KissMeData/033200/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,191600,53854925,4790,4790,4790,4790,272
20240529,191500,53854925,4790,4790,4790,4790,0
20240529,191400,53854925,4790,4790,4790,4790,0
20240529,191300,53854925,4790,4790,4790,4790,0
20240529,191200,53854925,4790,4790,4790,4790,0
20240529,191100,53854925,4790,4790,4790,4790,0
20240529,191000,53854925,4790,4790,4790,4790,0
20240529,190900,53854925,4790,4790,4790,4790,0
20240529,190800,53854925,4790,4790,4790,4790,0
20240529,190700,53854925,4790,4790,4790,4790,0
20240529,190600,53854925,4790,4790,4790,4790,0
20240529,190500,53854925,4790,4790,4790,4790,0
20240529,190400,53854925,4790,4790,4790,4790,0
20240529,190300,53854925,4790,4790,4790,4790,0
20240529,190200,53854925,4790,4790,4790,4790,0
20240529,190100,53854925,4790,4790,4790,4790,0
20240529,190000,53854925,4790,4790,4790,4790,0
20240529,185900,53854925,4790,4790,4790,4790,0
20240529,185800,53854925,4790,4790,4790,4790,0
20240529,185700,53854925,4790,4790,4790,4790,0
20240529,185600,53854925,4790,4790,4790,4790,0
20240529,185500,53854925,4790,4790,4790,4790,0
20240529,185400,53854925,4790,4790,4790,4790,0
20240529,185300,53854925,4790,4790,4790,4790,0
20240529,185200,53854925,4790,4790,4790,4790,0
20240529,185100,53854925,4790,4790,4790,4790,0
20240529,185000,53854925,4790,4790,4790,4790,0
20240529,184900,53854925,4790,4790,4790,4790,0
20240529,184800,53854925,4790,4790,4790,4790,0
20240529,184700,53854925,4790,4790,4790,4790,0
20240529,184600,53854925,4790,4790,4790,4790,272
20240529,184500,53854925,4790,4790,4790,4790,0
20240529,184400,53854925,4790,4790,4790,4790,0
20240529,184300,53854925,4790,4790,4790,4790,0
20240529,184200,53854925,4790,4790,4790,4790,0
20240529,184100,53854925,4790,4790,4790,4790,0
20240529,184000,53854925,4790,4790,4790,4790,0
20240529,183900,53854925,4790,4790,4790,4790,0
20240529,183800,53854925,4790,4790,4790,4790,0
20240529,183700,53854925,4790,4790,4790,4790,0
20240529,183600,53854925,4790,4790,4790,4790,0
20240529,183500,53854925,4790,4790,4790,4790,0
20240529,183400,53854925,4790,4790,4790,4790,0
20240529,183300,53854925,4790,4790,4790,4790,0
20240529,183200,53854925,4790,4790,4790,4790,0
20240529,183100,53854925,4790,4790,4790,4790,0
20240529,183000,53854925,4790,4790,4790,4790,0
20240529,182900,53854925,4790,4790,4790,4790,0
20240529,182800,53854925,4790,4790,4790,4790,0
20240529,182700,53854925,4790,4790,4790,4790,0
20240529,182600,53854925,4790,4790,4790,4790,0
20240529,182500,53854925,4790,4790,4790,4790,0
20240529,182400,53854925,4790,4790,4790,4790,0
20240529,182300,53854925,4790,4790,4790,4790,0
20240529,182200,53854925,4790,4790,4790,4790,0
20240529,182100,53854925,4790,4790,4790,4790,0
20240529,182000,53854925,4790,4790,4790,4790,0
20240529,181900,53854925,4790,4790,4790,4790,0
20240529,181800,53854925,4790,4790,4790,4790,0
20240529,181700,53854925,4790,4790,4790,4790,0
20240529,181600,53854925,4790,4790,4790,4790,272
20240529,181500,53854925,4790,4790,4790,4790,0
20240529,181400,53854925,4790,4790,4790,4790,0
20240529,181300,53854925,4790,4790,4790,4790,0
20240529,181200,53854925,4790,4790,4790,4790,0
20240529,181100,53854925,4790,4790,4790,4790,0
20240529,181000,53854925,4790,4790,4790,4790,0
20240529,180900,53854925,4790,4790,4790,4790,0
20240529,180800,53854925,4790,4790,4790,4790,0
20240529,180700,53854925,4790,4790,4790,4790,0
20240529,180600,53854925,4790,4790,4790,4790,0
20240529,180500,53854925,4790,4790,4790,4790,0
20240529,180400,53854925,4790,4790,4790,4790,0
20240529,180300,53854925,4790,4790,4790,4790,0
20240529,180200,53854925,4790,4790,4790,4790,0
20240529,180100,53854925,4790,4790,4790,4790,0
20240529,180000,53854925,4790,4790,4790,4790,0
20240529,175900,53854925,4790,4790,4790,4790,0
20240529,175800,53854925,4790,4790,4790,4790,0
20240529,175700,53854925,4790,4790,4790,4790,0
20240529,175600,53854925,4790,4790,4790,4790,0
20240529,175500,53854925,4790,4790,4790,4790,0
20240529,175400,53854925,4790,4790,4790,4790,0
20240529,175300,53854925,4790,4790,4790,4790,0
20240529,175200,53854925,4790,4790,4790,4790,0
20240529,175100,53854925,4790,4790,4790,4790,0
20240529,175000,53854925,4790,4790,4790,4790,0
20240529,174900,53854925,4790,4790,4790,4790,0
20240529,174800,53854925,4790,4790,4790,4790,0
20240529,174700,53854925,4790,4790,4790,4790,0
20240529,174600,53854925,4790,4790,4790,4790,272
20240529,174500,53854925,4790,4790,4790,4790,0
20240529,174400,53854925,4790,4790,4790,4790,0
20240529,174300,53854925,4790,4790,4790,4790,0
20240529,174200,53854925,4790,4790,4790,4790,0
20240529,174100,53854925,4790,4790,4790,4790,0
20240529,174000,53854925,4790,4790,4790,4790,0
20240529,173900,53854925,4790,4790,4790,4790,0
20240529,173800,53854925,4790,4790,4790,4790,0
20240529,173700,53854925,4790,4790,4790,4790,0
20240529,173600,53854925,4790,4790,4790,4790,0
20240529,173500,53854925,4790,4790,4790,4790,0
20240529,173400,53854925,4790,4790,4790,4790,0
20240529,173300,53854925,4790,4790,4790,4790,0
20240529,173200,53854925,4790,4790,4790,4790,0
20240529,173100,53854925,4790,4790,4790,4790,0
20240529,173000,53854925,4790,4790,4790,4790,0
20240529,172900,53854925,4790,4790,4790,4790,0
20240529,172800,53854925,4790,4790,4790,4790,0
20240529,172700,53854925,4790,4790,4790,4790,0
20240529,172600,53854925,4790,4790,4790,4790,0
20240529,172500,53854925,4790,4790,4790,4790,0
20240529,172400,53854925,4790,4790,4790,4790,0
20240529,172300,53854925,4790,4790,4790,4790,0
20240529,172200,53854925,4790,4790,4790,4790,0
20240529,172100,53854925,4790,4790,4790,4790,0
20240529,172000,53854925,4790,4790,4790,4790,0
20240529,171900,53854925,4790,4790,4790,4790,0
20240529,171800,53854925,4790,4790,4790,4790,0
20240529,171700,53854925,4790,4790,4790,4790,0
20240529,171600,53854925,4790,4790,4790,4790,272
20240529,171500,53854925,4790,4790,4790,4790,0
20240529,171400,53854925,4790,4790,4790,4790,0
20240529,171300,53854925,4790,4790,4790,4790,0
20240529,171200,53854925,4790,4790,4790,4790,0
20240529,171100,53854925,4790,4790,4790,4790,0
20240529,171000,53854925,4790,4790,4790,4790,0
20240529,170900,53854925,4790,4790,4790,4790,0
20240529,170800,53854925,4790,4790,4790,4790,0
20240529,170700,53854925,4790,4790,4790,4790,0
20240529,170600,53854925,4790,4790,4790,4790,0
20240529,170500,53854925,4790,4790,4790,4790,0
20240529,170400,53854925,4790,4790,4790,4790,0
20240529,170300,53854925,4790,4790,4790,4790,0
20240529,170200,53854925,4790,4790,4790,4790,0
20240529,170100,53854925,4790,4790,4790,4790,0
20240529,170000,53854925,4790,4790,4790,4790,0
20240529,165900,53854925,4790,4790,4790,4790,0
20240529,165800,53854925,4790,4790,4790,4790,0
20240529,165700,53854925,4790,4790,4790,4790,0
20240529,165600,53854925,4790,4790,4790,4790,0
20240529,165500,53854925,4790,4790,4790,4790,0
20240529,165400,53854925,4790,4790,4790,4790,0
20240529,165300,53854925,4790,4790,4790,4790,0
20240529,165200,53854925,4790,4790,4790,4790,0
20240529,165100,53854925,4790,4790,4790,4790,0
20240529,165000,53854925,4790,4790,4790,4790,0
20240529,164900,53854925,4790,4790,4790,4790,0
20240529,164800,53854925,4790,4790,4790,4790,0
20240529,164700,53854925,4790,4790,4790,4790,0
20240529,164600,53854925,4790,4790,4790,4790,272
20240529,164500,53854925,4790,4790,4790,4790,0
20240529,164400,53854925,4790,4790,4790,4790,0
20240529,164300,53854925,4790,4790,4790,4790,0
20240529,164200,53854925,4790,4790,4790,4790,0
20240529,164100,53854925,4790,4790,4790,4790,0
20240529,164000,53854925,4790,4790,4790,4790,0
20240529,163900,53854925,4790,4790,4790,4790,0
20240529,163800,53854925,4790,4790,4790,4790,0
20240529,163700,53854925,4790,4790,4790,4790,0
20240529,163600,53854925,4790,4790,4790,4790,0
20240529,163500,53854925,4790,4790,4790,4790,0
20240529,163400,53854925,4790,4790,4790,4790,0
20240529,163300,53854925,4790,4790,4790,4790,0
20240529,163200,53854925,4790,4790,4790,4790,0
20240529,163100,53854925,4790,4790,4790,4790,0
20240529,163000,53854925,4790,4790,4790,4790,0
20240529,162900,53854925,4790,4790,4790,4790,0
20240529,162800,53854925,4790,4790,4790,4790,0
20240529,162700,53854925,4790,4790,4790,4790,0
20240529,162600,53854925,4790,4790,4790,4790,0
20240529,162500,53854925,4790,4790,4790,4790,0
20240529,162400,53854925,4790,4790,4790,4790,0
20240529,162300,53854925,4790,4790,4790,4790,0
20240529,162200,53854925,4790,4790,4790,4790,0
20240529,162100,53854925,4790,4790,4790,4790,0
20240529,162000,53854925,4790,4790,4790,4790,0
20240529,161900,53854925,4790,4790,4790,4790,0
20240529,161800,53854925,4790,4790,4790,4790,0
20240529,161700,53854925,4790,4790,4790,4790,0
20240529,161600,53854925,4790,4790,4790,4790,272
20240529,161500,53854925,4790,4790,4790,4790,0
20240529,161400,53854925,4790,4790,4790,4790,0
20240529,161300,53854925,4790,4790,4790,4790,0
20240529,161200,53854925,4790,4790,4790,4790,0
20240529,161100,53854925,4790,4790,4790,4790,0
20240529,161000,53854925,4790,4790,4790,4790,0
20240529,160900,53854925,4790,4790,4790,4790,0
20240529,160800,53854925,4790,4790,4790,4790,0
20240529,160700,53854925,4790,4790,4790,4790,0
20240529,160600,53854925,4790,4790,4790,4790,0
20240529,160500,53854925,4790,4790,4790,4790,0
20240529,160400,53854925,4790,4790,4790,4790,0
20240529,160300,53854925,4790,4790,4790,4790,0
20240529,160200,53854925,4790,4790,4790,4790,0
20240529,160100,53854925,4790,4790,4790,4790,0
20240529,160000,53854925,4790,4790,4790,4790,0
20240529,155900,53854925,4790,4790,4790,4790,0
20240529,155800,53854925,4790,4790,4790,4790,0
20240529,155700,53854925,4790,4790,4790,4790,0
20240529,155600,53854925,4790,4790,4790,4790,0
20240529,155500,53854925,4790,4790,4790,4790,0
20240529,155400,53854925,4790,4790,4790,4790,0
20240529,155300,53854925,4790,4790,4790,4790,0
20240529,155200,53854925,4790,4790,4790,4790,0
20240529,155100,53854925,4790,4790,4790,4790,0
20240529,155000,53854925,4790,4790,4790,4790,0
20240529,154900,53854925,4790,4790,4790,4790,0
20240529,154800,53854925,4790,4790,4790,4790,0
20240529,154700,53854925,4790,4790,4790,4790,0
20240529,154600,53854925,4790,4790,4790,4790,272
20240529,154500,53854925,4790,4790,4790,4790,0
20240529,154400,53854925,4790,4790,4790,4790,0
20240529,154300,53854925,4790,4790,4790,4790,0
20240529,154200,53854925,4790,4790,4790,4790,0
20240529,154100,53854925,4790,4790,4790,4790,0
20240529,154000,53854925,4790,4790,4790,4790,0
20240529,153900,53854925,4790,4790,4790,4790,0
20240529,153800,53854925,4790,4790,4790,4790,0
20240529,153700,53854925,4790,4790,4790,4790,0
20240529,153600,53854925,4790,4790,4790,4790,0
20240529,153500,53854925,4790,4790,4790,4790,0
20240529,153400,53854925,4790,4790,4790,4790,0
20240529,153300,53854925,4790,4790,4790,4790,0
20240529,153200,53854925,4790,4790,4790,4790,0
20240529,153100,53854925,4790,4790,4790,4790,0
20240529,153000,53854925,4790,4790,4790,4790,272
20240529,152900,52552045,4795,4795,4795,4795,0
20240529,152800,52552045,4795,4795,4795,4795,0
20240529,152700,52552045,4795,4795,4795,4795,0
20240529,152600,52552045,4795,4795,4795,4795,0
20240529,152500,52552045,4795,4795,4795,4795,0
20240529,152400,52552045,4795,4795,4795,4795,0
20240529,152300,52552045,4795,4795,4795,4795,0
20240529,152200,52552045,4795,4795,4795,4795,0
20240529,152100,52552045,4795,4795,4795,4795,0
20240529,152000,52552045,4795,4795,4795,4795,0
20240529,151900,52552045,4795,4770,4795,4750,79
20240529,151800,52176120,4770,4760,4770,4760,27
20240529,151700,52047380,4760,4760,4760,4760,8
20240529,151600,52009300,4760,4755,4760,4755,12
20240529,151500,51952230,4755,4750,4755,4750,3
20240529,151400,51937970,4760,4760,4760,4760,0
20240529,151300,51937970,4760,4760,4760,4760,0
20240529,151200,51937970,4760,4755,4760,4755,29
20240529,151100,51799970,4755,4755,4755,4755,0
20240529,151000,51799970,4755,4755,4755,4755,0
20240529,150900,51799970,4755,4755,4755,4755,0
20240529,150800,51799970,4755,4750,4755,4750,3
20240529,150700,51785710,4750,4750,4750,4750,0
20240529,150600,51785710,4750,4750,4750,4750,0
20240529,150500,51785710,4750,4750,4750,4750,0
20240529,150400,51785710,4750,4750,4750,4750,0
20240529,150300,51785710,4750,4745,4750,4745,20
20240529,150200,51690715,4750,4745,4750,4745,12
20240529,150100,51633720,4750,4750,4750,4750,0
20240529,150000,51633720,4750,4750,4750,4750,1
20240529,145900,51628970,4730,4730,4730,4730,0
20240529,145800,51628970,4730,4735,4735,4730,19
20240529,145700,51539045,4740,4740,4740,4740,1
20240529,145600,51534305,4745,4745,4745,4745,0
20240529,145500,51534305,4745,4745,4745,4745,0
20240529,145400,51534305,4745,4745,4745,4745,0
20240529,145300,51534305,4745,4745,4745,4745,2
20240529,145200,51524815,4725,4725,4725,4725,0
20240529,145100,51524815,4725,4725,4725,4725,0
20240529,145000,51524815,4725,4725,4725,4725,0
20240529,144900,51524815,4725,4725,4725,4725,0
20240529,144800,51524815,4725,4740,4740,4725,103
20240529,144700,51037950,4725,4725,4725,4725,0
20240529,144600,51037950,4725,4725,4725,4725,0
20240529,144500,51037950,4725,4725,4725,4725,0
20240529,144400,51037950,4725,4750,4750,4725,38
20240529,144300,50858020,4750,4750,4750,4750,0
20240529,144200,50858020,4750,4750,4750,4750,0
20240529,144100,50858020,4750,4750,4750,4750,0
20240529,144000,50858020,4750,4750,4750,4750,0
20240529,143900,50858020,4750,4750,4750,4750,0
20240529,143800,50858020,4750,4750,4750,4750,30
20240529,143700,50715520,4750,4750,4750,4750,29
20240529,143600,50577770,4750,4755,4755,4750,14
20240529,143500,50511220,4755,4755,4755,4755,1
20240529,143400,50506465,4760,4760,4760,4760,0
20240529,143300,50506465,4760,4760,4760,4760,0
20240529,143200,50506465,4760,4760,4760,4760,0
20240529,143100,50506465,4760,4760,4760,4760,0
20240529,143000,50506465,4760,4755,4760,4755,15
20240529,142900,50435085,4755,4745,4755,4745,55
20240529,142800,50173795,4745,4745,4745,4745,0
20240529,142700,50173795,4745,4745,4745,4745,0
20240529,142600,50173795,4745,4745,4745,4745,0
20240529,142500,50173795,4745,4745,4745,4745,0
20240529,142400,50173795,4745,4745,4745,4745,0
20240529,142300,50173795,4745,4745,4745,4745,0
20240529,142200,50173795,4745,4745,4745,4745,0
20240529,142100,50173795,4745,4745,4745,4745,0
20240529,142000,50173795,4745,4745,4745,4745,1
20240529,141900,50169050,4750,4750,4750,4750,101
20240529,141800,49689300,4750,4750,4750,4750,60
20240529,141700,49404300,4750,4750,4750,4750,0
20240529,141600,49404300,4750,4750,4750,4750,0
20240529,141500,49404300,4750,4750,4750,4750,0
20240529,141400,49404300,4750,4750,4750,4750,0
20240529,141300,49404300,4750,4750,4750,4750,0
20240529,141200,49404300,4750,4750,4750,4750,1
20240529,141100,49399550,4750,4750,4760,4750,3
20240529,141000,49385290,4760,4755,4760,4755,2
20240529,140900,49375775,4750,4750,4750,4750,0
20240529,140800,49375775,4750,4750,4750,4750,0
20240529,140700,49375775,4750,4750,4750,4750,0
20240529,140600,49375775,4750,4750,4750,4750,1
20240529,140500,49371025,4760,4760,4760,4760,0
20240529,140400,49371025,4760,4760,4760,4760,0
20240529,140300,49371025,4760,4755,4760,4755,12
20240529,140200,49313960,4750,4750,4750,4750,1
20240529,140100,49309210,4750,4750,4750,4750,0
20240529,140000,49309210,4750,4750,4750,4750,44
20240529,135900,49100210,4750,4750,4750,4750,0
20240529,135800,49100210,4750,4750,4750,4750,0
20240529,135700,49100210,4750,4750,4750,4750,0
20240529,135600,49100210,4750,4750,4750,4750,6
20240529,135500,49071710,4750,4750,4750,4750,0
20240529,135400,49071710,4750,4750,4750,4750,4
20240529,135300,49052710,4750,4750,4750,4750,0
20240529,135200,49052710,4750,4750,4750,4750,174
20240529,135100,48226210,4750,4750,4750,4750,0
20240529,135000,48226210,4750,4750,4750,4750,0
20240529,134900,48226210,4750,4750,4750,4750,0
20240529,134800,48226210,4750,4750,4750,4750,0
20240529,134700,48226210,4750,4750,4750,4750,0
20240529,134600,48226210,4750,4755,4755,4750,339
20240529,134500,46615770,4760,4760,4760,4760,0
20240529,134400,46615770,4760,4760,4760,4760,141
20240529,134300,45944610,4760,4760,4760,4760,0
20240529,134200,45944610,4760,4760,4760,4760,50
20240529,134100,45706610,4760,4760,4760,4760,4
20240529,134000,45687570,4760,4760,4760,4760,0
20240529,133900,45687570,4760,4760,4760,4760,105
20240529,133800,45187770,4760,4760,4760,4760,0
20240529,133700,45187770,4760,4760,4760,4760,0
20240529,133600,45187770,4760,4760,4760,4760,0
20240529,133500,45187770,4760,4760,4760,4760,0
20240529,133400,45187770,4760,4760,4760,4760,0
20240529,133300,45187770,4760,4760,4760,4760,0
20240529,133200,45187770,4760,4760,4760,4760,0
20240529,133100,45187770,4760,4760,4760,4760,0
20240529,133000,45187770,4760,4760,4760,4760,284
20240529,132900,43835930,4780,4780,4780,4780,0
20240529,132800,43835930,4780,4780,4780,4780,0
20240529,132700,43835930,4780,4780,4780,4780,0
20240529,132600,43835930,4780,4780,4780,4780,0
20240529,132500,43835930,4780,4780,4780,4780,2
20240529,132400,43826370,4785,4785,4785,4785,0
20240529,132300,43826370,4785,4780,4785,4780,2
20240529,132200,43816805,4765,4765,4765,4765,0
20240529,132100,43816805,4765,4765,4765,4765,0
20240529,132000,43816805,4765,4765,4765,4765,1
20240529,131900,43812040,4765,4765,4765,4765,0
20240529,131800,43812040,4765,4765,4765,4765,0
20240529,131700,43812040,4765,4765,4765,4765,155
20240529,131600,43073465,4770,4770,4770,4770,0
20240529,131500,43073465,4770,4770,4770,4770,0
20240529,131400,43073465,4770,4770,4770,4770,0
20240529,131300,43073465,4770,4775,4775,4770,450
20240529,131200,40925400,4780,4780,4780,4780,0
20240529,131100,40925400,4780,4780,4780,4780,15
20240529,131000,40853700,4780,4780,4780,4780,90
20240529,130900,40423500,4780,4780,4780,4780,0
20240529,130800,40423500,4780,4780,4780,4780,124
20240529,130700,39830780,4785,4785,4785,4785,102
20240529,130600,39342710,4790,4790,4790,4790,171
20240529,130500,38523620,4795,4795,4795,4795,8
20240529,130400,38485260,4805,4805,4805,4805,0
20240529,130300,38485260,4805,4805,4805,4805,0
20240529,130200,38485260,4805,4805,4805,4805,0
20240529,130100,38485260,4805,4795,4805,4795,6
20240529,130000,38456440,4795,4795,4795,4795,0
20240529,125900,38456440,4795,4795,4795,4795,0
20240529,125800,38456440,4795,4795,4795,4795,0
20240529,125700,38456440,4795,4795,4795,4795,0
20240529,125600,38456440,4795,4795,4795,4795,0
20240529,125500,38456440,4795,4795,4795,4795,0
20240529,125400,38456440,4795,4795,4795,4795,525
20240529,125300,35939065,4795,4795,4795,4795,14
20240529,125200,35871935,4800,4800,4800,4800,0
20240529,125100,35871935,4800,4800,4800,4800,0
20240529,125000,35871935,4800,4800,4800,4800,0
20240529,124900,35871935,4800,4800,4800,4800,7
20240529,124800,35838335,4795,4795,4795,4795,0
20240529,124700,35838335,4795,4795,4795,4795,0
20240529,124600,35838335,4795,4795,4795,4795,0
20240529,124500,35838335,4795,4795,4795,4795,0
20240529,124400,35838335,4795,4795,4795,4795,0
20240529,124300,35838335,4795,4795,4795,4795,760
20240529,124200,32194135,4795,4795,4795,4795,0
20240529,124100,32194135,4795,4795,4795,4795,0
20240529,124000,32194135,4795,4795,4795,4795,0
20240529,123900,32194135,4795,4795,4795,4795,0
20240529,123800,32194135,4795,4795,4795,4795,0
20240529,123700,32194135,4795,4795,4795,4795,0
20240529,123600,32194135,4795,4795,4795,4795,0
20240529,123500,32194135,4795,4795,4795,4795,0
20240529,123400,32194135,4795,4795,4795,4795,40
20240529,123300,32002335,4795,4795,4795,4795,29
20240529,123200,31863280,4795,4795,4795,4795,0
20240529,123100,31863280,4795,4795,4795,4795,90
20240529,123000,31431730,4795,4795,4795,4795,0
20240529,122900,31431730,4795,4795,4795,4795,1
20240529,122800,31426935,4830,4830,4830,4830,0
20240529,122700,31426935,4830,4830,4830,4830,1
20240529,122600,31422105,4800,4805,4805,4800,794
20240529,122500,27607850,4825,4825,4825,4825,0
20240529,122400,27607850,4825,4825,4825,4825,0
20240529,122300,27607850,4825,4825,4825,4825,0
20240529,122200,27607850,4825,4825,4825,4825,0
20240529,122100,27607850,4825,4825,4825,4825,0
20240529,122000,27607850,4825,4825,4825,4825,0
20240529,121900,27607850,4825,4825,4825,4825,0
20240529,121800,27607850,4825,4825,4825,4825,0
20240529,121700,27607850,4825,4825,4825,4825,0
20240529,121600,27607850,4825,4825,4825,4825,0
20240529,121500,27607850,4825,4825,4825,4825,0
20240529,121400,27607850,4825,4825,4825,4825,0
20240529,121300,27607850,4825,4825,4825,4825,0
20240529,121200,27607850,4825,4825,4825,4825,0
20240529,121100,27607850,4825,4825,4825,4825,75
20240529,121000,27245975,4805,4805,4805,4805,0
20240529,120900,27245975,4805,4805,4805,4805,0
20240529,120800,27245975,4805,4805,4805,4805,0
20240529,120700,27245975,4805,4805,4805,4805,0
20240529,120600,27245975,4805,4805,4805,4805,0
20240529,120500,27245975,4805,4805,4805,4805,0
20240529,120400,27245975,4805,4805,4805,4805,0
20240529,120300,27245975,4805,4805,4805,4805,0
20240529,120200,27245975,4805,4805,4805,4805,0
20240529,120100,27245975,4805,4805,4805,4805,0
20240529,120000,27245975,4805,4805,4805,4805,0
20240529,115900,27245975,4805,4805,4805,4805,286
20240529,115800,25871745,4830,4830,4830,4830,0
20240529,115700,25871745,4830,4830,4830,4830,0
20240529,115600,25871745,4830,4830,4830,4830,0
20240529,115500,25871745,4830,4830,4830,4830,0
20240529,115400,25871745,4830,4830,4830,4830,0
20240529,115300,25871745,4830,4830,4830,4830,0
20240529,115200,25871745,4830,4830,4830,4830,0
20240529,115100,25871745,4830,4830,4830,4830,0
20240529,115000,25871745,4830,4830,4830,4830,0
20240529,114900,25871745,4830,4830,4830,4830,0
20240529,114800,25871745,4830,4830,4830,4830,0
20240529,114700,25871745,4830,4830,4830,4830,0
20240529,114600,25871745,4830,4830,4830,4830,0
20240529,114500,25871745,4830,4830,4830,4830,0
20240529,114400,25871745,4830,4830,4830,4830,91
20240529,114300,25432215,4835,4835,4835,4835,0
20240529,114200,25432215,4835,4835,4835,4835,0
20240529,114100,25432215,4835,4835,4835,4835,0
20240529,114000,25432215,4835,4835,4835,4835,343
20240529,113900,23773810,4835,4835,4835,4835,0
20240529,113800,23773810,4835,4835,4835,4835,0
20240529,113700,23773810,4835,4835,4835,4835,0
20240529,113600,23773810,4835,4835,4835,4835,0
20240529,113500,23773810,4835,4835,4835,4835,0
20240529,113400,23773810,4835,4835,4835,4835,20
20240529,113300,23677110,4835,4835,4835,4835,0
20240529,113200,23677110,4835,4835,4835,4835,0
20240529,113100,23677110,4835,4835,4835,4835,0
20240529,113000,23677110,4835,4835,4835,4835,0
20240529,112900,23677110,4835,4835,4835,4835,0
20240529,112800,23677110,4835,4835,4835,4835,0
20240529,112700,23677110,4835,4835,4835,4835,0
20240529,112600,23677110,4835,4835,4835,4835,0
20240529,112500,23677110,4835,4835,4835,4835,30
20240529,112400,23532060,4835,4835,4835,4835,29
20240529,112300,23391845,4840,4840,4840,4840,0
20240529,112200,23391845,4840,4840,4840,4840,0
20240529,112100,23391845,4840,4840,4840,4840,0
20240529,112000,23391845,4840,4840,4840,4840,282
20240529,111900,22026965,4835,4830,4835,4830,745
20240529,111800,18424895,4835,4835,4835,4835,0
20240529,111700,18424895,4835,4835,4835,4835,0
20240529,111600,18424895,4835,4835,4835,4835,0
20240529,111500,18424895,4835,4835,4835,4835,0
20240529,111400,18424895,4835,4830,4835,4830,2
20240529,111300,18415230,4805,4810,4810,4805,54
20240529,111200,18155680,4835,4835,4835,4835,0
20240529,111100,18155680,4835,4835,4835,4835,0
20240529,111000,18155680,4835,4835,4835,4835,0
20240529,110900,18155680,4835,4835,4835,4835,0
20240529,110800,18155680,4835,4835,4835,4835,0
20240529,110700,18155680,4835,4835,4835,4835,0
20240529,110600,18155680,4835,4835,4835,4835,0
20240529,110500,18155680,4835,4835,4835,4835,8
20240529,110400,18117000,4835,4825,4835,4825,92
20240529,110300,17672200,4805,4820,4820,4805,45
20240529,110200,17455360,4835,4835,4835,4835,0
20240529,110100,17455360,4835,4835,4835,4835,0
20240529,110000,17455360,4835,4835,4835,4835,0
20240529,105900,17455360,4835,4835,4835,4835,0
20240529,105800,17455360,4835,4835,4835,4835,0
20240529,105700,17455360,4835,4835,4835,4835,0
20240529,105600,17455360,4835,4835,4835,4835,0
20240529,105500,17455360,4835,4835,4835,4835,0
20240529,105400,17455360,4835,4835,4835,4835,1
20240529,105300,17450525,4840,4840,4840,4840,0
20240529,105200,17450525,4840,4840,4840,4840,0
20240529,105100,17450525,4840,4840,4840,4840,0
20240529,105000,17450525,4840,4840,4840,4840,7
20240529,104900,17416645,4840,4840,4840,4840,0
20240529,104800,17416645,4840,4840,4840,4840,0
20240529,104700,17416645,4840,4830,4840,4830,130
20240529,104600,16787515,4835,4835,4835,4835,0
20240529,104500,16787515,4835,4835,4835,4835,0
20240529,104400,16787515,4835,4835,4835,4835,0
20240529,104300,16787515,4835,4835,4835,4835,0
20240529,104200,16787515,4835,4835,4835,4835,0
20240529,104100,16787515,4835,4835,4835,4835,0
20240529,104000,16787515,4835,4835,4835,4835,0
20240529,103900,16787515,4835,4835,4835,4835,0
20240529,103800,16787515,4835,4835,4835,4835,0
20240529,103700,16787515,4835,4840,4840,4835,3
20240529,103600,16773000,4845,4845,4845,4845,0
20240529,103500,16773000,4845,4845,4845,4845,0
20240529,103400,16773000,4845,4845,4845,4845,0
20240529,103300,16773000,4845,4845,4845,4845,0
20240529,103200,16773000,4845,4845,4845,4845,0
20240529,103100,16773000,4845,4835,4845,4835,20
20240529,103000,16676130,4840,4840,4840,4840,20
20240529,102900,16579330,4840,4840,4840,4840,0
20240529,102800,16579330,4840,4835,4840,4830,160
20240529,102700,15805240,4840,4840,4840,4840,0
20240529,102600,15805240,4840,4840,4840,4840,0
20240529,102500,15805240,4840,4840,4840,4840,0
20240529,102400,15805240,4840,4840,4840,4840,0
20240529,102300,15805240,4840,4825,4840,4825,300
20240529,102200,14354440,4820,4820,4820,4820,0
20240529,102100,14354440,4820,4820,4820,4820,0
20240529,102000,14354440,4820,4820,4820,4820,0
20240529,101900,14354440,4820,4820,4820,4820,0
20240529,101800,14354440,4820,4820,4820,4820,0
20240529,101700,14354440,4820,4820,4820,4820,0
20240529,101600,14354440,4820,4820,4820,4820,0
20240529,101500,14354440,4820,4820,4820,4820,0
20240529,101400,14354440,4820,4820,4820,4820,0
20240529,101300,14354440,4820,4820,4820,4820,0
20240529,101200,14354440,4820,4820,4820,4820,47
20240529,101100,14127900,4790,4790,4790,4790,0
20240529,101000,14127900,4790,4790,4790,4790,0
20240529,100900,14127900,4790,4790,4790,4790,0
20240529,100800,14127900,4790,4805,4805,4790,159
20240529,100700,13364995,4835,4835,4835,4835,0
20240529,100600,13364995,4835,4835,4835,4835,0
20240529,100500,13364995,4835,4835,4835,4835,0
20240529,100400,13364995,4835,4835,4835,4835,42
20240529,100300,13161925,4830,4830,4830,4830,18
20240529,100200,13074985,4830,4825,4830,4825,151
20240529,100100,12346155,4805,4805,4805,4805,0
20240529,100000,12346155,4805,4805,4805,4805,0
20240529,095900,12346155,4805,4805,4805,4805,1
20240529,095800,12341350,4830,4830,4830,4830,0
20240529,095700,12341350,4830,4830,4830,4830,0
20240529,095600,12341350,4830,4835,4835,4830,35
20240529,095500,12172250,4850,4850,4850,4850,0
20240529,095400,12172250,4850,4850,4850,4850,0
20240529,095300,12172250,4850,4850,4850,4850,0
20240529,095200,12172250,4850,4850,4850,4850,0
20240529,095100,12172250,4850,4850,4850,4850,0
20240529,095000,12172250,4850,4835,4850,4835,200
20240529,094900,11203595,4850,4825,4850,4825,200
20240529,094800,10235600,4825,4825,4825,4825,50
20240529,094700,9994350,4830,4830,4830,4830,0
20240529,094600,9994350,4830,4830,4830,4830,0
20240529,094500,9994350,4830,4830,4830,4830,200
20240529,094400,9028350,4830,4830,4830,4830,100
20240529,094300,8545350,4830,4830,4830,4830,0
20240529,094200,8545350,4830,4830,4830,4830,0
20240529,094100,8545350,4830,4830,4830,4825,15
20240529,094000,8472905,4850,4850,4850,4850,0
20240529,093900,8472905,4850,4850,4850,4850,0
20240529,093800,8472905,4850,4810,4850,4810,400
20240529,093700,6536030,4810,4810,4810,4810,0
20240529,093600,6536030,4810,4810,4810,4810,0
20240529,093500,6536030,4810,4810,4810,4810,1
20240529,093400,6531220,4810,4810,4810,4810,0
20240529,093300,6531220,4810,4805,4810,4805,322
20240529,093200,4982705,4810,4810,4810,4810,0
20240529,093100,4982705,4810,4810,4810,4810,0
20240529,093000,4982705,4810,4810,4810,4810,0
20240529,092900,4982705,4810,4810,4810,4810,0
20240529,092800,4982705,4810,4810,4810,4810,3
20240529,092700,4968275,4800,4800,4800,4800,0
20240529,092600,4968275,4800,4800,4800,4800,0
20240529,092500,4968275,4800,4800,4800,4800,0
20240529,092400,4968275,4800,4800,4800,4800,0
20240529,092300,4968275,4800,4810,4810,4800,11
20240529,092200,4915465,4815,4815,4815,4815,0
20240529,092100,4915465,4815,4815,4815,4815,12
20240529,092000,4857685,4830,4830,4830,4830,0
20240529,091900,4857685,4830,4830,4830,4830,261
20240529,091800,3597055,4835,4835,4835,4835,1
20240529,091700,3592220,4850,4845,4850,4845,50
20240529,091600,3349770,4850,4815,4850,4815,100
20240529,091500,2866185,4770,4770,4770,4770,0
20240529,091400,2866185,4770,4770,4770,4770,0
20240529,091300,2866185,4770,4770,4770,4770,0
20240529,091200,2866185,4770,4770,4770,4770,0
20240529,091100,2866185,4770,4865,4870,4765,130
20240529,091000,2235285,4880,4880,4880,4880,0
20240529,090900,2235285,4880,4875,4880,4875,22
20240529,090800,2127950,4880,4895,4895,4875,171
20240529,090700,1292730,4900,4800,4900,4800,100
20240529,090600,807820,4755,4755,4755,4755,0
20240529,090500,807820,4755,4750,4755,4750,126
20240529,090400,209220,4755,4755,4755,4755,0
20240529,090300,209220,4755,4755,4755,4755,0
20240529,090200,209220,4755,4755,4755,4755,0
20240529,090100,209220,4755,4755,4755,4755,0
20240529,090000,209220,4755,4755,4755,4755,44