,7450,0
20240529,190400,120397490,7450,7450,7450,7450,0
20240529,190300,120397490,7450,7450,7450,7450,0
20240529,190200,120397490,7450,7450,7450,7450,0
20240529,190100,120397490,7450,7450,7450,7450,0
20240529,190000,120397490,7450,7450,7450,7450,0
20240529,185900,120397490,7450,7450,7450,7450,0
20240529,185800,120397490,7450,7450,7450,7450,0
20240529,185700,120397490,7450,7450,7450,7450,0
20240529,185600,120397490,7450,7450,7450,7450,0
20240529,185500,120397490,7450,7450,7450,7450,0
20240529,185400,120397490,7450,7450,7450,7450,0
20240529,185300,120397490,7450,7450,7450,7450,0
20240529,185200,120397490,7450,7450,7450,7450,0
20240529,185100,120397490,7450,7450,7450,7450,283
20240529,185000,120397490,7450,7450,7450,7450,0
20240529,184900,120397490,7450,7450,7450,7450,0
20240529,184800,120397490,7450,7450,7450,7450,0
20240529,184700,120397490,7450,7450,7450,7450,0
20240529,184600,120397490,7450,7450,7450,7450,0
20240529,184500,120397490,7450,7450,7450,7450,0
20240529,184400,120397490,7450,7450,7450,7450,0
20240529,184300,120397490,7450,7450,7450,7450,0
20240529,184200,120397490,7450,7450,7450,7450,0
20240529,184100,120397490,7450,7450,7450,7450,0
20240529,184000,120397490,7450,7450,7450,7450,0
20240529,183900,120397490,7450,7450,7450,7450,0
20240529,183800,120397490,7450,7450,7450,7450,0
20240529,183700,120397490,7450,7450,7450,7450,0
20240529,183600,120397490,7450,7450,7450,7450,0
20240529,183500,120397490,7450,7450,7450,7450,0
20240529,183400,120397490,7450,7450,7450,7450,0
20240529,183300,120397490,7450,7450,7450,7450,0
20240529,183200,120397490,7450,7450,7450,7450,0
20240529,183100,120397490,7450,7450,7450,7450,0
20240529,183000,120397490,7450,7450,7450,7450,0
20240529,182900,120397490,7450,7450,7450,7450,0
20240529,182800,120397490,7450,7450,7450,7450,0
20240529,182700,120397490,7450,7450,7450,7450,0
20240529,182600,120397490,7450,7450,7450,7450,0
20240529,182500,120397490,7450,7450,7450,7450,0
20240529,182400,120397490,7450,7450,7450,7450,0
20240529,182300,120397490,7450,7450,7450,7450,0
20240529,182200,120397490,7450,7450,7450,7450,0
20240529,182100,120397490,7450,7450,7450,7450,283
20240529,182000,120397490,7450,7450,7450,7450,0
20240529,181900,120397490,7450,7450,7450,7450,0
20240529,181800,120397490,7450,7450,7450,7450,0
20240529,181700,120397490,7450,7450,7450,7450,0
20240529,181600,120397490,7450,7450,7450,7450,0
20240529,181500,120397490,7450,7450,7450,7450,0
20240529,181400,120397490,7450,7450,7450,7450,0
20240529,181300,120397490,7450,7450,7450,7450,0
20240529,181200,120397490,7450,7450,7450,7450,0
20240529,181100,120397490,7450,7450,7450,7450,0
20240529,181000,120397490,7450,7450,7450,7450,0
20240529,180900,120397490,7450,7450,7450,7450,0
20240529,180800,120397490,7450,7450,7450,7450,0
20240529,180700,120397490,7450,7450,7450,7450,0
20240529,180600,120397490,7450,7450,7450,7450,0
20240529,180500,120397490,7450,7450,7450,7450,0
20240529,180400,120397490,7450,7450,7450,7450,0
20240529,180300,120397490,7450,7450,7450,7450,0
20240529,180200,120397490,7450,7450,7450,7450,0
20240529,180100,120397490,7450,7450,7450,7450,0
20240529,180000,120397490,7450,7450,7450,7450,0
20240529,175900,120397490,7450,7450,7450,7450,0
20240529,175800,120397490,7450,7450,7450,7450,0
20240529,175700,120397490,7450,7450,7450,7450,0
20240529,175600,120397490,7450,7450,7450,7450,0
20240529,175500,120397490,7450,7450,7450,7450,0
20240529,175400,120397490,7450,7450,7450,7450,0
20240529,175300,120397490,7450,7450,7450,7450,0
20240529,175200,120397490,7450,7450,7450,7450,0
20240529,175100,120397490,7450,7450,7450,7450,283
20240529,175000,120397490,7450,7450,7450,7450,0
20240529,174900,120397490,7450,7450,7450,7450,0
20240529,174800,120397490,7450,7450,7450,7450,0
20240529,174700,120397490,7450,7450,7450,7450,0
20240529,174600,120397490,7450,7450,7450,7450,0
20240529,174500,120397490,7450,7450,7450,7450,0
20240529,174400,120397490,7450,7450,7450,7450,0
20240529,174300,120397490,7450,7450,7450,7450,0
20240529,174200,120397490,7450,7450,7450,7450,0
20240529,174100,120397490,7450,7450,7450,7450,0
20240529,174000,120397490,7450,7450,7450,7450,0
20240529,173900,120397490,7450,7450,7450,7450,0
20240529,173800,120397490,7450,7450,7450,7450,0
20240529,173700,120397490,7450,7450,7450,7450,0
20240529,173600,120397490,7450,7450,7450,7450,0
20240529,173500,120397490,7450,7450,7450,7450,0
20240529,173400,120397490,7450,7450,7450,7450,0
20240529,173300,120397490,7450,7450,7450,7450,0
20240529,173200,120397490,7450,7450,7450,7450,0
20240529,173100,120397490,7450,7450,7450,7450,0
20240529,173000,120397490,7450,7450,7450,7450,0
20240529,172900,120397490,7450,7450,7450,7450,0
20240529,172800,120397490,7450,7450,7450,7450,0
20240529,172700,120397490,7450,7450,7450,7450,0
20240529,172600,120397490,7450,7450,7450,7450,0
20240529,172500,120397490,7450,7450,7450,7450,0
20240529,172400,120397490,7450,7450,7450,7450,0
20240529,172300,120397490,7450,7450,7450,7450,0
20240529,172200,120397490,7450,7450,7450,7450,0
20240529,172100,120397490,7450,7450,7450,7450,283
20240529,172000,120397490,7450,7450,7450,7450,0
20240529,171900,120397490,7450,7450,7450,7450,0
20240529,171800,120397490,7450,7450,7450,7450,0
20240529,171700,120397490,7450,7450,7450,7450,0
20240529,171600,120397490,7450,7450,7450,7450,0
20240529,171500,120397490,7450,7450,7450,7450,0
20240529,171400,120397490,7450,7450,7450,7450,0
20240529,171300,120397490,7450,7450,7450,7450,0
20240529,171200,120397490,7450,7450,7450,7450,0
20240529,171100,120397490,7450,7450,7450,7450,0
20240529,171000,120397490,7450,7450,7450,7450,0
20240529,170900,120397490,7450,7450,7450,7450,0
20240529,170800,120397490,7450,7450,7450,7450,0
20240529,170700,120397490,7450,7450,7450,7450,0
20240529,170600,120397490,7450,7450,7450,7450,0
20240529,170500,120397490,7450,7450,7450,7450,0
20240529,170400,120397490,7450,7450,7450,7450,0
20240529,170300,120397490,7450,7450,7450,7450,0
20240529,170200,120397490,7450,7450,7450,7450,0
20240529,170100,120397490,7450,7450,7450,7450,0
20240529,170000,120397490,7450,7450,7450,7450,0
20240529,165900,120397490,7450,7450,7450,7450,0
20240529,165800,120397490,7450,7450,7450,7450,0
20240529,165700,120397490,7450,7450,7450,7450,0
20240529,165600,120397490,7450,7450,7450,7450,0
20240529,165500,120397490,7450,7450,7450,7450,0
20240529,165400,120397490,7450,7450,7450,7450,0
20240529,165300,120397490,7450,7450,7450,7450,0
20240529,165200,120397490,7450,7450,7450,7450,0
20240529,165100,120397490,7450,7450,7450,7450,283
20240529,165000,120397490,7450,7450,7450,7450,0
20240529,164900,120397490,7450,7450,7450,7450,0
20240529,164800,120397490,7450,7450,7450,7450,0
20240529,164700,120397490,7450,7450,7450,7450,0
20240529,164600,120397490,7450,7450,7450,7450,0
20240529,164500,120397490,7450,7450,7450,7450,0
20240529,164400,120397490,7450,7450,7450,7450,0
20240529,164300,120397490,7450,7450,7450,7450,0
20240529,164200,120397490,7450,7450,7450,7450,0
20240529,164100,120397490,7450,7450,7450,7450,0
20240529,164000,120397490,7450,7450,7450,7450,0
20240529,163900,120397490,7450,7450,7450,7450,0
20240529,163800,120397490,7450,7450,7450,7450,0
20240529,163700,120397490,7450,7450,7450,7450,0
20240529,163600,120397490,7450,7450,7450,7450,0
20240529,163500,120397490,7450,7450,7450,7450,0
20240529,163400,120397490,7450,7450,7450,7450,0
20240529,163300,120397490,7450,7450,7450,7450,0
20240529,163200,120397490,7450,7450,7450,7450,0
20240529,163100,120397490,7450,7450,7450,7450,0
20240529,163000,120397490,7450,7450,7450,7450,0
20240529,162900,120397490,7450,7450,7450,7450,0
20240529,162800,120397490,7450,7450,7450,7450,0
20240529,162700,120397490,7450,7450,7450,7450,0
20240529,162600,120397490,7450,7450,7450,7450,0
20240529,162500,120397490,7450,7450,7450,7450,0
20240529,162400,120397490,7450,7450,7450,7450,0
20240529,162300,120397490,7450,7450,7450,7450,0
20240529,162200,120397490,7450,7450,7450,7450,0
20240529,162100,120397490,7450,7450,7450,7450,283
20240529,162000,120397490,7450,7450,7450,7450,0
20240529,161900,120397490,7450,7450,7450,7450,0
20240529,161800,120397490,7450,7450,7450,7450,0
20240529,161700,120397490,7450,7450,7450,7450,0
20240529,161600,120397490,7450,7450,7450,7450,0
20240529,161500,120397490,7450,7450,7450,7450,0
20240529,161400,120397490,7450,7450,7450,7450,0
20240529,161300,120397490,7450,7450,7450,7450,0
20240529,161200,120397490,7450,7450,7450,7450,0
20240529,161100,120397490,7450,7450,7450,7450,0
20240529,161000,120397490,7450,7450,7450,7450,0
20240529,160900,120397490,7450,7450,7450,7450,0
20240529,160800,120397490,7450,7450,7450,7450,0
20240529,160700,120397490,7450,7450,7450,7450,0
20240529,160600,120397490,7450,7450,7450,7450,0
20240529,160500,120397490,7450,7450,7450,7450,0
20240529,160400,120397490,7450,7450,7450,7450,0
20240529,160300,120397490,7450,7450,7450,7450,0
20240529,160200,120397490,7450,7450,7450,7450,0
20240529,160100,120397490,7450,7450,7450,7450,0
20240529,160000,120397490,7450,7450,7450,7450,0
20240529,155900,120397490,7450,7450,7450,7450,0
20240529,155800,120397490,7450,7450,7450,7450,0
20240529,155700,120397490,7450,7450,7450,7450,0
20240529,155600,120397490,7450,7450,7450,7450,0
20240529,155500,120397490,7450,7450,7450,7450,0
20240529,155400,120397490,7450,7450,7450,7450,0
20240529,155300,120397490,7450,7450,7450,7450,0
20240529,155200,120397490,7450,7450,7450,7450,0
20240529,155100,120397490,7450,7450,7450,7450,283
20240529,155000,120397490,7450,7450,7450,7450,0
20240529,154900,120397490,7450,7450,7450,7450,0
20240529,154800,120397490,7450,7450,7450,7450,0
20240529,154700,120397490,7450,7450,7450,7450,0
20240529,154600,120397490,7450,7450,7450,7450,0
20240529,154500,120397490,7450,7450,7450,7450,0
20240529,154400,120397490,7450,7450,7450,7450,0
20240529,154300,120397490,7450,7450,7450,7450,0
20240529,154200,120397490,7450,7450,7450,7450,0
20240529,154100,120397490,7450,7450,7450,7450,0
20240529,154000,120397490,7450,7450,7450,7450,0
20240529,153900,120397490,7450,7450,7450,7450,0
20240529,153800,120397490,7450,7450,7450,7450,0
20240529,153700,120397490,7450,7450,7450,7450,0
20240529,153600,120397490,7450,7450,7450,7450,0
20240529,153500,120397490,7450,7450,7450,7450,0
20240529,153400,120397490,7450,7450,7450,7450,0
20240529,153300,120397490,7450,7450,7450,7450,0
20240529,153200,120397490,7450,7450,7450,7450,0
20240529,153100,120397490,7450,7450,7450,7450,0
20240529,153000,120397490,7450,7450,7450,7450,283
20240529,152900,118289140,7450,7450,7450,7450,0
20240529,152800,118289140,7450,7450,7450,7450,0
20240529,152700,118289140,7450,7450,7450,7450,0
20240529,152600,118289140,7450,7450,7450,7450,0
20240529,152500,118289140,7450,7450,7450,7450,0
20240529,152400,118289140,7450,7450,7450,7450,0
20240529,152300,118289140,7450,7450,7450,7450,0
20240529,152200,118289140,7450,7450,7450,7450,0
20240529,152100,118289140,7450,7450,7450,7450,0
20240529,152000,118289140,7450,7450,7450,7450,0
20240529,151900,118289140,7450,7450,7450,7450,0
20240529,151800,118289140,7450,7450,7450,7450,0
20240529,151700,118289140,7450,7450,7450,7450,0
20240529,151600,118289140,7450,7440,7450,7440,8
20240529,151500,118229580,7380,7380,7380,7380,0
20240529,151400,118229580,7380,7380,7380,7380,0
20240529,151300,118229580,7380,7380,7380,7380,0
20240529,151200,118229580,7380,7380,7380,7380,0
20240529,151100,118229580,7380,7380,7380,7380,0
20240529,151000,118229580,7380,7420,7420,7380,2000
20240529,150900,103454640,7420,7430,7430,7420,340
20240529,150800,100930690,7440,7440,7440,7440,0
20240529,150700,100930690,7440,7440,7440,7440,1
20240529,150600,100923250,7440,7440,7440,7440,0
20240529,150500,100923250,7440,7440,7440,7440,0
20240529,150400,100923250,7440,7440,7440,7440,0
20240529,150300,100923250,7440,7440,7440,7440,0
20240529,150200,100923250,7440,7440,7440,7440,0
20240529,150100,100923250,7440,7440,7440,7440,0
20240529,150000,100923250,7440,7440,7440,7440,0
20240529,145900,100923250,7440,7440,7440,7440,0
20240529,145800,100923250,7440,7440,7440,7440,0
20240529,145700,100923250,7440,7440,7440,7440,67
20240529,145600,100424770,7440,7440,7440,7440,0
20240529,145500,100424770,7440,7440,7440,7440,40
20240529,145400,100127170,7440,7440,7440,7440,1
20240529,145300,100119730,7460,7460,7460,7460,0
20240529,145200,100119730,7460,7460,7460,7460,0
20240529,145100,100119730,7460,7460,7460,7460,0
20240529,145000,100119730,7460,7460,7460,7460,1
20240529,144900,100112270,7450,7450,7450,7450,0
20240529,144800,100112270,7450,7450,7450,7450,0
20240529,144700,100112270,7450,7450,7450,7450,7
20240529,144600,100060120,7450,7450,7450,7450,0
20240529,144500,100060120,7450,7450,7450,7450,2
20240529,144400,100045220,7460,7460,7460,7460,5
20240529,144300,100007920,7450,7450,7450,7450,2
20240529,144200,99993020,7450,7450,7450,7450,0
20240529,144100,99993020,7450,7440,7450,7440,145
20240529,144000,98912920,7440,7440,7440,7440,141
20240529,143900,97863880,7440,7440,7440,7440,0
20240529,143800,97863880,7440,7440,7440,7440,54
20240529,143700,97462120,7440,7440,7440,7440,0
20240529,143600,97462120,7440,7440,7440,7440,0
20240529,143500,97462120,7440,7440,7440,7440,0
20240529,143400,97462120,7440,7440,7440,7440,9
20240529,143300,97395160,7440,7440,7440,7440,0
20240529,143200,97395160,7440,7440,7440,7440,0
20240529,143100,97395160,7440,7440,7440,7440,0
20240529,143000,97395160,7440,7440,7440,7440,60
20240529,142900,96948760,7440,7440,7440,7440,4
20240529,142800,96919000,7420,7420,7420,7420,0
20240529,142700,96919000,7420,7420,7420,7420,0
20240529,142600,96919000,7420,7420,7420,7420,0
20240529,142500,96919000,7420,7420,7420,7420,0
20240529,142400,96919000,7420,7420,7420,7420,0
20240529,142300,96919000,7420,7420,7420,7420,10
20240529,142200,96844800,7420,7420,7420,7420,0
20240529,142100,96844800,7420,7420,7420,7420,60
20240529,142000,96399600,7420,7420,7420,7420,0
20240529,141900,96399600,7420,7420,7420,7420,0
20240529,141800,96399600,7420,7420,7420,7420,0
20240529,141700,96399600,7420,7420,7420,7420,0
20240529,141600,96399600,7420,7420,7420,7420,0
20240529,141500,96399600,7420,7420,7420,7420,0
20240529,141400,96399600,7420,7420,7420,7420,0
20240529,141300,96399600,7420,7420,7420,7420,0
20240529,141200,96399600,7420,7450,7450,7420,271
20240529,141100,94387550,7450,7450,7450,7450,0
20240529,141000,94387550,7450,7450,7450,7450,0
20240529,140900,94387550,7450,7450,7450,7450,0
20240529,140800,94387550,7450,7450,7450,7450,0
20240529,140700,94387550,7450,7440,7450,7440,12
20240529,140600,94298250,7430,7430,7430,7430,0
20240529,140500,94298250,7430,7430,7430,7430,0
20240529,140400,94298250,7430,7430,7430,7430,0
20240529,140300,94298250,7430,7430,7430,7430,0
20240529,140200,94298250,7430,7430,7430,7430,0
20240529,140100,94298250,7430,7430,7430,7430,0
20240529,140000,94298250,7430,7430,7430,7430,0
20240529,135900,94298250,7430,7430,7430,7430,0
20240529,135800,94298250,7430,7430,7430,7430,66
20240529,135700,93807870,7430,7430,7430,7430,34
20240529,135600,93555250,7430,7430,7430,7430,0
20240529,135500,93555250,7430,7430,7430,7430,0
20240529,135400,93555250,7430,7430,7430,7430,10
20240529,135300,93480950,7430,7430,7430,7430,0
20240529,135200,93480950,7430,7430,7430,7430,0
20240529,135100,93480950,7430,7430,7430,7430,210
20240529,135000,91920650,7450,7450,7450,7450,0
20240529,134900,91920650,7450,7450,7450,7450,0
20240529,134800,91920650,7450,7450,7450,7450,0
20240529,134700,91920650,7450,7450,7450,7450,20
20240529,134600,91771650,7450,7450,7450,7450,0
20240529,134500,91771650,7450,7450,7450,7450,60
20240529,134400,91324650,7450,7450,7450,7450,1
20240529,134300,91317200,7450,7450,7450,7450,0
20240529,134200,91317200,7450,7450,7450,7450,0
20240529,134100,91317200,7450,7450,7450,7450,0
20240529,134000,91317200,7450,7450,7450,7450,12
20240529,133900,91227800,7440,7440,7440,7440,0
20240529,133800,91227800,7440,7440,7440,7440,0
20240529,133700,91227800,7440,7440,7440,7440,0
20240529,133600,91227800,7440,7440,7440,7440,0
20240529,133500,91227800,7440,7440,7440,7440,59
20240529,133400,90788840,7440,7440,7440,7440,0
20240529,133300,90788840,7440,7440,7440,7440,0
20240529,133200,90788840,7440,7440,7440,7440,2
20240529,133100,90773960,7440,7440,7440,7440,30
20240529,133000,90550760,7440,7440,7440,7440,0
20240529,132900,90550760,7440,7440,7440,7440,0
20240529,132800,90550760,7440,7440,7440,7440,2
20240529,132700,90535880,7440,7440,7440,7440,0
20240529,132600,90535880,7440,7440,7440,7440,0
20240529,132500,90535880,7440,7440,7440,7440,0
20240529,132400,90535880,7440,7440,7440,7440,0
20240529,132300,90535880,7440,7440,7440,7440,0
20240529,132200,90535880,7440,7440,7440,7440,0
20240529,132100,90535880,7440,7440,7440,7440,0
20240529,132000,90535880,7440,7440,7440,7440,1
20240529,131900,90528440,7430,7430,7430,7430,5
20240529,131800,90491290,7450,7450,7450,7450,0
20240529,131700,90491290,7450,7450,7450,7450,0
20240529,131600,90491290,7450,7450,7450,7450,0
20240529,131500,90491290,7450,7450,7450,7450,0
20240529,131400,90491290,7450,7450,7450,7450,0
20240529,131300,90491290,7450,7450,7450,7450,0
20240529,131200,90491290,7450,7450,7450,7450,100
20240529,131100,89746290,7450,7450,7450,7450,0
20240529,131000,89746290,7450,7450,7450,7450,0
20240529,130900,89746290,7450,7450,7450,7450,0
20240529,130800,89746290,7450,7450,7450,7450,7
20240529,130700,89694140,7430,7430,7430,7430,0
20240529,130600,89694140,7430,7430,7430,7430,12
20240529,130500,89604980,7450,7450,7450,7450,0
20240529,130400,89604980,7450,7450,7450,7450,0
20240529,130300,89604980,7450,7450,7450,7450,0
20240529,130200,89604980,7450,7440,7450,7440,21
20240529,130100,89448610,7450,7450,7450,7450,30
20240529,130000,89225110,7450,7450,7450,7450,1
20240529,125900,89217660,7460,7460,7460,7460,0
20240529,125800,89217660,7460,7460,7460,7460,0
20240529,125700,89217660,7460,7460,7460,7460,0
20240529,125600,89217660,7460,7460,7460,7460,0
20240529,125500,89217660,7460,7450,7460,7450,9
20240529,125400,89150580,7440,7440,7440,7440,63
20240529,125300,88681860,7440,7440,7440,7440,0
20240529,125200,88681860,7440,7440,7440,7440,0
20240529,125100,88681860,7440,7440,7440,7440,44
20240529,125000,88354500,7460,7460,7460,7460,0
20240529,124900,88354500,7460,7460,7460,7460,0
20240529,124800,88354500,7460,7460,7460,7460,41
20240529,124700,88048640,7450,7450,7450,7450,0
20240529,124600,88048640,7450,7450,7450,7450,0
20240529,124500,88048640,7450,7450,7450,7450,212
20240529,124400,86469240,7450,7450,7450,7450,21
20240529,124300,86312790,7460,7460,7460,7460,0
20240529,124200,86312790,7460,7460,7460,7460,50
20240529,124100,85939790,7460,7460,7460,7460,30
20240529,124000,85715990,7460,7460,7460,7460,130
20240529,123900,84746190,7460,7460,7460,7460,10
20240529,123800,84671590,7460,7460,7460,7460,0
20240529,123700,84671590,7460,7460,7460,7460,0
20240529,123600,84671590,7460,7460,7460,7460,1
20240529,123500,84664130,7460,7460,7460,7460,0
20240529,123400,84664130,7460,7460,7460,7460,0
20240529,123300,84664130,7460,7460,7460,7460,0
20240529,123200,84664130,7460,7460,7460,7460,0
20240529,123100,84664130,7460,7460,7460,7460,1
20240529,123000,84656670,7460,7460,7460,7460,0
20240529,122900,84656670,7460,7450,7460,7430,18
20240529,122800,84522570,7460,7460,7460,7460,12
20240529,122700,84433050,7460,7460,7460,7460,0
20240529,122600,84433050,7460,7450,7460,7450,19
20240529,122500,84291360,7440,7440,7440,7440,1344
20240529,122400,74292000,7440,7440,7440,7440,0
20240529,122300,74292000,7440,7440,7440,7440,0
20240529,122200,74292000,7440,7440,7440,7440,100
20240529,122100,73548000,7440,7440,7440,7440,100
20240529,122000,72804000,7440,7440,7440,7440,696
20240529,121900,67625760,7440,7440,7450,7440,1158
20240529,121800,59009480,7440,7440,7440,7440,33
20240529,121700,58763960,7440,7440,7440,7440,0
20240529,121600,58763960,7440,7440,7440,7440,0
20240529,121500,58763960,7440,7440,7440,7440,0
20240529,121400,58763960,7440,7440,7440,7440,0
20240529,121300,58763960,7440,7440,7440,7440,0
20240529,121200,58763960,7440,7430,7440,7410,91
20240529,121100,58087350,7430,7430,7430,7430,0
20240529,121000,58087350,7430,7430,7430,7430,0
20240529,120900,58087350,7430,7430,7430,7430,0
20240529,120800,58087350,7430,7430,7430,7430,0
20240529,120700,58087350,7430,7430,7430,7430,0
20240529,120600,58087350,7430,7430,7430,7430,0
20240529,120500,58087350,7430,7430,7430,7430,0
20240529,120400,58087350,7430,7420,7430,7420,8
20240529,120300,58027950,7410,7410,7410,7410,0
20240529,120200,58027950,7410,7410,7410,7410,0
20240529,120100,58027950,7410,7410,7410,7410,0
20240529,120000,58027950,7410,7400,7410,7400,85
20240529,115900,57398170,7400,7400,7400,7400,115
20240529,115800,56547170,7370,7370,7370,7370,0
20240529,115700,56547170,7370,7450,7450,7360,2200
20240529,115600,40328320,7460,7460,7460,7460,0
20240529,115500,40328320,7460,7460,7460,7460,0
20240529,115400,40328320,7460,7460,7460,7460,0
20240529,115300,40328320,7460,7460,7460,7460,0
20240529,115200,40328320,7460,7460,7460,7460,0
20240529,115100,40328320,7460,7450,7460,7450,16
20240529,115000,40209090,7450,7450,7450,7450,0
20240529,114900,40209090,7450,7450,7450,7450,20
20240529,114800,40060090,7470,7470,7470,7470,0
20240529,114700,40060090,7470,7470,7470,7470,0
20240529,114600,40060090,7470,7470,7470,7470,0
20240529,114500,40060090,7470,7470,7470,7470,0
20240529,114400,40060090,7470,7470,7470,7470,4
20240529,114300,40030210,7470,7470,7470,7470,0
20240529,114200,40030210,7470,7470,7470,7470,0
20240529,114100,40030210,7470,7470,7470,7470,0
20240529,114000,40030210,7470,7470,7470,7470,0
20240529,113900,40030210,7470,7470,7470,7470,3
20240529,113800,40007800,7470,7470,7470,7470,5
20240529,113700,39970450,7470,7460,7470,7460,112
20240529,113600,39133910,7460,7460,7460,7460,0
20240529,113500,39133910,7460,7460,7460,7460,3
20240529,113400,39111530,7450,7450,7450,7450,10
20240529,113300,39037030,7470,7470,7470,7470,0
20240529,113200,39037030,7470,7470,7470,7470,0
20240529,113100,39037030,7470,7470,7470,7470,0
20240529,113000,39037030,7470,7470,7470,7470,0
20240529,112900,39037030,7470,7470,7470,7470,0
20240529,112800,39037030,7470,7470,7470,7470,0
20240529,112700,39037030,7470,7470,7470,7470,0
20240529,112600,39037030,7470,7470,7470,7470,0
20240529,112500,39037030,7470,7470,7470,7470,0
20240529,112400,39037030,7470,7470,7470,7470,0
20240529,112300,39037030,7470,7470,7470,7470,0
20240529,112200,39037030,7470,7470,7470,7470,0
20240529,112100,39037030,7470,7470,7470,7470,0
20240529,112000,39037030,7470,7470,7470,7470,0
20240529,111900,39037030,7470,7470,7470,7470,0
20240529,111800,39037030,7470,7460,7470,7460,7
20240529,111700,38984770,7470,7470,7470,7470,0
20240529,111600,38984770,7470,7470,7470,7470,38
20240529,111500,38700910,7470,7470,7470,7470,0
20240529,111400,38700910,7470,7470,7470,7470,4
20240529,111300,38671030,7470,7470,7470,7470,0
20240529,111200,38671030,7470,7470,7470,7470,0
20240529,111100,38671030,7470,7470,7470,7470,0
20240529,111000,38671030,7470,7470,7470,7470,12
20240529,110900,38581390,7460,7450,7460,7450,60
20240529,110800,38134310,7450,7450,7450,7450,0
20240529,110700,38134310,7450,7450,7450,7450,37
20240529,110600,37858660,7450,7450,7450,7450,0
20240529,110500,37858660,7450,7450,7450,7450,0
20240529,110400,37858660,7450,7450,7450,7450,0
20240529,110300,37858660,7450,7450,7450,7450,0
20240529,110200,37858660,7450,7450,7450,7450,0
20240529,110100,37858660,7450,7450,7450,7450,0
20240529,110000,37858660,7450,7450,7450,7450,0
20240529,105900,37858660,7450,7450,7450,7450,0
20240529,105800,37858660,7450,7450,7450,7450,10
20240529,105700,37784160,7450,7450,7450,7450,0
20240529,105600,37784160,7450,7450,7450,7450,0
20240529,105500,37784160,7450,7450,7450,7450,0
20240529,105400,37784160,7450,7450,7450,7450,0
20240529,105300,37784160,7450,7450,7450,7450,0
20240529,105200,37784160,7450,7450,7450,7450,0
20240529,105100,37784160,7450,7450,7450,7450,0
20240529,105000,37784160,7450,7430,7450,7430,30
20240529,104900,37561240,7450,7450,7450,7450,0
20240529,104800,37561240,7450,7450,7450,7450,0
20240529,104700,37561240,7450,7450,7450,7450,0
20240529,104600,37561240,7450,7450,7450,7450,0
20240529,104500,37561240,7450,7450,7450,7450,0
20240529,104400,37561240,7450,7450,7450,7450,0
20240529,104300,37561240,7450,7450,7450,7450,0
20240529,104200,37561240,7450,7450,7450,7450,0
20240529,104100,37561240,7450,7450,7450,7450,0
20240529,104000,37561240,7450,7450,7450,7450,0
20240529,103900,37561240,7450,7450,7450,7450,0
20240529,103800,37561240,7450,7450,7450,7450,0
20240529,103700,37561240,7450,7450,7450,7450,0
20240529,103600,37561240,7450,7450,7450,7450,0
20240529,103500,37561240,7450,7450,7450,7450,0
20240529,103400,37561240,7450,7450,7450,7450,60
20240529,103300,37114240,7450,7450,7450,7450,0
20240529,103200,37114240,7450,7450,7450,7450,0
20240529,103100,37114240,7450,7450,7450,7450,0
20240529,103000,37114240,7450,7420,7450,7420,308
20240529,102900,34827080,7420,7420,7420,7420,10
20240529,102800,34752880,7410,7410,7410,7410,0
20240529,102700,34752880,7410,7410,7410,7410,86
20240529,102600,34115620,7410,7410,7410,7410,0
20240529,102500,34115620,7410,7410,7410,7410,0
20240529,102400,34115620,7410,7410,7410,7410,0
20240529,102300,34115620,7410,7410,7410,7410,13
20240529,102200,34019290,7410,7410,7410,7410,0
20240529,102100,34019290,7410,7410,7410,7410,0
20240529,102000,34019290,7410,7390,7410,7390,66
20240529,101900,33531480,7390,7390,7390,7390,1
20240529,101800,33524090,7380,7380,7380,7380,0
20240529,101700,33524090,7380,7380,7380,7380,0
20240529,101600,33524090,7380,7380,7380,7380,0
20240529,101500,33524090,7380,7380,7380,7380,174
20240529,101400,32239970,7380,7380,7380,7380,60
20240529,101300,31797170,7380,7380,7380,7380,100
20240529,101200,31059170,7380,7380,7380,7380,0
20240529,101100,31059170,7380,7380,7380,7380,0
20240529,101000,31059170,7380,7380,7380,7380,0
20240529,100900,31059170,7380,7380,7380,7380,0
20240529,100800,31059170,7380,7380,7380,7380,7
20240529,100700,31007510,7380,7380,7380,7380,0
20240529,100600,31007510,7380,7370,7380,7350,265
20240529,100500,29057470,7380,7380,7380,7380,0
20240529,100400,29057470,7380,7380,7380,7380,3
20240529,100300,29035330,7370,7370,7370,7370,0
20240529,100200,29035330,7370,7370,7370,7370,72
20240529,100100,28504690,7390,7390,7390,7390,0
20240529,100000,28504690,7390,7390,7390,7390,0
20240529,095900,28504690,7390,7390,7390,7390,0
20240529,095800,28504690,7390,7390,7390,7390,0
20240529,095700,28504690,7390,7390,7390,7390,1
20240529,095600,28497300,7390,7390,7390,7390,5
20240529,095500,28460350,7380,7380,7380,7380,0
20240529,095400,28460350,7380,7380,7380,7380,0
20240529,095300,28460350,7380,7380,7380,7380,200
20240529,095200,26984350,7380,7380,7380,7380,0
20240529,095100,26984350,7380,7380,7380,7380,0
20240529,095000,26984350,7380,7380,7380,7380,1
20240529,094900,26976970,7360,7360,7360,7360,0
20240529,094800,26976970,7360,7360,7360,7360,1
20240529,094700,26969610,7360,7360,7360,7360,1
20240529,094600,26962250,7360,7370,7370,7350,98
20240529,094500,26240770,7390,7390,7390,7390,0
20240529,094400,26240770,7390,7390,7390,7390,0
20240529,094300,26240770,7390,7390,7390,7390,0
20240529,094200,26240770,7390,7390,7390,7390,0
20240529,094100,26240770,7390,7390,7390,7390,0
20240529,094000,26240770,7390,7390,7390,7390,0
20240529,093900,26240770,7390,7360,7390,7360,60
20240529,093800,25797490,7360,7340,7360,7340,240
20240529,093700,24034570,7340,7390,7390,7330,2967
20240529,093600,2224500,7400,7400,7400,7400,48
20240529,093500,1869300,7420,7420,7420,7420,0
20240529,093400,1869300,7420,7420,7420,7420,1
20240529,093300,1861880,7430,7430,7430,7430,0
20240529,093200,1861880,7430,7430,7430,7430,0
20240529,093100,1861880,7430,7430,7430,7430,0
20240529,093000,1861880,7430,7430,7430,7430,0
20240529,092900,1861880,7430,7430,7430,7430,0
20240529,092800,1861880,7430,7430,7430,7430,0
20240529,092700,1861880,7430,7430,7430,7430,0
20240529,092600,1861880,7430,7430,7430,7430,0
20240529,092500,1861880,7430,7430,7430,7430,0
20240529,092400,1861880,7430,7430,7430,7430,7
20240529,092300,1809870,7420,7420,7420,7420,0
20240529,092200,1809870,7420,7420,7420,7420,0
20240529,092100,1809870,7420,7400,7420,7400,2
20240529,092000,1795050,7400,7400,7400,7400,0
20240529,091900,1795050,7400,7400,7400,7400,7
20240529,091800,1743250,7430,7430,7430,7430,0
20240529,091700,1743250,7430,7430,7430,7430,0
20240529,091600,1743250,7430,7430,7430,7430,0
20240529,091500,1743250,7430,7380,7430,7380,5
20240529,091400,1706150,7400,7400,7400,7400,0
20240529,091300,1706150,7400,7420,7430,7400,39
20240529,091200,1417440,7430,7430,7430,7430,0
20240529,091100,1417440,7430,7430,7430,7430,0
20240529,091000,1417440,7430,7430,7430,7430,1
20240529,090900,1410010,7400,7400,7400,7400,0
20240529,090800,1410010,7400,7400,7400,7400,16
20240529,090700,1291610,7430,7430,7430,7430,50
20240529,090600,920110,7430,7430,7430,7430,4
20240529,090500,890390,7430,7440,7440,7430,35
20240529,090400,630320,7430,7430,7430,7430,37
20240529,090300,355410,7430,7410,7430,7410,7
20240529,090200,303460,7400,7400,7400,7400,0
20240529,090100,303460,7400,7400,7400,7400,0
20240529,090000,303460,7400,7410,7410,7400,41