KissMeData/080470/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,195500,17920320,4470,4470,4470,4470,195
20240530,195400,17920320,4470,4470,4470,4470,0
20240530,195300,17920320,4470,4470,4470,4470,0
20240530,195200,17920320,4470,4470,4470,4470,0
20240530,195100,17920320,4470,4470,4470,4470,0
20240530,195000,17920320,4470,4470,4470,4470,0
20240530,194900,17920320,4470,4470,4470,4470,0
20240530,194800,17920320,4470,4470,4470,4470,0
20240530,194700,17920320,4470,4470,4470,4470,0
20240530,194600,17920320,4470,4470,4470,4470,0
20240530,194500,17920320,4470,4470,4470,4470,0
20240530,194400,17920320,4470,4470,4470,4470,0
20240530,194300,17920320,4470,4470,4470,4470,0
20240530,194200,17920320,4470,4470,4470,4470,0
20240530,194100,17920320,4470,4470,4470,4470,0
20240530,194000,17920320,4470,4470,4470,4470,0
20240530,193900,17920320,4470,4470,4470,4470,0
20240530,193800,17920320,4470,4470,4470,4470,0
20240530,193700,17920320,4470,4470,4470,4470,0
20240530,193600,17920320,4470,4470,4470,4470,0
20240530,193500,17920320,4470,4470,4470,4470,0
20240530,193400,17920320,4470,4470,4470,4470,0
20240530,193300,17920320,4470,4470,4470,4470,0
20240530,193200,17920320,4470,4470,4470,4470,0
20240530,193100,17920320,4470,4470,4470,4470,0
20240530,193000,17920320,4470,4470,4470,4470,0
20240530,192900,17920320,4470,4470,4470,4470,0
20240530,192800,17920320,4470,4470,4470,4470,0
20240530,192700,17920320,4470,4470,4470,4470,0
20240530,192600,17920320,4470,4470,4470,4470,0
20240530,192500,17920320,4470,4470,4470,4470,195
20240530,192400,17920320,4470,4470,4470,4470,0
20240530,192300,17920320,4470,4470,4470,4470,0
20240530,192200,17920320,4470,4470,4470,4470,0
20240530,192100,17920320,4470,4470,4470,4470,0
20240530,192000,17920320,4470,4470,4470,4470,0
20240530,191900,17920320,4470,4470,4470,4470,0
20240530,191800,17920320,4470,4470,4470,4470,0
20240530,191700,17920320,4470,4470,4470,4470,0
20240530,191600,17920320,4470,4470,4470,4470,0
20240530,191500,17920320,4470,4470,4470,4470,0
20240530,191400,17920320,4470,4470,4470,4470,0
20240530,191300,17920320,4470,4470,4470,4470,0
20240530,191200,17920320,4470,4470,4470,4470,0
20240530,191100,17920320,4470,4470,4470,4470,0
20240530,191000,17920320,4470,4470,4470,4470,0
20240530,190900,17920320,4470,4470,4470,4470,0
20240530,190800,17920320,4470,4470,4470,4470,0
20240530,190700,17920320,4470,4470,4470,4470,0
20240530,190600,17920320,4470,4470,4470,4470,0
20240530,190500,17920320,4470,4470,4470,4470,0
20240530,190400,17920320,4470,4470,4470,4470,0
20240530,190300,17920320,4470,4470,4470,4470,0
20240530,190200,17920320,4470,4470,4470,4470,0
20240530,190100,17920320,4470,4470,4470,4470,0
20240530,190000,17920320,4470,4470,4470,4470,0
20240530,185900,17920320,4470,4470,4470,4470,0
20240530,185800,17920320,4470,4470,4470,4470,0
20240530,185700,17920320,4470,4470,4470,4470,0
20240530,185600,17920320,4470,4470,4470,4470,0
20240530,185500,17920320,4470,4470,4470,4470,195
20240530,185400,17920320,4470,4470,4470,4470,0
20240530,185300,17920320,4470,4470,4470,4470,0
20240530,185200,17920320,4470,4470,4470,4470,0
20240530,185100,17920320,4470,4470,4470,4470,0
20240530,185000,17920320,4470,4470,4470,4470,0
20240530,184900,17920320,4470,4470,4470,4470,0
20240530,184800,17920320,4470,4470,4470,4470,0
20240530,184700,17920320,4470,4470,4470,4470,0
20240530,184600,17920320,4470,4470,4470,4470,0
20240530,184500,17920320,4470,4470,4470,4470,0
20240530,184400,17920320,4470,4470,4470,4470,0
20240530,184300,17920320,4470,4470,4470,4470,0
20240530,184200,17920320,4470,4470,4470,4470,0
20240530,184100,17920320,4470,4470,4470,4470,0
20240530,184000,17920320,4470,4470,4470,4470,0
20240530,183900,17920320,4470,4470,4470,4470,0
20240530,183800,17920320,4470,4470,4470,4470,0
20240530,183700,17920320,4470,4470,4470,4470,0
20240530,183600,17920320,4470,4470,4470,4470,0
20240530,183500,17920320,4470,4470,4470,4470,0
20240530,183400,17920320,4470,4470,4470,4470,0
20240530,183300,17920320,4470,4470,4470,4470,0
20240530,183200,17920320,4470,4470,4470,4470,0
20240530,183100,17920320,4470,4470,4470,4470,0
20240530,183000,17920320,4470,4470,4470,4470,0
20240530,182900,17920320,4470,4470,4470,4470,0
20240530,182800,17920320,4470,4470,4470,4470,0
20240530,182700,17920320,4470,4470,4470,4470,0
20240530,182600,17920320,4470,4470,4470,4470,0
20240530,182500,17920320,4470,4470,4470,4470,195
20240530,182400,17920320,4470,4470,4470,4470,0
20240530,182300,17920320,4470,4470,4470,4470,0
20240530,182200,17920320,4470,4470,4470,4470,0
20240530,182100,17920320,4470,4470,4470,4470,0
20240530,182000,17920320,4470,4470,4470,4470,0
20240530,181900,17920320,4470,4470,4470,4470,0
20240530,181800,17920320,4470,4470,4470,4470,0
20240530,181700,17920320,4470,4470,4470,4470,0
20240530,181600,17920320,4470,4470,4470,4470,0
20240530,181500,17920320,4470,4470,4470,4470,0
20240530,181400,17920320,4470,4470,4470,4470,0
20240530,181300,17920320,4470,4470,4470,4470,0
20240530,181200,17920320,4470,4470,4470,4470,0
20240530,181100,17920320,4470,4470,4470,4470,0
20240530,181000,17920320,4470,4470,4470,4470,0
20240530,180900,17920320,4470,4470,4470,4470,0
20240530,180800,17920320,4470,4470,4470,4470,0
20240530,180700,17920320,4470,4470,4470,4470,0
20240530,180600,17920320,4470,4470,4470,4470,0
20240530,180500,17920320,4470,4470,4470,4470,0
20240530,180400,17920320,4470,4470,4470,4470,0
20240530,180300,17920320,4470,4470,4470,4470,0
20240530,180200,17920320,4470,4470,4470,4470,0
20240530,180100,17920320,4470,4470,4470,4470,0
20240530,180000,17920320,4470,4470,4470,4470,0
20240530,175900,17920320,4470,4470,4470,4470,0
20240530,175800,17920320,4470,4470,4470,4470,0
20240530,175700,17920320,4470,4470,4470,4470,0
20240530,175600,17920320,4470,4470,4470,4470,0
20240530,175500,17920320,4470,4470,4470,4470,195
20240530,175400,17920320,4470,4470,4470,4470,0
20240530,175300,17920320,4470,4470,4470,4470,0
20240530,175200,17920320,4470,4470,4470,4470,0
20240530,175100,17920320,4470,4470,4470,4470,0
20240530,175000,17920320,4470,4470,4470,4470,0
20240530,174900,17920320,4470,4470,4470,4470,0
20240530,174800,17920320,4470,4470,4470,4470,0
20240530,174700,17920320,4470,4470,4470,4470,0
20240530,174600,17920320,4470,4470,4470,4470,0
20240530,174500,17920320,4470,4470,4470,4470,0
20240530,174400,17920320,4470,4470,4470,4470,0
20240530,174300,17920320,4470,4470,4470,4470,0
20240530,174200,17920320,4470,4470,4470,4470,0
20240530,174100,17920320,4470,4470,4470,4470,0
20240530,174000,17920320,4470,4470,4470,4470,0
20240530,173900,17920320,4470,4470,4470,4470,0
20240530,173800,17920320,4470,4470,4470,4470,0
20240530,173700,17920320,4470,4470,4470,4470,0
20240530,173600,17920320,4470,4470,4470,4470,0
20240530,173500,17920320,4470,4470,4470,4470,0
20240530,173400,17920320,4470,4470,4470,4470,0
20240530,173300,17920320,4470,4470,4470,4470,0
20240530,173200,17920320,4470,4470,4470,4470,0
20240530,173100,17920320,4470,4470,4470,4470,0
20240530,173000,17920320,4470,4470,4470,4470,0
20240530,172900,17920320,4470,4470,4470,4470,0
20240530,172800,17920320,4470,4470,4470,4470,0
20240530,172700,17920320,4470,4470,4470,4470,0
20240530,172600,17920320,4470,4470,4470,4470,0
20240530,172500,17920320,4470,4470,4470,4470,195
20240530,172400,17920320,4470,4470,4470,4470,0
20240530,172300,17920320,4470,4470,4470,4470,0
20240530,172200,17920320,4470,4470,4470,4470,0
20240530,172100,17920320,4470,4470,4470,4470,0
20240530,172000,17920320,4470,4470,4470,4470,0
20240530,171900,17920320,4470,4470,4470,4470,0
20240530,171800,17920320,4470,4470,4470,4470,0
20240530,171700,17920320,4470,4470,4470,4470,0
20240530,171600,17920320,4470,4470,4470,4470,0
20240530,171500,17920320,4470,4470,4470,4470,0
20240530,171400,17920320,4470,4470,4470,4470,0
20240530,171300,17920320,4470,4470,4470,4470,0
20240530,171200,17920320,4470,4470,4470,4470,0
20240530,171100,17920320,4470,4470,4470,4470,0
20240530,171000,17920320,4470,4470,4470,4470,0
20240530,170900,17920320,4470,4470,4470,4470,0
20240530,170800,17920320,4470,4470,4470,4470,0
20240530,170700,17920320,4470,4470,4470,4470,0
20240530,170600,17920320,4470,4470,4470,4470,0
20240530,170500,17920320,4470,4470,4470,4470,0
20240530,170400,17920320,4470,4470,4470,4470,0
20240530,170300,17920320,4470,4470,4470,4470,0
20240530,170200,17920320,4470,4470,4470,4470,0
20240530,170100,17920320,4470,4470,4470,4470,0
20240530,170000,17920320,4470,4470,4470,4470,0
20240530,165900,17920320,4470,4470,4470,4470,0
20240530,165800,17920320,4470,4470,4470,4470,0
20240530,165700,17920320,4470,4470,4470,4470,0
20240530,165600,17920320,4470,4470,4470,4470,0
20240530,165500,17920320,4470,4470,4470,4470,195
20240530,165400,17920320,4470,4470,4470,4470,0
20240530,165300,17920320,4470,4470,4470,4470,0
20240530,165200,17920320,4470,4470,4470,4470,0
20240530,165100,17920320,4470,4470,4470,4470,0
20240530,165000,17920320,4470,4470,4470,4470,0
20240530,164900,17920320,4470,4470,4470,4470,0
20240530,164800,17920320,4470,4470,4470,4470,0
20240530,164700,17920320,4470,4470,4470,4470,0
20240530,164600,17920320,4470,4470,4470,4470,0
20240530,164500,17920320,4470,4470,4470,4470,0
20240530,164400,17920320,4470,4470,4470,4470,0
20240530,164300,17920320,4470,4470,4470,4470,0
20240530,164200,17920320,4470,4470,4470,4470,0
20240530,164100,17920320,4470,4470,4470,4470,0
20240530,164000,17920320,4470,4470,4470,4470,0
20240530,163900,17920320,4470,4470,4470,4470,0
20240530,163800,17920320,4470,4470,4470,4470,0
20240530,163700,17920320,4470,4470,4470,4470,0
20240530,163600,17920320,4470,4470,4470,4470,0
20240530,163500,17920320,4470,4470,4470,4470,0
20240530,163400,17920320,4470,4470,4470,4470,0
20240530,163300,17920320,4470,4470,4470,4470,0
20240530,163200,17920320,4470,4470,4470,4470,0
20240530,163100,17920320,4470,4470,4470,4470,0
20240530,163000,17920320,4470,4470,4470,4470,0
20240530,162900,17920320,4470,4470,4470,4470,0
20240530,162800,17920320,4470,4470,4470,4470,0
20240530,162700,17920320,4470,4470,4470,4470,0
20240530,162600,17920320,4470,4470,4470,4470,0
20240530,162500,17920320,4470,4470,4470,4470,195
20240530,162400,17920320,4470,4470,4470,4470,0
20240530,162300,17920320,4470,4470,4470,4470,0
20240530,162200,17920320,4470,4470,4470,4470,0
20240530,162100,17920320,4470,4470,4470,4470,0
20240530,162000,17920320,4470,4470,4470,4470,0
20240530,161900,17920320,4470,4470,4470,4470,0
20240530,161800,17920320,4470,4470,4470,4470,0
20240530,161700,17920320,4470,4470,4470,4470,0
20240530,161600,17920320,4470,4470,4470,4470,0
20240530,161500,17920320,4470,4470,4470,4470,0
20240530,161400,17920320,4470,4470,4470,4470,0
20240530,161300,17920320,4470,4470,4470,4470,0
20240530,161200,17920320,4470,4470,4470,4470,0
20240530,161100,17920320,4470,4470,4470,4470,0
20240530,161000,17920320,4470,4470,4470,4470,0
20240530,160900,17920320,4470,4470,4470,4470,0
20240530,160800,17920320,4470,4470,4470,4470,0
20240530,160700,17920320,4470,4470,4470,4470,0
20240530,160600,17920320,4470,4470,4470,4470,0
20240530,160500,17920320,4470,4470,4470,4470,0
20240530,160400,17920320,4470,4470,4470,4470,0
20240530,160300,17920320,4470,4470,4470,4470,0
20240530,160200,17920320,4470,4470,4470,4470,0
20240530,160100,17920320,4470,4470,4470,4470,0
20240530,160000,17920320,4470,4470,4470,4470,0
20240530,155900,17920320,4470,4470,4470,4470,0
20240530,155800,17920320,4470,4470,4470,4470,0
20240530,155700,17920320,4470,4470,4470,4470,0
20240530,155600,17920320,4470,4470,4470,4470,0
20240530,155500,17920320,4470,4470,4470,4470,195
20240530,155400,17920320,4470,4470,4470,4470,0
20240530,155300,17920320,4470,4470,4470,4470,0
20240530,155200,17920320,4470,4470,4470,4470,0
20240530,155100,17920320,4470,4470,4470,4470,0
20240530,155000,17920320,4470,4470,4470,4470,0
20240530,154900,17920320,4470,4470,4470,4470,0
20240530,154800,17920320,4470,4470,4470,4470,0
20240530,154700,17920320,4470,4470,4470,4470,0
20240530,154600,17920320,4470,4470,4470,4470,0
20240530,154500,17920320,4470,4470,4470,4470,0
20240530,154400,17920320,4470,4470,4470,4470,0
20240530,154300,17920320,4470,4470,4470,4470,0
20240530,154200,17920320,4470,4470,4470,4470,0
20240530,154100,17920320,4470,4470,4470,4470,0
20240530,154000,17920320,4470,4470,4470,4470,0
20240530,153900,17920320,4470,4470,4470,4470,0
20240530,153800,17920320,4470,4470,4470,4470,0
20240530,153700,17920320,4470,4470,4470,4470,0
20240530,153600,17920320,4470,4470,4470,4470,0
20240530,153500,17920320,4470,4470,4470,4470,0
20240530,153400,17920320,4470,4470,4470,4470,0
20240530,153300,17920320,4470,4470,4470,4470,0
20240530,153200,17920320,4470,4470,4470,4470,0
20240530,153100,17920320,4470,4470,4470,4470,0
20240530,153000,17920320,4470,4470,4470,4470,195
20240530,152900,17048670,4470,4470,4470,4470,0
20240530,152800,17048670,4470,4470,4470,4470,0
20240530,152700,17048670,4470,4470,4470,4470,0
20240530,152600,17048670,4470,4470,4470,4470,0
20240530,152500,17048670,4470,4470,4470,4470,0
20240530,152400,17048670,4470,4470,4470,4470,0
20240530,152300,17048670,4470,4470,4470,4470,0
20240530,152200,17048670,4470,4470,4470,4470,0
20240530,152100,17048670,4470,4470,4470,4470,0
20240530,152000,17048670,4470,4470,4470,4470,0
20240530,151900,17048670,4470,4470,4470,4470,0
20240530,151800,17048670,4470,4470,4470,4470,0
20240530,151700,17048670,4470,4470,4470,4470,0
20240530,151600,17048670,4470,4470,4470,4470,0
20240530,151500,17048670,4470,4470,4470,4470,0
20240530,151400,17048670,4470,4470,4470,4470,0
20240530,151300,17048670,4470,4470,4470,4470,0
20240530,151200,17048670,4470,4470,4470,4470,0
20240530,151100,17048670,4470,4470,4470,4470,20
20240530,151000,16959270,4470,4470,4470,4470,0
20240530,150900,16959270,4470,4470,4470,4470,0
20240530,150800,16959270,4470,4470,4470,4470,0
20240530,150700,16959270,4470,4470,4470,4470,3
20240530,150600,16945860,4470,4470,4470,4470,0
20240530,150500,16945860,4470,4470,4470,4470,0
20240530,150400,16945860,4470,4470,4470,4470,0
20240530,150300,16945860,4470,4470,4470,4470,0
20240530,150200,16945860,4470,4470,4470,4470,0
20240530,150100,16945860,4470,4470,4470,4470,0
20240530,150000,16945860,4470,4470,4470,4470,0
20240530,145900,16945860,4470,4470,4470,4470,0
20240530,145800,16945860,4470,4470,4470,4470,0
20240530,145700,16945860,4470,4470,4470,4470,0
20240530,145600,16945860,4470,4470,4470,4470,0
20240530,145500,16945860,4470,4470,4470,4470,11
20240530,145400,16896690,4480,4480,4480,4480,0
20240530,145300,16896690,4480,4480,4480,4480,0
20240530,145200,16896690,4480,4480,4480,4480,0
20240530,145100,16896690,4480,4480,4480,4480,0
20240530,145000,16896690,4480,4480,4480,4480,0
20240530,144900,16896690,4480,4480,4480,4480,0
20240530,144800,16896690,4480,4480,4480,4480,0
20240530,144700,16896690,4480,4480,4480,4480,0
20240530,144600,16896690,4480,4480,4480,4480,0
20240530,144500,16896690,4480,4480,4480,4480,0
20240530,144400,16896690,4480,4480,4480,4480,0
20240530,144300,16896690,4480,4480,4480,4480,0
20240530,144200,16896690,4480,4480,4480,4480,0
20240530,144100,16896690,4480,4480,4480,4480,0
20240530,144000,16896690,4480,4480,4480,4480,0
20240530,143900,16896690,4480,4480,4480,4480,0
20240530,143800,16896690,4480,4480,4480,4480,0
20240530,143700,16896690,4480,4480,4480,4480,0
20240530,143600,16896690,4480,4480,4480,4480,0
20240530,143500,16896690,4480,4480,4480,4480,0
20240530,143400,16896690,4480,4480,4480,4480,0
20240530,143300,16896690,4480,4480,4480,4480,0
20240530,143200,16896690,4480,4480,4480,4480,0
20240530,143100,16896690,4480,4480,4480,4480,0
20240530,143000,16896690,4480,4480,4480,4480,0
20240530,142900,16896690,4480,4480,4480,4480,0
20240530,142800,16896690,4480,4480,4480,4480,0
20240530,142700,16896690,4480,4480,4480,4480,0
20240530,142600,16896690,4480,4480,4480,4480,0
20240530,142500,16896690,4480,4480,4480,4480,0
20240530,142400,16896690,4480,4480,4480,4480,0
20240530,142300,16896690,4480,4480,4480,4480,0
20240530,142200,16896690,4480,4480,4480,4480,0
20240530,142100,16896690,4480,4480,4480,4480,0
20240530,142000,16896690,4480,4480,4480,4480,0
20240530,141900,16896690,4480,4480,4480,4480,0
20240530,141800,16896690,4480,4480,4480,4480,0
20240530,141700,16896690,4480,4480,4480,4480,0
20240530,141600,16896690,4480,4480,4480,4480,0
20240530,141500,16896690,4480,4480,4480,4480,0
20240530,141400,16896690,4480,4480,4480,4480,0
20240530,141300,16896690,4480,4480,4480,4480,0
20240530,141200,16896690,4480,4470,4480,4470,448
20240530,141100,14890180,4480,4480,4480,4480,0
20240530,141000,14890180,4480,4480,4480,4480,0
20240530,140900,14890180,4480,4480,4480,4480,0
20240530,140800,14890180,4480,4480,4480,4480,0
20240530,140700,14890180,4480,4480,4480,4480,0
20240530,140600,14890180,4480,4480,4480,4480,0
20240530,140500,14890180,4480,4480,4480,4480,0
20240530,140400,14890180,4480,4480,4480,4480,0
20240530,140300,14890180,4480,4480,4480,4480,0
20240530,140200,14890180,4480,4465,4480,4465,100
20240530,140100,14442490,4450,4450,4450,4450,0
20240530,140000,14442490,4450,4450,4450,4450,0
20240530,135900,14442490,4450,4450,4450,4450,0
20240530,135800,14442490,4450,4450,4450,4450,0
20240530,135700,14442490,4450,4450,4450,4450,0
20240530,135600,14442490,4450,4450,4450,4450,0
20240530,135500,14442490,4450,4450,4450,4450,0
20240530,135400,14442490,4450,4450,4450,4450,0
20240530,135300,14442490,4450,4450,4450,4450,0
20240530,135200,14442490,4450,4450,4450,4450,0
20240530,135100,14442490,4450,4450,4450,4450,6
20240530,135000,14415790,4450,4450,4450,4450,0
20240530,134900,14415790,4450,4450,4450,4450,0
20240530,134800,14415790,4450,4450,4450,4450,0
20240530,134700,14415790,4450,4450,4450,4450,0
20240530,134600,14415790,4450,4450,4450,4450,0
20240530,134500,14415790,4450,4450,4450,4450,0
20240530,134400,14415790,4450,4450,4450,4450,0
20240530,134300,14415790,4450,4450,4450,4450,4
20240530,134200,14397990,4450,4450,4450,4450,0
20240530,134100,14397990,4450,4450,4450,4450,0
20240530,134000,14397990,4450,4450,4450,4450,0
20240530,133900,14397990,4450,4450,4450,4450,0
20240530,133800,14397990,4450,4450,4450,4450,0
20240530,133700,14397990,4450,4450,4450,4450,0
20240530,133600,14397990,4450,4450,4450,4450,0
20240530,133500,14397990,4450,4450,4450,4450,0
20240530,133400,14397990,4450,4450,4450,4450,0
20240530,133300,14397990,4450,4450,4450,4450,0
20240530,133200,14397990,4450,4450,4450,4450,0
20240530,133100,14397990,4450,4450,4450,4450,0
20240530,133000,14397990,4450,4450,4450,4450,0
20240530,132900,14397990,4450,4450,4450,4450,0
20240530,132800,14397990,4450,4450,4450,4450,0
20240530,132700,14397990,4450,4450,4450,4450,7
20240530,132600,14366840,4450,4450,4450,4450,0
20240530,132500,14366840,4450,4450,4450,4450,0
20240530,132400,14366840,4450,4450,4450,4450,0
20240530,132300,14366840,4450,4450,4450,4450,0
20240530,132200,14366840,4450,4450,4450,4450,0
20240530,132100,14366840,4450,4450,4450,4450,0
20240530,132000,14366840,4450,4450,4450,4450,0
20240530,131900,14366840,4450,4450,4450,4450,0
20240530,131800,14366840,4450,4450,4450,4450,0
20240530,131700,14366840,4450,4450,4450,4450,0
20240530,131600,14366840,4450,4450,4450,4450,0
20240530,131500,14366840,4450,4450,4450,4450,113
20240530,131400,13863990,4450,4450,4450,4450,104
20240530,131300,13401190,4450,4450,4450,4450,0
20240530,131200,13401190,4450,4450,4450,4450,0
20240530,131100,13401190,4450,4450,4450,4450,18
20240530,131000,13321090,4445,4445,4445,4445,2
20240530,130900,13312200,4405,4405,4405,4405,0
20240530,130800,13312200,4405,4405,4405,4405,0
20240530,130700,13312200,4405,4405,4405,4405,0
20240530,130600,13312200,4405,4405,4405,4405,0
20240530,130500,13312200,4405,4405,4405,4405,0
20240530,130400,13312200,4405,4405,4405,4405,0
20240530,130300,13312200,4405,4405,4405,4405,0
20240530,130200,13312200,4405,4405,4405,4405,0
20240530,130100,13312200,4405,4405,4405,4405,0
20240530,130000,13312200,4405,4405,4405,4405,0
20240530,125900,13312200,4405,4405,4405,4405,0
20240530,125800,13312200,4405,4405,4405,4405,0
20240530,125700,13312200,4405,4405,4405,4405,0
20240530,125600,13312200,4405,4405,4405,4405,0
20240530,125500,13312200,4405,4405,4405,4405,0
20240530,125400,13312200,4405,4405,4405,4405,0
20240530,125300,13312200,4405,4405,4405,4405,0
20240530,125200,13312200,4405,4405,4405,4405,0
20240530,125100,13312200,4405,4395,4405,4390,20
20240530,125000,13224320,4400,4400,4400,4400,127
20240530,124900,12665520,4405,4405,4405,4405,11
20240530,124800,12617065,4405,4405,4405,4405,0
20240530,124700,12617065,4405,4405,4405,4405,0
20240530,124600,12617065,4405,4405,4405,4405,0
20240530,124500,12617065,4405,4405,4405,4405,0
20240530,124400,12617065,4405,4405,4405,4405,0
20240530,124300,12617065,4405,4405,4405,4405,0
20240530,124200,12617065,4405,4405,4405,4405,0
20240530,124100,12617065,4405,4405,4405,4405,0
20240530,124000,12617065,4405,4405,4405,4405,0
20240530,123900,12617065,4405,4405,4405,4405,0
20240530,123800,12617065,4405,4405,4405,4405,0
20240530,123700,12617065,4405,4405,4405,4405,0
20240530,123600,12617065,4405,4405,4405,4405,0
20240530,123500,12617065,4405,4405,4405,4405,0
20240530,123400,12617065,4405,4405,4405,4405,0
20240530,123300,12617065,4405,4405,4405,4405,0
20240530,123200,12617065,4405,4405,4405,4405,0
20240530,123100,12617065,4405,4405,4405,4405,0
20240530,123000,12617065,4405,4405,4405,4405,0
20240530,122900,12617065,4405,4405,4405,4405,0
20240530,122800,12617065,4405,4405,4405,4405,1
20240530,122700,12612660,4405,4405,4405,4405,226
20240530,122600,11617130,4405,4405,4405,4405,0
20240530,122500,11617130,4405,4405,4405,4405,55
20240530,122400,11374855,4405,4405,4405,4405,0
20240530,122300,11374855,4405,4405,4405,4405,1
20240530,122200,11370450,4405,4405,4405,4405,0
20240530,122100,11370450,4405,4405,4405,4405,10
20240530,122000,11326400,4405,4405,4405,4405,0
20240530,121900,11326400,4405,4405,4405,4405,0
20240530,121800,11326400,4405,4405,4405,4405,0
20240530,121700,11326400,4405,4405,4405,4405,0
20240530,121600,11326400,4405,4405,4405,4405,0
20240530,121500,11326400,4405,4405,4405,4405,0
20240530,121400,11326400,4405,4405,4405,4405,0
20240530,121300,11326400,4405,4405,4405,4405,0
20240530,121200,11326400,4405,4405,4405,4405,0
20240530,121100,11326400,4405,4405,4405,4405,0
20240530,121000,11326400,4405,4405,4405,4405,0
20240530,120900,11326400,4405,4405,4405,4405,0
20240530,120800,11326400,4405,4405,4405,4405,0
20240530,120700,11326400,4405,4405,4405,4405,0
20240530,120600,11326400,4405,4405,4405,4405,0
20240530,120500,11326400,4405,4405,4405,4405,0
20240530,120400,11326400,4405,4405,4405,4405,0
20240530,120300,11326400,4405,4405,4405,4405,38
20240530,120200,11159010,4405,4405,4405,4405,0
20240530,120100,11159010,4405,4405,4405,4405,0
20240530,120000,11159010,4405,4405,4405,4405,0
20240530,115900,11159010,4405,4405,4405,4405,0
20240530,115800,11159010,4405,4405,4405,4405,0
20240530,115700,11159010,4405,4410,4410,4405,50
20240530,115600,10938605,4410,4410,4410,4410,0
20240530,115500,10938605,4410,4410,4410,4410,0
20240530,115400,10938605,4410,4410,4410,4410,0
20240530,115300,10938605,4410,4410,4410,4410,4
20240530,115200,10920965,4420,4420,4420,4420,0
20240530,115100,10920965,4420,4420,4420,4420,39
20240530,115000,10748585,4425,4425,4425,4425,0
20240530,114900,10748585,4425,4425,4425,4425,0
20240530,114800,10748585,4425,4425,4425,4425,0
20240530,114700,10748585,4425,4425,4425,4425,0
20240530,114600,10748585,4425,4425,4425,4425,0
20240530,114500,10748585,4425,4425,4425,4425,0
20240530,114400,10748585,4425,4425,4425,4425,0
20240530,114300,10748585,4425,4425,4425,4425,0
20240530,114200,10748585,4425,4425,4425,4425,0
20240530,114100,10748585,4425,4425,4425,4425,0
20240530,114000,10748585,4425,4425,4425,4425,0
20240530,113900,10748585,4425,4425,4425,4425,0
20240530,113800,10748585,4425,4425,4425,4425,0
20240530,113700,10748585,4425,4425,4425,4425,0
20240530,113600,10748585,4425,4425,4425,4425,0
20240530,113500,10748585,4425,4425,4425,4425,0
20240530,113400,10748585,4425,4425,4425,4425,6
20240530,113300,10722035,4430,4430,4430,4425,41
20240530,113200,10540475,4435,4435,4435,4435,0
20240530,113100,10540475,4435,4435,4435,4435,19
20240530,113000,10456210,4435,4435,4435,4435,0
20240530,112900,10456210,4435,4435,4435,4435,0
20240530,112800,10456210,4435,4435,4435,4435,0
20240530,112700,10456210,4435,4435,4435,4435,0
20240530,112600,10456210,4435,4435,4435,4435,4
20240530,112500,10438470,4480,4480,4480,4480,5
20240530,112400,10416070,4485,4485,4485,4485,10
20240530,112300,10371220,4485,4485,4485,4485,0
20240530,112200,10371220,4485,4485,4485,4485,0
20240530,112100,10371220,4485,4485,4485,4485,0
20240530,112000,10371220,4485,4485,4485,4485,0
20240530,111900,10371220,4485,4485,4485,4485,0
20240530,111800,10371220,4485,4485,4485,4485,0
20240530,111700,10371220,4485,4485,4485,4485,0
20240530,111600,10371220,4485,4485,4485,4485,0
20240530,111500,10371220,4485,4485,4485,4485,0
20240530,111400,10371220,4485,4485,4485,4485,0
20240530,111300,10371220,4485,4485,4485,4485,0
20240530,111200,10371220,4485,4485,4485,4485,0
20240530,111100,10371220,4485,4485,4485,4485,0
20240530,111000,10371220,4485,4485,4485,4485,0
20240530,110900,10371220,4485,4485,4485,4485,0
20240530,110800,10371220,4485,4485,4485,4485,0
20240530,110700,10371220,4485,4485,4485,4485,0
20240530,110600,10371220,4485,4485,4485,4485,0
20240530,110500,10371220,4485,4485,4485,4485,0
20240530,110400,10371220,4485,4485,4485,4485,0
20240530,110300,10371220,4485,4485,4485,4485,0
20240530,110200,10371220,4485,4485,4485,4485,0
20240530,110100,10371220,4485,4485,4485,4485,0
20240530,110000,10371220,4485,4485,4485,4485,0
20240530,105900,10371220,4485,4485,4485,4485,0
20240530,105800,10371220,4485,4485,4485,4485,0
20240530,105700,10371220,4485,4485,4485,4485,0
20240530,105600,10371220,4485,4485,4485,4485,0
20240530,105500,10371220,4485,4485,4485,4485,0
20240530,105400,10371220,4485,4485,4485,4485,0
20240530,105300,10371220,4485,4485,4485,4485,0
20240530,105200,10371220,4485,4485,4485,4485,0
20240530,105100,10371220,4485,4485,4485,4485,0
20240530,105000,10371220,4485,4485,4485,4485,0
20240530,104900,10371220,4485,4485,4485,4485,0
20240530,104800,10371220,4485,4485,4485,4485,0
20240530,104700,10371220,4485,4485,4485,4485,0
20240530,104600,10371220,4485,4485,4485,4485,0
20240530,104500,10371220,4485,4485,4485,4485,0
20240530,104400,10371220,4485,4485,4485,4485,0
20240530,104300,10371220,4485,4485,4485,4485,0
20240530,104200,10371220,4485,4485,4485,4485,0
20240530,104100,10371220,4485,4485,4485,4485,0
20240530,104000,10371220,4485,4485,4485,4485,0
20240530,103900,10371220,4485,4485,4485,4485,0
20240530,103800,10371220,4485,4485,4485,4485,0
20240530,103700,10371220,4485,4485,4485,4485,0
20240530,103600,10371220,4485,4485,4485,4485,0
20240530,103500,10371220,4485,4485,4485,4485,0
20240530,103400,10371220,4485,4485,4485,4485,0
20240530,103300,10371220,4485,4485,4485,4485,1
20240530,103200,10366735,4490,4490,4490,4490,0
20240530,103100,10366735,4490,4440,4490,4405,121
20240530,103000,9831775,4485,4485,4485,4485,0
20240530,102900,9831775,4485,4485,4485,4485,0
20240530,102800,9831775,4485,4485,4485,4485,0
20240530,102700,9831775,4485,4485,4485,4485,0
20240530,102600,9831775,4485,4485,4485,4485,0
20240530,102500,9831775,4485,4485,4485,4485,0
20240530,102400,9831775,4485,4485,4485,4485,0
20240530,102300,9831775,4485,4485,4485,4485,0
20240530,102200,9831775,4485,4485,4485,4485,10
20240530,102100,9786925,4440,4440,4440,4440,0
20240530,102000,9786925,4440,4440,4440,4440,21
20240530,101900,9693685,4450,4450,4450,4450,0
20240530,101800,9693685,4450,4450,4450,4450,0
20240530,101700,9693685,4450,4450,4450,4450,0
20240530,101600,9693685,4450,4450,4450,4450,0
20240530,101500,9693685,4450,4450,4450,4450,0
20240530,101400,9693685,4450,4450,4450,4450,0
20240530,101300,9693685,4450,4450,4450,4450,0
20240530,101200,9693685,4450,4450,4450,4450,0
20240530,101100,9693685,4450,4450,4450,4450,0
20240530,101000,9693685,4450,4450,4450,4450,0
20240530,100900,9693685,4450,4450,4450,4450,0
20240530,100800,9693685,4450,4450,4450,4450,0
20240530,100700,9693685,4450,4450,4450,4450,0
20240530,100600,9693685,4450,4450,4450,4450,0
20240530,100500,9693685,4450,4450,4450,4450,0
20240530,100400,9693685,4450,4450,4450,4450,0
20240530,100300,9693685,4450,4450,4450,4450,0
20240530,100200,9693685,4450,4450,4450,4450,200
20240530,100100,8803685,4450,4450,4450,4450,0
20240530,100000,8803685,4450,4450,4450,4450,0
20240530,095900,8803685,4450,4450,4450,4450,0
20240530,095800,8803685,4450,4450,4450,4450,0
20240530,095700,8803685,4450,4450,4450,4450,0
20240530,095600,8803685,4450,4450,4450,4450,0
20240530,095500,8803685,4450,4450,4450,4450,0
20240530,095400,8803685,4450,4450,4450,4450,0
20240530,095300,8803685,4450,4450,4450,4450,0
20240530,095200,8803685,4450,4450,4450,4450,0
20240530,095100,8803685,4450,4450,4450,4450,0
20240530,095000,8803685,4450,4450,4450,4450,0
20240530,094900,8803685,4450,4450,4450,4445,59
20240530,094800,8541420,4445,4445,4445,4445,0
20240530,094700,8541420,4445,4445,4445,4445,0
20240530,094600,8541420,4445,4445,4445,4445,0
20240530,094500,8541420,4445,4445,4445,4445,0
20240530,094400,8541420,4445,4445,4445,4445,0
20240530,094300,8541420,4445,4445,4445,4445,0
20240530,094200,8541420,4445,4445,4445,4445,0
20240530,094100,8541420,4445,4455,4455,4445,25
20240530,094000,8430200,4445,4445,4445,4445,0
20240530,093900,8430200,4445,4445,4445,4445,0
20240530,093800,8430200,4445,4445,4445,4445,0
20240530,093700,8430200,4445,4445,4445,4445,0
20240530,093600,8430200,4445,4445,4445,4445,0
20240530,093500,8430200,4445,4445,4445,4445,0
20240530,093400,8430200,4445,4445,4445,4445,0
20240530,093300,8430200,4445,4445,4445,4445,0
20240530,093200,8430200,4445,4445,4445,4445,0
20240530,093100,8430200,4445,4445,4445,4445,0
20240530,093000,8430200,4445,4445,4445,4445,0
20240530,092900,8430200,4445,4445,4445,4445,0
20240530,092800,8430200,4445,4445,4445,4445,0
20240530,092700,8430200,4445,4445,4445,4445,78
20240530,092600,8083490,4445,4445,4445,4445,85
20240530,092500,7705665,4445,4445,4445,4445,0
20240530,092400,7705665,4445,4445,4445,4445,58
20240530,092300,7447855,4445,4460,4460,4445,176
20240530,092200,6663795,4455,4455,4455,4455,0
20240530,092100,6663795,4455,4455,4455,4455,0
20240530,092000,6663795,4455,4455,4455,4455,0
20240530,091900,6663795,4455,4455,4455,4455,0
20240530,091800,6663795,4455,4455,4455,4455,101
20240530,091700,6213840,4545,4545,4545,4545,217
20240530,091600,5227575,4545,4545,4545,4545,14
20240530,091500,5163945,4545,4545,4545,4545,13
20240530,091400,5104860,4545,4545,4550,4545,96
20240530,091300,4668405,4545,4545,4545,4545,40
20240530,091200,4486605,4545,4545,4550,4545,267
20240530,091100,3273030,4525,4525,4525,4525,0
20240530,091000,3273030,4525,4525,4525,4525,0
20240530,090900,3273030,4525,4525,4525,4525,0
20240530,090800,3273030,4525,4525,4525,4525,0
20240530,090700,3273030,4525,4495,4525,4495,275
20240530,090600,2033560,4525,4525,4525,4525,0
20240530,090500,2033560,4525,4525,4525,4525,0
20240530,090400,2033560,4525,4525,4525,4525,2
20240530,090300,2024510,4430,4430,4430,4430,149
20240530,090200,1364440,4430,4430,4430,4430,0
20240530,090100,1364440,4430,4430,4430,4430,28
20240530,090000,1240400,4430,4430,4430,4430,280