KissMeData/036670/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,192100,48429740,7460,7460,7460,7460,300
20240530,192000,48429740,7460,7460,7460,7460,0
20240530,191900,48429740,7460,7460,7460,7460,0
20240530,191800,48429740,7460,7460,7460,7460,0
20240530,191700,48429740,7460,7460,7460,7460,0
20240530,191600,48429740,7460,7460,7460,7460,0
20240530,191500,48429740,7460,7460,7460,7460,0
20240530,191400,48429740,7460,7460,7460,7460,0
20240530,191300,48429740,7460,7460,7460,7460,0
20240530,191200,48429740,7460,7460,7460,7460,0
20240530,191100,48429740,7460,7460,7460,7460,0
20240530,191000,48429740,7460,7460,7460,7460,0
20240530,190900,48429740,7460,7460,7460,7460,0
20240530,190800,48429740,7460,7460,7460,7460,0
20240530,190700,48429740,7460,7460,7460,7460,0
20240530,190600,48429740,7460,7460,7460,7460,0
20240530,190500,48429740,7460,7460,7460,7460,0
20240530,190400,48429740,7460,7460,7460,7460,0
20240530,190300,48429740,7460,7460,7460,7460,0
20240530,190200,48429740,7460,7460,7460,7460,0
20240530,190100,48429740,7460,7460,7460,7460,0
20240530,190000,48429740,7460,7460,7460,7460,0
20240530,185900,48429740,7460,7460,7460,7460,0
20240530,185800,48429740,7460,7460,7460,7460,0
20240530,185700,48429740,7460,7460,7460,7460,0
20240530,185600,48429740,7460,7460,7460,7460,0
20240530,185500,48429740,7460,7460,7460,7460,0
20240530,185400,48429740,7460,7460,7460,7460,0
20240530,185300,48429740,7460,7460,7460,7460,0
20240530,185200,48429740,7460,7460,7460,7460,0
20240530,185100,48429740,7460,7460,7460,7460,300
20240530,185000,48429740,7460,7460,7460,7460,0
20240530,184900,48429740,7460,7460,7460,7460,0
20240530,184800,48429740,7460,7460,7460,7460,0
20240530,184700,48429740,7460,7460,7460,7460,0
20240530,184600,48429740,7460,7460,7460,7460,0
20240530,184500,48429740,7460,7460,7460,7460,0
20240530,184400,48429740,7460,7460,7460,7460,0
20240530,184300,48429740,7460,7460,7460,7460,0
20240530,184200,48429740,7460,7460,7460,7460,0
20240530,184100,48429740,7460,7460,7460,7460,0
20240530,184000,48429740,7460,7460,7460,7460,0
20240530,183900,48429740,7460,7460,7460,7460,0
20240530,183800,48429740,7460,7460,7460,7460,0
20240530,183700,48429740,7460,7460,7460,7460,0
20240530,183600,48429740,7460,7460,7460,7460,0
20240530,183500,48429740,7460,7460,7460,7460,0
20240530,183400,48429740,7460,7460,7460,7460,0
20240530,183300,48429740,7460,7460,7460,7460,0
20240530,183200,48429740,7460,7460,7460,7460,0
20240530,183100,48429740,7460,7460,7460,7460,0
20240530,183000,48429740,7460,7460,7460,7460,0
20240530,182900,48429740,7460,7460,7460,7460,0
20240530,182800,48429740,7460,7460,7460,7460,0
20240530,182700,48429740,7460,7460,7460,7460,0
20240530,182600,48429740,7460,7460,7460,7460,0
20240530,182500,48429740,7460,7460,7460,7460,0
20240530,182400,48429740,7460,7460,7460,7460,0
20240530,182300,48429740,7460,7460,7460,7460,0
20240530,182200,48429740,7460,7460,7460,7460,0
20240530,182100,48429740,7460,7460,7460,7460,300
20240530,182000,48429740,7460,7460,7460,7460,0
20240530,181900,48429740,7460,7460,7460,7460,0
20240530,181800,48429740,7460,7460,7460,7460,0
20240530,181700,48429740,7460,7460,7460,7460,0
20240530,181600,48429740,7460,7460,7460,7460,0
20240530,181500,48429740,7460,7460,7460,7460,0
20240530,181400,48429740,7460,7460,7460,7460,0
20240530,181300,48429740,7460,7460,7460,7460,0
20240530,181200,48429740,7460,7460,7460,7460,0
20240530,181100,48429740,7460,7460,7460,7460,0
20240530,181000,48429740,7460,7460,7460,7460,0
20240530,180900,48429740,7460,7460,7460,7460,0
20240530,180800,48429740,7460,7460,7460,7460,0
20240530,180700,48429740,7460,7460,7460,7460,0
20240530,180600,48429740,7460,7460,7460,7460,0
20240530,180500,48429740,7460,7460,7460,7460,0
20240530,180400,48429740,7460,7460,7460,7460,0
20240530,180300,48429740,7460,7460,7460,7460,0
20240530,180200,48429740,7460,7460,7460,7460,0
20240530,180100,48429740,7460,7460,7460,7460,0
20240530,180000,48429740,7460,7460,7460,7460,0
20240530,175900,48429740,7460,7460,7460,7460,0
20240530,175800,48429740,7460,7460,7460,7460,0
20240530,175700,48429740,7460,7460,7460,7460,0
20240530,175600,48429740,7460,7460,7460,7460,0
20240530,175500,48429740,7460,7460,7460,7460,0
20240530,175400,48429740,7460,7460,7460,7460,0
20240530,175300,48429740,7460,7460,7460,7460,0
20240530,175200,48429740,7460,7460,7460,7460,0
20240530,175100,48429740,7460,7460,7460,7460,300
20240530,175000,48429740,7460,7460,7460,7460,0
20240530,174900,48429740,7460,7460,7460,7460,0
20240530,174800,48429740,7460,7460,7460,7460,0
20240530,174700,48429740,7460,7460,7460,7460,0
20240530,174600,48429740,7460,7460,7460,7460,0
20240530,174500,48429740,7460,7460,7460,7460,0
20240530,174400,48429740,7460,7460,7460,7460,0
20240530,174300,48429740,7460,7460,7460,7460,0
20240530,174200,48429740,7460,7460,7460,7460,0
20240530,174100,48429740,7460,7460,7460,7460,0
20240530,174000,48429740,7460,7460,7460,7460,0
20240530,173900,48429740,7460,7460,7460,7460,0
20240530,173800,48429740,7460,7460,7460,7460,0
20240530,173700,48429740,7460,7460,7460,7460,0
20240530,173600,48429740,7460,7460,7460,7460,0
20240530,173500,48429740,7460,7460,7460,7460,0
20240530,173400,48429740,7460,7460,7460,7460,0
20240530,173300,48429740,7460,7460,7460,7460,0
20240530,173200,48429740,7460,7460,7460,7460,0
20240530,173100,48429740,7460,7460,7460,7460,0
20240530,173000,48429740,7460,7460,7460,7460,0
20240530,172900,48429740,7460,7460,7460,7460,0
20240530,172800,48429740,7460,7460,7460,7460,0
20240530,172700,48429740,7460,7460,7460,7460,0
20240530,172600,48429740,7460,7460,7460,7460,0
20240530,172500,48429740,7460,7460,7460,7460,0
20240530,172400,48429740,7460,7460,7460,7460,0
20240530,172300,48429740,7460,7460,7460,7460,0
20240530,172200,48429740,7460,7460,7460,7460,0
20240530,172100,48429740,7460,7460,7460,7460,300
20240530,172000,48429740,7460,7460,7460,7460,0
20240530,171900,48429740,7460,7460,7460,7460,0
20240530,171800,48429740,7460,7460,7460,7460,0
20240530,171700,48429740,7460,7460,7460,7460,0
20240530,171600,48429740,7460,7460,7460,7460,0
20240530,171500,48429740,7460,7460,7460,7460,0
20240530,171400,48429740,7460,7460,7460,7460,0
20240530,171300,48429740,7460,7460,7460,7460,0
20240530,171200,48429740,7460,7460,7460,7460,0
20240530,171100,48429740,7460,7460,7460,7460,0
20240530,171000,48429740,7460,7460,7460,7460,0
20240530,170900,48429740,7460,7460,7460,7460,0
20240530,170800,48429740,7460,7460,7460,7460,0
20240530,170700,48429740,7460,7460,7460,7460,0
20240530,170600,48429740,7460,7460,7460,7460,0
20240530,170500,48429740,7460,7460,7460,7460,0
20240530,170400,48429740,7460,7460,7460,7460,0
20240530,170300,48429740,7460,7460,7460,7460,0
20240530,170200,48429740,7460,7460,7460,7460,0
20240530,170100,48429740,7460,7460,7460,7460,0
20240530,170000,48429740,7460,7460,7460,7460,0
20240530,165900,48429740,7460,7460,7460,7460,0
20240530,165800,48429740,7460,7460,7460,7460,0
20240530,165700,48429740,7460,7460,7460,7460,0
20240530,165600,48429740,7460,7460,7460,7460,0
20240530,165500,48429740,7460,7460,7460,7460,0
20240530,165400,48429740,7460,7460,7460,7460,0
20240530,165300,48429740,7460,7460,7460,7460,0
20240530,165200,48429740,7460,7460,7460,7460,0
20240530,165100,48429740,7460,7460,7460,7460,300
20240530,165000,48429740,7460,7460,7460,7460,0
20240530,164900,48429740,7460,7460,7460,7460,0
20240530,164800,48429740,7460,7460,7460,7460,0
20240530,164700,48429740,7460,7460,7460,7460,0
20240530,164600,48429740,7460,7460,7460,7460,0
20240530,164500,48429740,7460,7460,7460,7460,0
20240530,164400,48429740,7460,7460,7460,7460,0
20240530,164300,48429740,7460,7460,7460,7460,0
20240530,164200,48429740,7460,7460,7460,7460,0
20240530,164100,48429740,7460,7460,7460,7460,0
20240530,164000,48429740,7460,7460,7460,7460,0
20240530,163900,48429740,7460,7460,7460,7460,0
20240530,163800,48429740,7460,7460,7460,7460,0
20240530,163700,48429740,7460,7460,7460,7460,0
20240530,163600,48429740,7460,7460,7460,7460,0
20240530,163500,48429740,7460,7460,7460,7460,0
20240530,163400,48429740,7460,7460,7460,7460,0
20240530,163300,48429740,7460,7460,7460,7460,0
20240530,163200,48429740,7460,7460,7460,7460,0
20240530,163100,48429740,7460,7460,7460,7460,0
20240530,163000,48429740,7460,7460,7460,7460,0
20240530,162900,48429740,7460,7460,7460,7460,0
20240530,162800,48429740,7460,7460,7460,7460,0
20240530,162700,48429740,7460,7460,7460,7460,0
20240530,162600,48429740,7460,7460,7460,7460,0
20240530,162500,48429740,7460,7460,7460,7460,0
20240530,162400,48429740,7460,7460,7460,7460,0
20240530,162300,48429740,7460,7460,7460,7460,0
20240530,162200,48429740,7460,7460,7460,7460,0
20240530,162100,48429740,7460,7460,7460,7460,300
20240530,162000,48429740,7460,7460,7460,7460,0
20240530,161900,48429740,7460,7460,7460,7460,0
20240530,161800,48429740,7460,7460,7460,7460,0
20240530,161700,48429740,7460,7460,7460,7460,0
20240530,161600,48429740,7460,7460,7460,7460,0
20240530,161500,48429740,7460,7460,7460,7460,0
20240530,161400,48429740,7460,7460,7460,7460,0
20240530,161300,48429740,7460,7460,7460,7460,0
20240530,161200,48429740,7460,7460,7460,7460,0
20240530,161100,48429740,7460,7460,7460,7460,0
20240530,161000,48429740,7460,7460,7460,7460,0
20240530,160900,48429740,7460,7460,7460,7460,0
20240530,160800,48429740,7460,7460,7460,7460,0
20240530,160700,48429740,7460,7460,7460,7460,0
20240530,160600,48429740,7460,7460,7460,7460,0
20240530,160500,48429740,7460,7460,7460,7460,0
20240530,160400,48429740,7460,7460,7460,7460,0
20240530,160300,48429740,7460,7460,7460,7460,0
20240530,160200,48429740,7460,7460,7460,7460,0
20240530,160100,48429740,7460,7460,7460,7460,0
20240530,160000,48429740,7460,7460,7460,7460,0
20240530,155900,48429740,7460,7460,7460,7460,0
20240530,155800,48429740,7460,7460,7460,7460,0
20240530,155700,48429740,7460,7460,7460,7460,0
20240530,155600,48429740,7460,7460,7460,7460,0
20240530,155500,48429740,7460,7460,7460,7460,0
20240530,155400,48429740,7460,7460,7460,7460,0
20240530,155300,48429740,7460,7460,7460,7460,0
20240530,155200,48429740,7460,7460,7460,7460,0
20240530,155100,48429740,7460,7460,7460,7460,300
20240530,155000,48429740,7460,7460,7460,7460,0
20240530,154900,48429740,7460,7460,7460,7460,0
20240530,154800,48429740,7460,7460,7460,7460,0
20240530,154700,48429740,7460,7460,7460,7460,0
20240530,154600,48429740,7460,7460,7460,7460,0
20240530,154500,48429740,7460,7460,7460,7460,0
20240530,154400,48429740,7460,7460,7460,7460,0
20240530,154300,48429740,7460,7460,7460,7460,0
20240530,154200,48429740,7460,7460,7460,7460,0
20240530,154100,48429740,7460,7460,7460,7460,0
20240530,154000,48429740,7460,7460,7460,7460,0
20240530,153900,48429740,7460,7460,7460,7460,0
20240530,153800,48429740,7460,7460,7460,7460,0
20240530,153700,48429740,7460,7460,7460,7460,0
20240530,153600,48429740,7460,7460,7460,7460,0
20240530,153500,48429740,7460,7460,7460,7460,0
20240530,153400,48429740,7460,7460,7460,7460,0
20240530,153300,48429740,7460,7460,7460,7460,0
20240530,153200,48429740,7460,7460,7460,7460,0
20240530,153100,48429740,7460,7460,7460,7460,0
20240530,153000,48429740,7460,7460,7460,7460,300
20240530,152900,46191740,7480,7480,7480,7480,0
20240530,152800,46191740,7480,7480,7480,7480,0
20240530,152700,46191740,7480,7480,7480,7480,0
20240530,152600,46191740,7480,7480,7480,7480,0
20240530,152500,46191740,7480,7480,7480,7480,0
20240530,152400,46191740,7480,7480,7480,7480,0
20240530,152300,46191740,7480,7480,7480,7480,0
20240530,152200,46191740,7480,7480,7480,7480,0
20240530,152100,46191740,7480,7480,7480,7480,0
20240530,152000,46191740,7480,7480,7480,7480,0
20240530,151900,46191740,7480,7480,7480,7480,0
20240530,151800,46191740,7480,7480,7480,7480,2
20240530,151700,46176780,7480,7480,7480,7480,3
20240530,151600,46154340,7490,7490,7490,7490,6
20240530,151500,46109400,7480,7480,7480,7480,6
20240530,151400,46064520,7490,7490,7490,7490,0
20240530,151300,46064520,7490,7490,7490,7490,0
20240530,151200,46064520,7490,7490,7490,7490,2
20240530,151100,46049540,7480,7480,7480,7480,0
20240530,151000,46049540,7480,7480,7480,7480,10
20240530,150900,45974740,7490,7490,7490,7490,12
20240530,150800,45884860,7480,7480,7480,7480,0
20240530,150700,45884860,7480,7480,7480,7480,0
20240530,150600,45884860,7480,7480,7480,7480,0
20240530,150500,45884860,7480,7480,7480,7480,10
20240530,150400,45810060,7490,7490,7490,7490,0
20240530,150300,45810060,7490,7490,7490,7490,2
20240530,150200,45795080,7480,7480,7480,7480,0
20240530,150100,45795080,7480,7480,7480,7480,0
20240530,150000,45795080,7480,7480,7480,7480,0
20240530,145900,45795080,7480,7480,7480,7480,0
20240530,145800,45795080,7480,7480,7480,7480,6
20240530,145700,45750200,7490,7490,7490,7490,0
20240530,145600,45750200,7490,7490,7490,7490,0
20240530,145500,45750200,7490,7490,7490,7490,0
20240530,145400,45750200,7490,7490,7490,7490,0
20240530,145300,45750200,7490,7490,7490,7490,0
20240530,145200,45750200,7490,7490,7490,7490,0
20240530,145100,45750200,7490,7490,7490,7490,5
20240530,145000,45712750,7480,7480,7480,7480,0
20240530,144900,45712750,7480,7480,7480,7480,0
20240530,144800,45712750,7480,7480,7480,7480,2
20240530,144700,45697790,7480,7480,7480,7480,0
20240530,144600,45697790,7480,7480,7480,7480,0
20240530,144500,45697790,7480,7480,7480,7480,0
20240530,144400,45697790,7480,7480,7480,7480,0
20240530,144300,45697790,7480,7480,7480,7480,45
20240530,144200,45361190,7490,7490,7490,7490,0
20240530,144100,45361190,7490,7490,7490,7490,0
20240530,144000,45361190,7490,7490,7490,7490,0
20240530,143900,45361190,7490,7490,7490,7490,0
20240530,143800,45361190,7490,7490,7490,7490,0
20240530,143700,45361190,7490,7490,7490,7490,0
20240530,143600,45361190,7490,7490,7490,7490,0
20240530,143500,45361190,7490,7490,7490,7490,0
20240530,143400,45361190,7490,7490,7490,7490,0
20240530,143300,45361190,7490,7490,7490,7490,0
20240530,143200,45361190,7490,7490,7490,7490,0
20240530,143100,45361190,7490,7490,7490,7490,1
20240530,143000,45353700,7490,7490,7490,7490,110
20240530,142900,44529800,7490,7490,7490,7490,0
20240530,142800,44529800,7490,7490,7490,7490,0
20240530,142700,44529800,7490,7490,7490,7490,52
20240530,142600,44140320,7480,7480,7480,7480,0
20240530,142500,44140320,7480,7480,7480,7480,10
20240530,142400,44065520,7490,7490,7490,7490,0
20240530,142300,44065520,7490,7490,7490,7490,0
20240530,142200,44065520,7490,7490,7490,7490,0
20240530,142100,44065520,7490,7490,7490,7490,0
20240530,142000,44065520,7490,7490,7490,7490,0
20240530,141900,44065520,7490,7490,7490,7490,0
20240530,141800,44065520,7490,7490,7490,7490,0
20240530,141700,44065520,7490,7490,7490,7490,0
20240530,141600,44065520,7490,7490,7490,7490,0
20240530,141500,44065520,7490,7490,7490,7490,0
20240530,141400,44065520,7490,7490,7490,7490,2
20240530,141300,44050540,7490,7490,7490,7490,0
20240530,141200,44050540,7490,7490,7490,7490,0
20240530,141100,44050540,7490,7490,7490,7490,0
20240530,141000,44050540,7490,7490,7490,7490,0
20240530,140900,44050540,7490,7490,7490,7490,0
20240530,140800,44050540,7490,7490,7490,7490,0
20240530,140700,44050540,7490,7490,7490,7490,0
20240530,140600,44050540,7490,7490,7490,7490,0
20240530,140500,44050540,7490,7490,7490,7490,0
20240530,140400,44050540,7490,7490,7490,7490,12
20240530,140300,43960660,7480,7480,7480,7480,0
20240530,140200,43960660,7480,7480,7480,7480,0
20240530,140100,43960660,7480,7480,7480,7480,0
20240530,140000,43960660,7480,7490,7490,7480,325
20240530,135900,41528630,7520,7520,7520,7520,3
20240530,135800,41506070,7490,7490,7490,7490,0
20240530,135700,41506070,7490,7490,7490,7490,2
20240530,135600,41491090,7490,7490,7490,7490,0
20240530,135500,41491090,7490,7490,7490,7490,20
20240530,135400,41341290,7520,7520,7520,7520,0
20240530,135300,41341290,7520,7520,7520,7520,0
20240530,135200,41341290,7520,7520,7520,7520,0
20240530,135100,41341290,7520,7520,7520,7520,0
20240530,135000,41341290,7520,7520,7520,7520,0
20240530,134900,41341290,7520,7520,7520,7520,0
20240530,134800,41341290,7520,7520,7520,7520,0
20240530,134700,41341290,7520,7520,7520,7520,0
20240530,134600,41341290,7520,7520,7520,7520,0
20240530,134500,41341290,7520,7520,7520,7520,23
20240530,134400,41168330,7520,7520,7520,7520,0
20240530,134300,41168330,7520,7520,7520,7520,0
20240530,134200,41168330,7520,7520,7520,7520,0
20240530,134100,41168330,7520,7520,7520,7520,0
20240530,134000,41168330,7520,7520,7520,7520,0
20240530,133900,41168330,7520,7520,7520,7520,0
20240530,133800,41168330,7520,7510,7520,7510,2
20240530,133700,41153300,7490,7490,7490,7490,0
20240530,133600,41153300,7490,7490,7490,7490,0
20240530,133500,41153300,7490,7490,7490,7490,0
20240530,133400,41153300,7490,7490,7490,7490,0
20240530,133300,41153300,7490,7490,7490,7490,0
20240530,133200,41153300,7490,7490,7490,7490,0
20240530,133100,41153300,7490,7490,7490,7490,0
20240530,133000,41153300,7490,7490,7490,7490,36
20240530,132900,40883660,7490,7520,7520,7490,49
20240530,132800,40516250,7520,7520,7520,7520,0
20240530,132700,40516250,7520,7520,7520,7520,0
20240530,132600,40516250,7520,7520,7520,7520,0
20240530,132500,40516250,7520,7520,7520,7520,0
20240530,132400,40516250,7520,7520,7520,7520,10
20240530,132300,40441050,7520,7520,7520,7520,0
20240530,132200,40441050,7520,7520,7520,7520,0
20240530,132100,40441050,7520,7520,7520,7520,0
20240530,132000,40441050,7520,7520,7520,7520,0
20240530,131900,40441050,7520,7520,7520,7520,24
20240530,131800,40260570,7520,7520,7520,7520,0
20240530,131700,40260570,7520,7520,7520,7520,0
20240530,131600,40260570,7520,7520,7520,7520,0
20240530,131500,40260570,7520,7520,7520,7520,0
20240530,131400,40260570,7520,7520,7520,7520,0
20240530,131300,40260570,7520,7520,7520,7520,0
20240530,131200,40260570,7520,7520,7520,7520,206
20240530,131100,38711450,7520,7510,7520,7510,15
20240530,131000,38598770,7510,7510,7510,7510,50
20240530,130900,38223270,7510,7510,7510,7510,0
20240530,130800,38223270,7510,7510,7510,7510,0
20240530,130700,38223270,7510,7510,7510,7510,0
20240530,130600,38223270,7510,7510,7510,7510,0
20240530,130500,38223270,7510,7510,7510,7510,0
20240530,130400,38223270,7510,7510,7510,7510,0
20240530,130300,38223270,7510,7510,7510,7510,0
20240530,130200,38223270,7510,7510,7510,7510,0
20240530,130100,38223270,7510,7510,7510,7510,0
20240530,130000,38223270,7510,7510,7510,7510,10
20240530,125900,38148170,7510,7510,7510,7510,0
20240530,125800,38148170,7510,7510,7510,7510,0
20240530,125700,38148170,7510,7510,7510,7510,212
20240530,125600,36556050,7500,7500,7500,7500,0
20240530,125500,36556050,7500,7500,7500,7500,1
20240530,125400,36548550,7510,7510,7510,7510,0
20240530,125300,36548550,7510,7510,7510,7510,61
20240530,125200,36090440,7510,7510,7510,7510,0
20240530,125100,36090440,7510,7510,7510,7510,1
20240530,125000,36082930,7510,7510,7510,7510,0
20240530,124900,36082930,7510,7510,7510,7510,0
20240530,124800,36082930,7510,7510,7510,7510,0
20240530,124700,36082930,7510,7510,7510,7510,0
20240530,124600,36082930,7510,7510,7510,7510,0
20240530,124500,36082930,7510,7510,7510,7510,0
20240530,124400,36082930,7510,7510,7510,7510,0
20240530,124300,36082930,7510,7510,7510,7510,0
20240530,124200,36082930,7510,7510,7510,7510,0
20240530,124100,36082930,7510,7510,7510,7510,0
20240530,124000,36082930,7510,7510,7510,7510,0
20240530,123900,36082930,7510,7510,7510,7510,0
20240530,123800,36082930,7510,7510,7510,7510,0
20240530,123700,36082930,7510,7510,7510,7510,0
20240530,123600,36082930,7510,7510,7510,7510,0
20240530,123500,36082930,7510,7510,7510,7510,0
20240530,123400,36082930,7510,7510,7510,7510,0
20240530,123300,36082930,7510,7510,7510,7510,0
20240530,123200,36082930,7510,7510,7510,7510,0
20240530,123100,36082930,7510,7510,7510,7510,0
20240530,123000,36082930,7510,7510,7510,7510,1
20240530,122900,36075420,7510,7510,7510,7510,0
20240530,122800,36075420,7510,7510,7510,7510,0
20240530,122700,36075420,7510,7510,7510,7510,0
20240530,122600,36075420,7510,7510,7510,7510,0
20240530,122500,36075420,7510,7510,7510,7510,0
20240530,122400,36075420,7510,7510,7510,7510,0
20240530,122300,36075420,7510,7510,7510,7510,0
20240530,122200,36075420,7510,7510,7510,7510,0
20240530,122100,36075420,7510,7510,7510,7510,1
20240530,122000,36067910,7510,7510,7510,7510,0
20240530,121900,36067910,7510,7510,7510,7510,0
20240530,121800,36067910,7510,7510,7510,7510,0
20240530,121700,36067910,7510,7510,7510,7510,0
20240530,121600,36067910,7510,7510,7510,7510,0
20240530,121500,36067910,7510,7510,7510,7510,0
20240530,121400,36067910,7510,7510,7510,7510,0
20240530,121300,36067910,7510,7510,7510,7510,2
20240530,121200,36052890,7510,7510,7510,7510,0
20240530,121100,36052890,7510,7500,7510,7500,20
20240530,121000,35902700,7510,7510,7510,7510,0
20240530,120900,35902700,7510,7510,7510,7510,29
20240530,120800,35684910,7520,7520,7520,7520,0
20240530,120700,35684910,7520,7520,7520,7520,0
20240530,120600,35684910,7520,7520,7520,7520,0
20240530,120500,35684910,7520,7520,7520,7520,33
20240530,120400,35436750,7520,7520,7520,7520,21
20240530,120300,35278830,7520,7520,7520,7520,1
20240530,120200,35271310,7520,7520,7520,7520,0
20240530,120100,35271310,7520,7520,7520,7520,0
20240530,120000,35271310,7520,7520,7520,7520,0
20240530,115900,35271310,7520,7520,7520,7520,0
20240530,115800,35271310,7520,7520,7520,7520,0
20240530,115700,35271310,7520,7520,7520,7520,0
20240530,115600,35271310,7520,7520,7520,7520,0
20240530,115500,35271310,7520,7520,7520,7520,0
20240530,115400,35271310,7520,7520,7520,7520,0
20240530,115300,35271310,7520,7520,7520,7520,0
20240530,115200,35271310,7520,7520,7520,7520,1
20240530,115100,35263790,7470,7470,7470,7470,0
20240530,115000,35263790,7470,7480,7480,7470,164
20240530,114900,34038110,7480,7480,7480,7480,7
20240530,114800,33985750,7530,7530,7530,7530,0
20240530,114700,33985750,7530,7520,7530,7520,12
20240530,114600,33895490,7530,7530,7530,7530,33
20240530,114500,33647000,7520,7520,7520,7520,2
20240530,114400,33631960,7520,7520,7520,7520,20
20240530,114300,33481560,7530,7530,7530,7530,0
20240530,114200,33481560,7530,7530,7530,7530,0
20240530,114100,33481560,7530,7520,7530,7520,73
20240530,114000,32932390,7520,7520,7520,7520,20
20240530,113900,32781990,7520,7520,7520,7520,0
20240530,113800,32781990,7520,7520,7520,7520,0
20240530,113700,32781990,7520,7520,7520,7520,3
20240530,113600,32759430,7530,7520,7530,7520,98
20240530,113500,32022270,7520,7520,7520,7520,45
20240530,113400,31683870,7530,7520,7530,7520,261
20240530,113300,29720920,7530,7520,7530,7520,1016
20240530,113200,22080100,7520,7510,7520,7510,30
20240530,113100,21854700,7520,7510,7520,7510,20
20240530,113000,21704430,7510,7510,7510,7510,68
20240530,112900,21193750,7520,7520,7520,7520,4
20240530,112800,21163670,7460,7510,7520,7460,246
20240530,112700,19316700,7510,7510,7510,7510,24
20240530,112600,19136460,7510,7510,7510,7510,0
20240530,112500,19136460,7510,7510,7510,7510,0
20240530,112400,19136460,7510,7510,7510,7510,0
20240530,112300,19136460,7510,7510,7510,7510,0
20240530,112200,19136460,7510,7500,7520,7500,181
20240530,112100,17778190,7500,7470,7500,7470,1424
20240530,112000,7128920,7470,7470,7470,7470,0
20240530,111900,7128920,7470,7470,7470,7470,0
20240530,111800,7128920,7470,7470,7470,7470,0
20240530,111700,7128920,7470,7470,7470,7470,0
20240530,111600,7128920,7470,7470,7470,7470,0
20240530,111500,7128920,7470,7470,7470,7470,0
20240530,111400,7128920,7470,7470,7470,7470,8
20240530,111300,7069160,7470,7470,7470,7470,0
20240530,111200,7069160,7470,7470,7470,7470,0
20240530,111100,7069160,7470,7460,7470,7460,12
20240530,111000,6979560,7460,7460,7460,7460,16
20240530,110900,6860200,7460,7460,7460,7460,0
20240530,110800,6860200,7460,7460,7460,7460,0
20240530,110700,6860200,7460,7460,7460,7460,0
20240530,110600,6860200,7460,7460,7460,7460,0
20240530,110500,6860200,7460,7460,7460,7460,0
20240530,110400,6860200,7460,7470,7470,7460,5
20240530,110300,6822860,7460,7460,7460,7460,0
20240530,110200,6822860,7460,7460,7460,7460,0
20240530,110100,6822860,7460,7460,7460,7460,0
20240530,110000,6822860,7460,7460,7460,7460,0
20240530,105900,6822860,7460,7460,7460,7460,0
20240530,105800,6822860,7460,7460,7460,7460,0
20240530,105700,6822860,7460,7460,7460,7460,0
20240530,105600,6822860,7460,7460,7460,7460,0
20240530,105500,6822860,7460,7460,7460,7460,0
20240530,105400,6822860,7460,7460,7460,7460,0
20240530,105300,6822860,7460,7460,7460,7460,2
20240530,105200,6807940,7470,7470,7470,7470,30
20240530,105100,6583840,7460,7460,7460,7460,1
20240530,105000,6576380,7470,7470,7470,7470,0
20240530,104900,6576380,7470,7470,7470,7470,0
20240530,104800,6576380,7470,7470,7470,7470,0
20240530,104700,6576380,7470,7470,7470,7470,0
20240530,104600,6576380,7470,7470,7470,7470,0
20240530,104500,6576380,7470,7470,7470,7470,2
20240530,104400,6561440,7430,7430,7430,7430,0
20240530,104300,6561440,7430,7430,7430,7430,0
20240530,104200,6561440,7430,7450,7450,7430,50
20240530,104100,6189750,7450,7460,7460,7450,70
20240530,104000,5668140,7470,7470,7470,7470,0
20240530,103900,5668140,7470,7470,7470,7470,0
20240530,103800,5668140,7470,7470,7470,7470,0
20240530,103700,5668140,7470,7470,7470,7470,0
20240530,103600,5668140,7470,7470,7470,7470,0
20240530,103500,5668140,7470,7470,7470,7470,0
20240530,103400,5668140,7470,7470,7470,7470,0
20240530,103300,5668140,7470,7470,7470,7470,0
20240530,103200,5668140,7470,7470,7470,7470,55
20240530,103100,5257290,7470,7470,7470,7470,0
20240530,103000,5257290,7470,7470,7470,7470,0
20240530,102900,5257290,7470,7470,7470,7470,0
20240530,102800,5257290,7470,7470,7470,7470,0
20240530,102700,5257290,7470,7470,7470,7470,0
20240530,102600,5257290,7470,7470,7470,7470,0
20240530,102500,5257290,7470,7450,7470,7450,8
20240530,102400,5197670,7450,7450,7450,7450,0
20240530,102300,5197670,7450,7460,7460,7450,22
20240530,102200,5033730,7470,7470,7470,7470,0
20240530,102100,5033730,7470,7470,7470,7470,0
20240530,102000,5033730,7470,7470,7470,7470,0
20240530,101900,5033730,7470,7470,7470,7470,0
20240530,101800,5033730,7470,7470,7470,7470,0
20240530,101700,5033730,7470,7470,7470,7470,0
20240530,101600,5033730,7470,7470,7470,7470,35
20240530,101500,4772280,7470,7470,7470,7470,1
20240530,101400,4764810,7470,7470,7470,7470,0
20240530,101300,4764810,7470,7470,7470,7470,0
20240530,101200,4764810,7470,7470,7470,7470,0
20240530,101100,4764810,7470,7470,7470,7470,0
20240530,101000,4764810,7470,7470,7470,7470,0
20240530,100900,4764810,7470,7470,7470,7470,0
20240530,100800,4764810,7470,7470,7470,7470,7
20240530,100700,4712520,7470,7470,7470,7470,0
20240530,100600,4712520,7470,7450,7470,7450,50
20240530,100500,4339860,7450,7450,7450,7450,50
20240530,100400,3967360,7450,7450,7450,7450,0
20240530,100300,3967360,7450,7450,7450,7450,3
20240530,100200,3945010,7450,7450,7450,7450,0
20240530,100100,3945010,7450,7450,7450,7420,62
20240530,100000,3483140,7450,7450,7450,7450,0
20240530,095900,3483140,7450,7440,7450,7440,50
20240530,095800,3110880,7440,7440,7440,7440,0
20240530,095700,3110880,7440,7440,7440,7440,0
20240530,095600,3110880,7440,7440,7440,7440,1
20240530,095500,3103440,7440,7440,7440,7440,65
20240530,095400,2619840,7440,7440,7440,7440,0
20240530,095300,2619840,7440,7440,7440,7440,0
20240530,095200,2619840,7440,7430,7440,7430,105
20240530,095100,1838940,7430,7430,7430,7430,0
20240530,095000,1838940,7430,7430,7430,7430,0
20240530,094900,1838940,7430,7430,7430,7430,0
20240530,094800,1838940,7430,7430,7430,7430,12
20240530,094700,1749780,7440,7440,7440,7440,0
20240530,094600,1749780,7440,7440,7440,7440,0
20240530,094500,1749780,7440,7440,7440,7440,0
20240530,094400,1749780,7440,7440,7440,7440,11
20240530,094300,1667940,7440,7440,7440,7440,0
20240530,094200,1667940,7440,7440,7440,7440,0
20240530,094100,1667940,7440,7440,7440,7440,0
20240530,094000,1667940,7440,7440,7440,7440,0
20240530,093900,1667940,7440,7440,7440,7440,0
20240530,093800,1667940,7440,7440,7440,7440,0
20240530,093700,1667940,7440,7440,7440,7440,1
20240530,093600,1660500,7450,7450,7450,7450,0
20240530,093500,1660500,7450,7450,7450,7450,0
20240530,093400,1660500,7450,7450,7450,7450,0
20240530,093300,1660500,7450,7450,7450,7450,0
20240530,093200,1660500,7450,7450,7450,7450,0
20240530,093100,1660500,7450,7450,7450,7450,0
20240530,093000,1660500,7450,7450,7450,7450,0
20240530,092900,1660500,7450,7450,7450,7450,0
20240530,092800,1660500,7450,7450,7450,7450,0
20240530,092700,1660500,7450,7450,7450,7450,0
20240530,092600,1660500,7450,7450,7450,7450,200
20240530,092500,170500,7400,7400,7400,7400,0
20240530,092400,170500,7400,7400,7400,7400,0
20240530,092300,170500,7400,7400,7400,7400,0
20240530,092200,170500,7400,7400,7400,7400,0
20240530,092100,170500,7400,7400,7400,7400,0
20240530,092000,170500,7400,7400,7400,7400,0
20240530,091900,170500,7400,7400,7400,7400,0
20240530,091800,170500,7400,7400,7400,7400,0
20240530,091700,170500,7400,7400,7400,7400,5
20240530,091600,133500,7450,7450,7450,7450,0
20240530,091500,133500,7450,7450,7450,7450,0
20240530,091400,133500,7450,7450,7450,7450,0
20240530,091300,133500,7450,7450,7450,7450,0
20240530,091200,133500,7450,7450,7450,7450,0
20240530,091100,133500,7450,7450,7450,7450,0
20240530,091000,133500,7450,7450,7450,7450,0
20240530,090900,133500,7450,7450,7450,7450,0
20240530,090800,133500,7450,7450,7450,7450,0
20240530,090700,133500,7450,7450,7450,7450,0
20240530,090600,133500,7450,7450,7450,7450,0
20240530,090500,133500,7450,7450,7450,7450,0
20240530,090400,133500,7450,7450,7450,7450,0
20240530,090300,133500,7450,7450,7450,7450,0
20240530,090200,133500,7450,7450,7450,7450,1
20240530,090100,126050,7450,7450,7450,7450,0
20240530,090000,126050,7450,7390,7450,7390,17