KissMeData/044340/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,192800,155120880,8340,8340,8340,8340,887
20240530,192700,155120880,8340,8340,8340,8340,0
20240530,192600,155120880,8340,8340,8340,8340,0
20240530,192500,155120880,8340,8340,8340,8340,0
20240530,192400,155120880,8340,8340,8340,8340,0
20240530,192300,155120880,8340,8340,8340,8340,0
20240530,192200,155120880,8340,8340,8340,8340,0
20240530,192100,155120880,8340,8340,8340,8340,0
20240530,192000,155120880,8340,8340,8340,8340,0
20240530,191900,155120880,8340,8340,8340,8340,0
20240530,191800,155120880,8340,8340,8340,8340,0
20240530,191700,155120880,8340,8340,8340,8340,0
20240530,191600,155120880,8340,8340,8340,8340,0
20240530,191500,155120880,8340,8340,8340,8340,0
20240530,191400,155120880,8340,8340,8340,8340,0
20240530,191300,155120880,8340,8340,8340,8340,0
20240530,191200,155120880,8340,8340,8340,8340,0
20240530,191100,155120880,8340,8340,8340,8340,0
20240530,191000,155120880,8340,8340,8340,8340,0
20240530,190900,155120880,8340,8340,8340,8340,0
20240530,190800,155120880,8340,8340,8340,8340,0
20240530,190700,155120880,8340,8340,8340,8340,0
20240530,190600,155120880,8340,8340,8340,8340,0
20240530,190500,155120880,8340,8340,8340,8340,0
20240530,190400,155120880,8340,8340,8340,8340,0
20240530,190300,155120880,8340,8340,8340,8340,0
20240530,190200,155120880,8340,8340,8340,8340,0
20240530,190100,155120880,8340,8340,8340,8340,0
20240530,190000,155120880,8340,8340,8340,8340,0
20240530,185900,155120880,8340,8340,8340,8340,0
20240530,185800,155120880,8340,8340,8340,8340,887
20240530,185700,155120880,8340,8340,8340,8340,0
20240530,185600,155120880,8340,8340,8340,8340,0
20240530,185500,155120880,8340,8340,8340,8340,0
20240530,185400,155120880,8340,8340,8340,8340,0
20240530,185300,155120880,8340,8340,8340,8340,0
20240530,185200,155120880,8340,8340,8340,8340,0
20240530,185100,155120880,8340,8340,8340,8340,0
20240530,185000,155120880,8340,8340,8340,8340,0
20240530,184900,155120880,8340,8340,8340,8340,0
20240530,184800,155120880,8340,8340,8340,8340,0
20240530,184700,155120880,8340,8340,8340,8340,0
20240530,184600,155120880,8340,8340,8340,8340,0
20240530,184500,155120880,8340,8340,8340,8340,0
20240530,184400,155120880,8340,8340,8340,8340,0
20240530,184300,155120880,8340,8340,8340,8340,0
20240530,184200,155120880,8340,8340,8340,8340,0
20240530,184100,155120880,8340,8340,8340,8340,0
20240530,184000,155120880,8340,8340,8340,8340,0
20240530,183900,155120880,8340,8340,8340,8340,0
20240530,183800,155120880,8340,8340,8340,8340,0
20240530,183700,155120880,8340,8340,8340,8340,0
20240530,183600,155120880,8340,8340,8340,8340,0
20240530,183500,155120880,8340,8340,8340,8340,0
20240530,183400,155120880,8340,8340,8340,8340,0
20240530,183300,155120880,8340,8340,8340,8340,0
20240530,183200,155120880,8340,8340,8340,8340,0
20240530,183100,155120880,8340,8340,8340,8340,0
20240530,183000,155120880,8340,8340,8340,8340,0
20240530,182900,155120880,8340,8340,8340,8340,0
20240530,182800,155120880,8340,8340,8340,8340,887
20240530,182700,155120880,8340,8340,8340,8340,0
20240530,182600,155120880,8340,8340,8340,8340,0
20240530,182500,155120880,8340,8340,8340,8340,0
20240530,182400,155120880,8340,8340,8340,8340,0
20240530,182300,155120880,8340,8340,8340,8340,0
20240530,182200,155120880,8340,8340,8340,8340,0
20240530,182100,155120880,8340,8340,8340,8340,0
20240530,182000,155120880,8340,8340,8340,8340,0
20240530,181900,155120880,8340,8340,8340,8340,0
20240530,181800,155120880,8340,8340,8340,8340,0
20240530,181700,155120880,8340,8340,8340,8340,0
20240530,181600,155120880,8340,8340,8340,8340,0
20240530,181500,155120880,8340,8340,8340,8340,0
20240530,181400,155120880,8340,8340,8340,8340,0
20240530,181300,155120880,8340,8340,8340,8340,0
20240530,181200,155120880,8340,8340,8340,8340,0
20240530,181100,155120880,8340,8340,8340,8340,0
20240530,181000,155120880,8340,8340,8340,8340,0
20240530,180900,155120880,8340,8340,8340,8340,0
20240530,180800,155120880,8340,8340,8340,8340,0
20240530,180700,155120880,8340,8340,8340,8340,0
20240530,180600,155120880,8340,8340,8340,8340,0
20240530,180500,155120880,8340,8340,8340,8340,0
20240530,180400,155120880,8340,8340,8340,8340,0
20240530,180300,155120880,8340,8340,8340,8340,0
20240530,180200,155120880,8340,8340,8340,8340,0
20240530,180100,155120880,8340,8340,8340,8340,0
20240530,180000,155120880,8340,8340,8340,8340,0
20240530,175900,155120880,8340,8340,8340,8340,0
20240530,175800,155120880,8340,8340,8340,8340,887
20240530,175700,155120880,8340,8340,8340,8340,0
20240530,175600,155120880,8340,8340,8340,8340,0
20240530,175500,155120880,8340,8340,8340,8340,0
20240530,175400,155120880,8340,8340,8340,8340,0
20240530,175300,155120880,8340,8340,8340,8340,0
20240530,175200,155120880,8340,8340,8340,8340,0
20240530,175100,155120880,8340,8340,8340,8340,0
20240530,175000,155120880,8340,8340,8340,8340,0
20240530,174900,155120880,8340,8340,8340,8340,0
20240530,174800,155120880,8340,8340,8340,8340,0
20240530,174700,155120880,8340,8340,8340,8340,0
20240530,174600,155120880,8340,8340,8340,8340,0
20240530,174500,155120880,8340,8340,8340,8340,0
20240530,174400,155120880,8340,8340,8340,8340,0
20240530,174300,155120880,8340,8340,8340,8340,0
20240530,174200,155120880,8340,8340,8340,8340,0
20240530,174100,155120880,8340,8340,8340,8340,0
20240530,174000,155120880,8340,8340,8340,8340,0
20240530,173900,155120880,8340,8340,8340,8340,0
20240530,173800,155120880,8340,8340,8340,8340,0
20240530,173700,155120880,8340,8340,8340,8340,0
20240530,173600,155120880,8340,8340,8340,8340,0
20240530,173500,155120880,8340,8340,8340,8340,0
20240530,173400,155120880,8340,8340,8340,8340,0
20240530,173300,155120880,8340,8340,8340,8340,0
20240530,173200,155120880,8340,8340,8340,8340,0
20240530,173100,155120880,8340,8340,8340,8340,0
20240530,173000,155120880,8340,8340,8340,8340,0
20240530,172900,155120880,8340,8340,8340,8340,0
20240530,172800,155120880,8340,8340,8340,8340,887
20240530,172700,155120880,8340,8340,8340,8340,0
20240530,172600,155120880,8340,8340,8340,8340,0
20240530,172500,155120880,8340,8340,8340,8340,0
20240530,172400,155120880,8340,8340,8340,8340,0
20240530,172300,155120880,8340,8340,8340,8340,0
20240530,172200,155120880,8340,8340,8340,8340,0
20240530,172100,155120880,8340,8340,8340,8340,0
20240530,172000,155120880,8340,8340,8340,8340,0
20240530,171900,155120880,8340,8340,8340,8340,0
20240530,171800,155120880,8340,8340,8340,8340,0
20240530,171700,155120880,8340,8340,8340,8340,0
20240530,171600,155120880,8340,8340,8340,8340,0
20240530,171500,155120880,8340,8340,8340,8340,0
20240530,171400,155120880,8340,8340,8340,8340,0
20240530,171300,155120880,8340,8340,8340,8340,0
20240530,171200,155120880,8340,8340,8340,8340,0
20240530,171100,155120880,8340,8340,8340,8340,0
20240530,171000,155120880,8340,8340,8340,8340,0
20240530,170900,155120880,8340,8340,8340,8340,0
20240530,170800,155120880,8340,8340,8340,8340,0
20240530,170700,155120880,8340,8340,8340,8340,0
20240530,170600,155120880,8340,8340,8340,8340,0
20240530,170500,155120880,8340,8340,8340,8340,0
20240530,170400,155120880,8340,8340,8340,8340,0
20240530,170300,155120880,8340,8340,8340,8340,0
20240530,170200,155120880,8340,8340,8340,8340,0
20240530,170100,155120880,8340,8340,8340,8340,0
20240530,170000,155120880,8340,8340,8340,8340,0
20240530,165900,155120880,8340,8340,8340,8340,0
20240530,165800,155120880,8340,8340,8340,8340,887
20240530,165700,155120880,8340,8340,8340,8340,0
20240530,165600,155120880,8340,8340,8340,8340,0
20240530,165500,155120880,8340,8340,8340,8340,0
20240530,165400,155120880,8340,8340,8340,8340,0
20240530,165300,155120880,8340,8340,8340,8340,0
20240530,165200,155120880,8340,8340,8340,8340,0
20240530,165100,155120880,8340,8340,8340,8340,0
20240530,165000,155120880,8340,8340,8340,8340,0
20240530,164900,155120880,8340,8340,8340,8340,0
20240530,164800,155120880,8340,8340,8340,8340,0
20240530,164700,155120880,8340,8340,8340,8340,0
20240530,164600,155120880,8340,8340,8340,8340,0
20240530,164500,155120880,8340,8340,8340,8340,0
20240530,164400,155120880,8340,8340,8340,8340,0
20240530,164300,155120880,8340,8340,8340,8340,0
20240530,164200,155120880,8340,8340,8340,8340,0
20240530,164100,155120880,8340,8340,8340,8340,0
20240530,164000,155120880,8340,8340,8340,8340,0
20240530,163900,155120880,8340,8340,8340,8340,0
20240530,163800,155120880,8340,8340,8340,8340,0
20240530,163700,155120880,8340,8340,8340,8340,0
20240530,163600,155120880,8340,8340,8340,8340,0
20240530,163500,155120880,8340,8340,8340,8340,0
20240530,163400,155120880,8340,8340,8340,8340,0
20240530,163300,155120880,8340,8340,8340,8340,0
20240530,163200,155120880,8340,8340,8340,8340,0
20240530,163100,155120880,8340,8340,8340,8340,0
20240530,163000,155120880,8340,8340,8340,8340,0
20240530,162900,155120880,8340,8340,8340,8340,0
20240530,162800,155120880,8340,8340,8340,8340,887
20240530,162700,155120880,8340,8340,8340,8340,0
20240530,162600,155120880,8340,8340,8340,8340,0
20240530,162500,155120880,8340,8340,8340,8340,0
20240530,162400,155120880,8340,8340,8340,8340,0
20240530,162300,155120880,8340,8340,8340,8340,0
20240530,162200,155120880,8340,8340,8340,8340,0
20240530,162100,155120880,8340,8340,8340,8340,0
20240530,162000,155120880,8340,8340,8340,8340,0
20240530,161900,155120880,8340,8340,8340,8340,0
20240530,161800,155120880,8340,8340,8340,8340,0
20240530,161700,155120880,8340,8340,8340,8340,0
20240530,161600,155120880,8340,8340,8340,8340,0
20240530,161500,155120880,8340,8340,8340,8340,0
20240530,161400,155120880,8340,8340,8340,8340,0
20240530,161300,155120880,8340,8340,8340,8340,0
20240530,161200,155120880,8340,8340,8340,8340,0
20240530,161100,155120880,8340,8340,8340,8340,0
20240530,161000,155120880,8340,8340,8340,8340,0
20240530,160900,155120880,8340,8340,8340,8340,0
20240530,160800,155120880,8340,8340,8340,8340,0
20240530,160700,155120880,8340,8340,8340,8340,0
20240530,160600,155120880,8340,8340,8340,8340,0
20240530,160500,155120880,8340,8340,8340,8340,0
20240530,160400,155120880,8340,8340,8340,8340,0
20240530,160300,155120880,8340,8340,8340,8340,0
20240530,160200,155120880,8340,8340,8340,8340,0
20240530,160100,155120880,8340,8340,8340,8340,0
20240530,160000,155120880,8340,8340,8340,8340,0
20240530,155900,155120880,8340,8340,8340,8340,0
20240530,155800,155120880,8340,8340,8340,8340,887
20240530,155700,155120880,8340,8340,8340,8340,0
20240530,155600,155120880,8340,8340,8340,8340,0
20240530,155500,155120880,8340,8340,8340,8340,0
20240530,155400,155120880,8340,8340,8340,8340,0
20240530,155300,155120880,8340,8340,8340,8340,0
20240530,155200,155120880,8340,8340,8340,8340,0
20240530,155100,155120880,8340,8340,8340,8340,0
20240530,155000,155120880,8340,8340,8340,8340,0
20240530,154900,155120880,8340,8340,8340,8340,0
20240530,154800,155120880,8340,8340,8340,8340,0
20240530,154700,155120880,8340,8340,8340,8340,0
20240530,154600,155120880,8340,8340,8340,8340,0
20240530,154500,155120880,8340,8340,8340,8340,0
20240530,154400,155120880,8340,8340,8340,8340,0
20240530,154300,155120880,8340,8340,8340,8340,0
20240530,154200,155120880,8340,8340,8340,8340,0
20240530,154100,155120880,8340,8340,8340,8340,0
20240530,154000,155120880,8340,8340,8340,8340,0
20240530,153900,155120880,8340,8340,8340,8340,0
20240530,153800,155120880,8340,8340,8340,8340,0
20240530,153700,155120880,8340,8340,8340,8340,0
20240530,153600,155120880,8340,8340,8340,8340,0
20240530,153500,155120880,8340,8340,8340,8340,0
20240530,153400,155120880,8340,8340,8340,8340,0
20240530,153300,155120880,8340,8340,8340,8340,0
20240530,153200,155120880,8340,8340,8340,8340,0
20240530,153100,155120880,8340,8340,8340,8340,0
20240530,153000,155120880,8340,8340,8340,8340,887
20240530,152900,147723300,8370,8370,8370,8370,0
20240530,152800,147723300,8370,8370,8370,8370,0
20240530,152700,147723300,8370,8370,8370,8370,0
20240530,152600,147723300,8370,8370,8370,8370,0
20240530,152500,147723300,8370,8370,8370,8370,0
20240530,152400,147723300,8370,8370,8370,8370,0
20240530,152300,147723300,8370,8370,8370,8370,0
20240530,152200,147723300,8370,8370,8370,8370,0
20240530,152100,147723300,8370,8370,8370,8370,0
20240530,152000,147723300,8370,8370,8370,8370,0
20240530,151900,147723300,8370,8360,8370,8360,83
20240530,151800,147029410,8360,8360,8360,8360,7
20240530,151700,146970890,8360,8360,8360,8360,0
20240530,151600,146970890,8360,8360,8360,8360,0
20240530,151500,146970890,8360,8360,8360,8360,11
20240530,151400,146878930,8360,8360,8360,8360,10
20240530,151300,146795330,8360,8360,8360,8360,0
20240530,151200,146795330,8360,8360,8360,8360,0
20240530,151100,146795330,8360,8360,8360,8360,0
20240530,151000,146795330,8360,8360,8360,8360,0
20240530,150900,146795330,8360,8360,8360,8360,0
20240530,150800,146795330,8360,8360,8360,8360,3
20240530,150700,146770250,8360,8360,8360,8360,41
20240530,150600,146427490,8360,8360,8360,8360,0
20240530,150500,146427490,8360,8360,8360,8360,0
20240530,150400,146427490,8360,8360,8360,8360,0
20240530,150300,146427490,8360,8360,8360,8360,0
20240530,150200,146427490,8360,8360,8360,8360,0
20240530,150100,146427490,8360,8360,8360,8360,0
20240530,150000,146427490,8360,8360,8360,8360,0
20240530,145900,146427490,8360,8360,8360,8360,0
20240530,145800,146427490,8360,8360,8360,8360,0
20240530,145700,146427490,8360,8360,8360,8360,0
20240530,145600,146427490,8360,8360,8360,8360,27
20240530,145500,146201770,8360,8360,8360,8360,0
20240530,145400,146201770,8360,8360,8360,8360,0
20240530,145300,146201770,8360,8360,8360,8360,73
20240530,145200,145591490,8360,8360,8360,8360,0
20240530,145100,145591490,8360,8360,8360,8360,0
20240530,145000,145591490,8360,8360,8360,8360,0
20240530,144900,145591490,8360,8360,8360,8360,0
20240530,144800,145591490,8360,8360,8360,8360,0
20240530,144700,145591490,8360,8360,8360,8360,0
20240530,144600,145591490,8360,8360,8360,8360,23
20240530,144500,145399210,8360,8360,8360,8360,0
20240530,144400,145399210,8360,8360,8360,8360,50
20240530,144300,144981210,8360,8360,8360,8360,0
20240530,144200,144981210,8360,8360,8360,8360,0
20240530,144100,144981210,8360,8350,8360,8350,10
20240530,144000,144897620,8360,8360,8360,8360,0
20240530,143900,144897620,8360,8360,8360,8360,1
20240530,143800,144889260,8350,8350,8350,8350,0
20240530,143700,144889260,8350,8350,8350,8350,0
20240530,143600,144889260,8350,8350,8350,8350,0
20240530,143500,144889260,8350,8350,8350,8350,0
20240530,143400,144889260,8350,8350,8350,8350,0
20240530,143300,144889260,8350,8350,8350,8350,0
20240530,143200,144889260,8350,8350,8350,8350,3
20240530,143100,144864210,8340,8340,8340,8340,0
20240530,143000,144864210,8340,8340,8340,8340,0
20240530,142900,144864210,8340,8340,8340,8340,0
20240530,142800,144864210,8340,8340,8340,8340,20
20240530,142700,144697410,8350,8350,8350,8350,0
20240530,142600,144697410,8350,8350,8350,8350,0
20240530,142500,144697410,8350,8350,8350,8350,3
20240530,142400,144672360,8350,8350,8350,8350,0
20240530,142300,144672360,8350,8350,8350,8350,0
20240530,142200,144672360,8350,8350,8350,8350,0
20240530,142100,144672360,8350,8350,8350,8350,0
20240530,142000,144672360,8350,8350,8350,8350,0
20240530,141900,144672360,8350,8350,8350,8350,10
20240530,141800,144588860,8350,8350,8350,8350,0
20240530,141700,144588860,8350,8350,8350,8350,1
20240530,141600,144580510,8350,8350,8350,8350,0
20240530,141500,144580510,8350,8350,8350,8350,0
20240530,141400,144580510,8350,8350,8350,8350,0
20240530,141300,144580510,8350,8350,8350,8350,5
20240530,141200,144538760,8350,8350,8350,8350,0
20240530,141100,144538760,8350,8350,8350,8350,1
20240530,141000,144530410,8340,8340,8340,8340,0
20240530,140900,144530410,8340,8340,8340,8340,484
20240530,140800,140493850,8330,8330,8330,8330,50
20240530,140700,140077350,8330,8330,8330,8330,0
20240530,140600,140077350,8330,8330,8330,8330,0
20240530,140500,140077350,8330,8330,8330,8330,120
20240530,140400,139077750,8340,8340,8340,8340,0
20240530,140300,139077750,8340,8340,8340,8340,1
20240530,140200,139069410,8330,8330,8330,8330,0
20240530,140100,139069410,8330,8340,8340,8330,71
20240530,140000,138477970,8330,8330,8330,8330,0
20240530,135900,138477970,8330,8330,8330,8330,45
20240530,135800,138103120,8340,8340,8340,8340,5
20240530,135700,138061420,8350,8350,8350,8350,0
20240530,135600,138061420,8350,8350,8350,8350,0
20240530,135500,138061420,8350,8350,8350,8350,0
20240530,135400,138061420,8350,8350,8350,8350,1
20240530,135300,138053070,8350,8350,8350,8350,0
20240530,135200,138053070,8350,8350,8350,8350,1
20240530,135100,138044720,8350,8350,8350,8350,0
20240530,135000,138044720,8350,8350,8350,8350,0
20240530,134900,138044720,8350,8350,8350,8350,0
20240530,134800,138044720,8350,8350,8350,8350,0
20240530,134700,138044720,8350,8350,8350,8350,0
20240530,134600,138044720,8350,8350,8350,8350,0
20240530,134500,138044720,8350,8350,8350,8350,0
20240530,134400,138044720,8350,8350,8350,8350,0
20240530,134300,138044720,8350,8350,8350,8350,0
20240530,134200,138044720,8350,8350,8350,8350,0
20240530,134100,138044720,8350,8350,8350,8350,0
20240530,134000,138044720,8350,8350,8350,8350,0
20240530,133900,138044720,8350,8350,8350,8350,4
20240530,133800,138011320,8360,8350,8360,8350,137
20240530,133700,136867360,8360,8360,8360,8360,7
20240530,133600,136808840,8360,8360,8360,8360,0
20240530,133500,136808840,8360,8360,8360,8360,21
20240530,133400,136633280,8360,8360,8360,8360,63
20240530,133300,136106600,8360,8360,8360,8360,0
20240530,133200,136106600,8360,8360,8360,8360,0
20240530,133100,136106600,8360,8360,8360,8360,149
20240530,133000,134860960,8360,8360,8360,8360,51
20240530,132900,134434600,8350,8350,8350,8350,0
20240530,132800,134434600,8350,8350,8350,8350,0
20240530,132700,134434600,8350,8350,8350,8350,8
20240530,132600,134367800,8350,8350,8350,8350,2
20240530,132500,134351100,8350,8350,8350,8350,0
20240530,132400,134351100,8350,8350,8350,8350,0
20240530,132300,134351100,8350,8350,8350,8350,0
20240530,132200,134351100,8350,8350,8350,8350,0
20240530,132100,134351100,8350,8350,8350,8350,0
20240530,132000,134351100,8350,8350,8350,8350,10
20240530,131900,134267600,8350,8350,8350,8350,0
20240530,131800,134267600,8350,8350,8350,8350,0
20240530,131700,134267600,8350,8350,8350,8350,0
20240530,131600,134267600,8350,8350,8350,8350,20
20240530,131500,134100600,8350,8350,8350,8350,0
20240530,131400,134100600,8350,8350,8350,8350,30
20240530,131300,133850100,8350,8350,8350,8350,0
20240530,131200,133850100,8350,8330,8350,8330,214
20240530,131100,132067220,8340,8340,8340,8340,40
20240530,131000,131733620,8340,8340,8340,8340,15
20240530,130900,131608520,8340,8340,8340,8340,111
20240530,130800,130682780,8330,8330,8330,8330,0
20240530,130700,130682780,8330,8330,8330,8330,0
20240530,130600,130682780,8330,8330,8330,8330,0
20240530,130500,130682780,8330,8330,8330,8330,0
20240530,130400,130682780,8330,8330,8330,8330,0
20240530,130300,130682780,8330,8330,8330,8330,0
20240530,130200,130682780,8330,8330,8330,8330,0
20240530,130100,130682780,8330,8320,8330,8320,101
20240530,130000,129842450,8310,8310,8310,8310,0
20240530,125900,129842450,8310,8310,8310,8310,0
20240530,125800,129842450,8310,8310,8310,8310,0
20240530,125700,129842450,8310,8310,8310,8310,0
20240530,125600,129842450,8310,8310,8310,8310,0
20240530,125500,129842450,8310,8310,8310,8310,1
20240530,125400,129834140,8310,8310,8310,8310,0
20240530,125300,129834140,8310,8310,8310,8310,200
20240530,125200,128172140,8310,8310,8310,8310,0
20240530,125100,128172140,8310,8310,8310,8310,0
20240530,125000,128172140,8310,8310,8310,8310,0
20240530,124900,128172140,8310,8330,8330,8310,110
20240530,124800,127256200,8330,8320,8330,8320,232
20240530,124700,125325670,8320,8320,8320,8320,0
20240530,124600,125325670,8320,8320,8320,8320,0
20240530,124500,125325670,8320,8320,8320,8320,0
20240530,124400,125325670,8320,8320,8320,8320,1
20240530,124300,125317350,8320,8320,8320,8320,100
20240530,124200,124485350,8320,8320,8320,8320,0
20240530,124100,124485350,8320,8320,8320,8320,0
20240530,124000,124485350,8320,8320,8320,8320,478
20240530,123900,120508390,8310,8310,8310,8310,10
20240530,123800,120425290,8310,8320,8320,8310,22
20240530,123700,120242450,8320,8320,8320,8320,11
20240530,123600,120150930,8320,8320,8320,8320,1
20240530,123500,120142610,8320,8320,8320,8320,0
20240530,123400,120142610,8320,8320,8320,8320,0
20240530,123300,120142610,8320,8320,8320,8320,0
20240530,123200,120142610,8320,8320,8320,8320,0
20240530,123100,120142610,8320,8320,8320,8320,81
20240530,123000,119468690,8320,8310,8320,8310,20
20240530,122900,119302480,8310,8310,8310,8310,0
20240530,122800,119302480,8310,8310,8310,8310,0
20240530,122700,119302480,8310,8310,8310,8310,0
20240530,122600,119302480,8310,8310,8310,8310,0
20240530,122500,119302480,8310,8310,8310,8310,2
20240530,122400,119285860,8320,8320,8320,8320,0
20240530,122300,119285860,8320,8320,8320,8320,0
20240530,122200,119285860,8320,8320,8320,8320,0
20240530,122100,119285860,8320,8320,8320,8320,1
20240530,122000,119277540,8320,8320,8320,8320,25
20240530,121900,119069540,8320,8320,8320,8320,0
20240530,121800,119069540,8320,8320,8320,8320,0
20240530,121700,119069540,8320,8320,8320,8320,0
20240530,121600,119069540,8320,8320,8320,8320,1
20240530,121500,119061220,8300,8300,8300,8300,10
20240530,121400,118978220,8320,8320,8320,8320,0
20240530,121300,118978220,8320,8320,8320,8320,21
20240530,121200,118803500,8320,8320,8320,8320,1
20240530,121100,118795180,8320,8320,8320,8320,0
20240530,121000,118795180,8320,8320,8320,8320,0
20240530,120900,118795180,8320,8320,8320,8320,0
20240530,120800,118795180,8320,8320,8320,8320,0
20240530,120700,118795180,8320,8320,8320,8320,10
20240530,120600,118711980,8320,8320,8320,8320,0
20240530,120500,118711980,8320,8310,8320,8310,1002
20240530,120400,110385080,8310,8310,8310,8310,2
20240530,120300,110368460,8310,8310,8310,8310,3
20240530,120200,110343530,8310,8310,8310,8310,0
20240530,120100,110343530,8310,8310,8310,8310,0
20240530,120000,110343530,8310,8310,8310,8310,24
20240530,115900,110144090,8310,8310,8310,8310,0
20240530,115800,110144090,8310,8310,8310,8310,1
20240530,115700,110135780,8310,8310,8310,8310,0
20240530,115600,110135780,8310,8310,8310,8310,20
20240530,115500,109969580,8310,8310,8310,8310,1
20240530,115400,109961270,8310,8310,8310,8310,0
20240530,115300,109961270,8310,8310,8310,8310,1000
20240530,115200,101651270,8300,8300,8300,8300,0
20240530,115100,101651270,8300,8300,8300,8300,0
20240530,115000,101651270,8300,8300,8300,8300,0
20240530,114900,101651270,8300,8300,8300,8300,0
20240530,114800,101651270,8300,8300,8300,8300,0
20240530,114700,101651270,8300,8300,8300,8300,0
20240530,114600,101651270,8300,8300,8300,8300,3
20240530,114500,101626370,8310,8310,8310,8310,7
20240530,114400,101568200,8310,8310,8310,8310,3
20240530,114300,101543270,8310,8310,8310,8310,0
20240530,114200,101543270,8310,8310,8310,8310,1
20240530,114100,101534960,8310,8310,8310,8310,1
20240530,114000,101526650,8300,8300,8300,8300,299
20240530,113900,99044950,8310,8310,8310,8310,1
20240530,113800,99036640,8310,8310,8310,8310,1
20240530,113700,99028330,8310,8310,8310,8310,50
20240530,113600,98612830,8310,8310,8310,8310,1
20240530,113500,98604520,8310,8310,8310,8310,0
20240530,113400,98604520,8310,8310,8310,8310,1
20240530,113300,98596210,8310,8310,8310,8310,0
20240530,113200,98596210,8310,8310,8310,8310,0
20240530,113100,98596210,8310,8310,8310,8310,0
20240530,113000,98596210,8310,8310,8310,8310,0
20240530,112900,98596210,8310,8310,8310,8310,3
20240530,112800,98571280,8310,8310,8310,8310,0
20240530,112700,98571280,8310,8310,8310,8310,0
20240530,112600,98571280,8310,8310,8310,8310,0
20240530,112500,98571280,8310,8310,8310,8310,1
20240530,112400,98562970,8310,8310,8310,8310,11
20240530,112300,98471560,8310,8310,8310,8310,20
20240530,112200,98305360,8310,8310,8310,8310,0
20240530,112100,98305360,8310,8310,8310,8310,0
20240530,112000,98305360,8310,8310,8310,8310,0
20240530,111900,98305360,8310,8310,8310,8310,0
20240530,111800,98305360,8310,8310,8310,8310,0
20240530,111700,98305360,8310,8310,8310,8310,30
20240530,111600,98056060,8310,8310,8310,8310,4
20240530,111500,98022820,8300,8300,8300,8300,0
20240530,111400,98022820,8300,8300,8300,8300,2
20240530,111300,98006220,8300,8300,8300,8300,0
20240530,111200,98006220,8300,8300,8300,8300,0
20240530,111100,98006220,8300,8310,8310,8300,74
20240530,111000,97391870,8300,8300,8300,8300,0
20240530,110900,97391870,8300,8300,8300,8300,0
20240530,110800,97391870,8300,8300,8300,8300,0
20240530,110700,97391870,8300,8300,8300,8300,0
20240530,110600,97391870,8300,8300,8300,8300,0
20240530,110500,97391870,8300,8300,8300,8300,0
20240530,110400,97391870,8300,8300,8300,8300,0
20240530,110300,97391870,8300,8290,8300,8290,327
20240530,110200,94678880,8300,8300,8300,8300,0
20240530,110100,94678880,8300,8300,8300,8300,0
20240530,110000,94678880,8300,8300,8300,8300,20
20240530,105900,94512880,8300,8300,8300,8300,0
20240530,105800,94512880,8300,8300,8300,8300,65
20240530,105700,93973380,8300,8300,8300,8300,16
20240530,105600,93840580,8300,8300,8300,8300,13
20240530,105500,93732680,8300,8300,8300,8300,21
20240530,105400,93558380,8300,8300,8300,8300,144
20240530,105300,92363180,8310,8310,8310,8310,0
20240530,105200,92363180,8310,8310,8310,8310,0
20240530,105100,92363180,8310,8310,8310,8310,10
20240530,105000,92280080,8300,8300,8300,8300,13
20240530,104900,92172180,8310,8310,8310,8310,17
20240530,104800,92030910,8310,8310,8310,8310,101
20240530,104700,91191600,8310,8300,8310,8300,113
20240530,104600,90253200,8310,8310,8310,8310,0
20240530,104500,90253200,8310,8310,8310,8310,0
20240530,104400,90253200,8310,8300,8310,8300,361
20240530,104300,87256890,8310,8310,8310,8310,101
20240530,104200,86417580,8310,8310,8310,8310,0
20240530,104100,86417580,8310,8310,8310,8310,0
20240530,104000,86417580,8310,8310,8310,8310,0
20240530,103900,86417580,8310,8310,8310,8310,4
20240530,103800,86384340,8310,8310,8310,8310,0
20240530,103700,86384340,8310,8310,8310,8310,1
20240530,103600,86376030,8310,8310,8310,8310,0
20240530,103500,86376030,8310,8310,8310,8310,1
20240530,103400,86367720,8310,8310,8310,8310,0
20240530,103300,86367720,8310,8310,8310,8310,0
20240530,103200,86367720,8310,8300,8310,8300,136
20240530,103100,85238840,8310,8310,8310,8310,0
20240530,103000,85238840,8310,8310,8310,8310,10
20240530,102900,85155740,8310,8310,8310,8310,1
20240530,102800,85147430,8310,8310,8310,8310,13
20240530,102700,85039400,8310,8310,8310,8310,0
20240530,102600,85039400,8310,8320,8320,8310,12
20240530,102500,84939670,8300,8300,8300,8300,0
20240530,102400,84939670,8300,8310,8310,8300,15
20240530,102300,84815090,8310,8310,8310,8310,131
20240530,102200,83726480,8320,8320,8320,8320,50
20240530,102100,83310480,8320,8320,8320,8320,2
20240530,102000,83293840,8320,8320,8320,8320,0
20240530,101900,83293840,8320,8320,8320,8320,0
20240530,101800,83293840,8320,8320,8320,8320,6
20240530,101700,83243920,8310,8310,8310,8310,5
20240530,101600,83202370,8310,8310,8310,8310,0
20240530,101500,83202370,8310,8310,8310,8310,4
20240530,101400,83169130,8320,8320,8320,8320,2
20240530,101300,83152490,8320,8320,8320,8320,0
20240530,101200,83152490,8320,8320,8320,8320,1
20240530,101100,83144170,8310,8310,8310,8310,0
20240530,101000,83144170,8310,8310,8310,8310,0
20240530,100900,83144170,8310,8310,8310,8310,48
20240530,100800,82745290,8320,8310,8320,8310,149
20240530,100700,81505980,8310,8310,8310,8310,0
20240530,100600,81505980,8310,8310,8310,8310,0
20240530,100500,81505980,8310,8310,8310,8310,0
20240530,100400,81505980,8310,8340,8340,8310,689
20240530,100300,75779380,8340,8340,8340,8340,0
20240530,100200,75779380,8340,8340,8340,8340,0
20240530,100100,75779380,8340,8340,8340,8340,0
20240530,100000,75779380,8340,8340,8340,8340,10
20240530,095900,75695980,8340,8340,8340,8340,0
20240530,095800,75695980,8340,8340,8340,8340,1
20240530,095700,75687640,8340,8340,8340,8340,7
20240530,095600,75629260,8340,8340,8340,8340,1
20240530,095500,75620920,8320,8320,8320,8320,0
20240530,095400,75620920,8320,8320,8320,8320,0
20240530,095300,75620920,8320,8320,8320,8320,0
20240530,095200,75620920,8320,8320,8320,8320,69
20240530,095100,75046840,8340,8320,8340,8310,293
20240530,095000,72610780,8330,8340,8340,8330,262
20240530,094900,70428190,8340,8340,8340,8340,1
20240530,094800,70419850,8340,8340,8340,8340,114
20240530,094700,69469090,8340,8340,8340,8340,0
20240530,094600,69469090,8340,8350,8350,8340,150
20240530,094500,68217680,8350,8350,8350,8350,33
20240530,094400,67942130,8350,8350,8350,8350,58
20240530,094300,67457830,8350,8360,8370,8350,1091
20240530,094200,58336530,8360,8370,8370,8360,120
20240530,094100,57333320,8370,8420,8420,8360,635
20240530,094000,52022610,8430,8430,8430,8430,0
20240530,093900,52022610,8430,8430,8430,8430,0
20240530,093800,52022610,8430,8430,8430,8430,9
20240530,093700,51946740,8440,8440,8440,8440,1
20240530,093600,51938300,8430,8430,8430,8430,0
20240530,093500,51938300,8430,8440,8440,8430,157
20240530,093400,50613340,8440,8440,8440,8440,0
20240530,093300,50613340,8440,8440,8440,8440,0
20240530,093200,50613340,8440,8440,8440,8440,81
20240530,093100,49929700,8420,8420,8420,8420,0
20240530,093000,49929700,8420,8420,8420,8420,879
20240530,092900,42528520,8430,8430,8430,8430,1
20240530,092800,42520090,8430,8440,8440,8430,15
20240530,092700,42393630,8440,8430,8440,8430,7
20240530,092600,42334570,8430,8430,8430,8430,249
20240530,092500,40235500,8440,8440,8440,8440,0
20240530,092400,40235500,8440,8440,8440,8440,1
20240530,092300,40227060,8440,8440,8440,8440,104
20240530,092200,39349300,8440,8420,8440,8420,102
20240530,092100,38488440,8410,8410,8410,8410,251
20240530,092000,36377530,8410,8380,8410,8380,2
20240530,091900,36360740,8400,8370,8400,8370,14
20240530,091800,36243350,8360,8390,8390,8360,276
20240530,091700,33935930,8360,8450,8460,8350,1784
20240530,091600,19013820,8440,8430,8470,8430,218
20240530,091500,17173370,8440,8440,8440,8440,1
20240530,091400,17164930,8400,8430,8430,8400,2
20240530,091300,17148100,8480,8480,8480,8480,0
20240530,091200,17148100,8480,8480,8480,8480,0
20240530,091100,17148100,8480,8480,8480,8470,105
20240530,091000,16257710,8480,8480,8480,8480,19
20240530,090900,16096590,8480,8480,8480,8480,102
20240530,090800,15231630,8350,8460,8480,8350,1310
20240530,090700,4237020,8440,8440,8440,8440,2
20240530,090600,4220140,8410,8410,8410,8410,0
20240530,090500,4220140,8410,8460,8460,8410,26
20240530,090400,4000980,8440,8440,8440,8440,96
20240530,090300,3190740,8470,8470,8470,8470,7
20240530,090200,3131450,8440,8440,8440,8440,0
20240530,090100,3131450,8440,8470,8470,8440,76
20240530,090000,2488060,8440,8470,8480,8440,294