KissMeData/078860/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,195300,242938295,4470,4470,4470,4470,692
20240530,195200,242938295,4470,4470,4470,4470,0
20240530,195100,242938295,4470,4470,4470,4470,0
20240530,195000,242938295,4470,4470,4470,4470,0
20240530,194900,242938295,4470,4470,4470,4470,0
20240530,194800,242938295,4470,4470,4470,4470,0
20240530,194700,242938295,4470,4470,4470,4470,0
20240530,194600,242938295,4470,4470,4470,4470,0
20240530,194500,242938295,4470,4470,4470,4470,0
20240530,194400,242938295,4470,4470,4470,4470,0
20240530,194300,242938295,4470,4470,4470,4470,0
20240530,194200,242938295,4470,4470,4470,4470,0
20240530,194100,242938295,4470,4470,4470,4470,0
20240530,194000,242938295,4470,4470,4470,4470,0
20240530,193900,242938295,4470,4470,4470,4470,0
20240530,193800,242938295,4470,4470,4470,4470,0
20240530,193700,242938295,4470,4470,4470,4470,0
20240530,193600,242938295,4470,4470,4470,4470,0
20240530,193500,242938295,4470,4470,4470,4470,0
20240530,193400,242938295,4470,4470,4470,4470,0
20240530,193300,242938295,4470,4470,4470,4470,0
20240530,193200,242938295,4470,4470,4470,4470,0
20240530,193100,242938295,4470,4470,4470,4470,0
20240530,193000,242938295,4470,4470,4470,4470,0
20240530,192900,242938295,4470,4470,4470,4470,0
20240530,192800,242938295,4470,4470,4470,4470,0
20240530,192700,242938295,4470,4470,4470,4470,0
20240530,192600,242938295,4470,4470,4470,4470,0
20240530,192500,242938295,4470,4470,4470,4470,0
20240530,192400,242938295,4470,4470,4470,4470,0
20240530,192300,242938295,4470,4470,4470,4470,692
20240530,192200,242938295,4470,4470,4470,4470,0
20240530,192100,242938295,4470,4470,4470,4470,0
20240530,192000,242938295,4470,4470,4470,4470,0
20240530,191900,242938295,4470,4470,4470,4470,0
20240530,191800,242938295,4470,4470,4470,4470,0
20240530,191700,242938295,4470,4470,4470,4470,0
20240530,191600,242938295,4470,4470,4470,4470,0
20240530,191500,242938295,4470,4470,4470,4470,0
20240530,191400,242938295,4470,4470,4470,4470,0
20240530,191300,242938295,4470,4470,4470,4470,0
20240530,191200,242938295,4470,4470,4470,4470,0
20240530,191100,242938295,4470,4470,4470,4470,0
20240530,191000,242938295,4470,4470,4470,4470,0
20240530,190900,242938295,4470,4470,4470,4470,0
20240530,190800,242938295,4470,4470,4470,4470,0
20240530,190700,242938295,4470,4470,4470,4470,0
20240530,190600,242938295,4470,4470,4470,4470,0
20240530,190500,242938295,4470,4470,4470,4470,0
20240530,190400,242938295,4470,4470,4470,4470,0
20240530,190300,242938295,4470,4470,4470,4470,0
20240530,190200,242938295,4470,4470,4470,4470,0
20240530,190100,242938295,4470,4470,4470,4470,0
20240530,190000,242938295,4470,4470,4470,4470,0
20240530,185900,242938295,4470,4470,4470,4470,0
20240530,185800,242938295,4470,4470,4470,4470,0
20240530,185700,242938295,4470,4470,4470,4470,0
20240530,185600,242938295,4470,4470,4470,4470,0
20240530,185500,242938295,4470,4470,4470,4470,0
20240530,185400,242938295,4470,4470,4470,4470,0
20240530,185300,242938295,4470,4470,4470,4470,692
20240530,185200,242938295,4470,4470,4470,4470,0
20240530,185100,242938295,4470,4470,4470,4470,0
20240530,185000,242938295,4470,4470,4470,4470,0
20240530,184900,242938295,4470,4470,4470,4470,0
20240530,184800,242938295,4470,4470,4470,4470,0
20240530,184700,242938295,4470,4470,4470,4470,0
20240530,184600,242938295,4470,4470,4470,4470,0
20240530,184500,242938295,4470,4470,4470,4470,0
20240530,184400,242938295,4470,4470,4470,4470,0
20240530,184300,242938295,4470,4470,4470,4470,0
20240530,184200,242938295,4470,4470,4470,4470,0
20240530,184100,242938295,4470,4470,4470,4470,0
20240530,184000,242938295,4470,4470,4470,4470,0
20240530,183900,242938295,4470,4470,4470,4470,0
20240530,183800,242938295,4470,4470,4470,4470,0
20240530,183700,242938295,4470,4470,4470,4470,0
20240530,183600,242938295,4470,4470,4470,4470,0
20240530,183500,242938295,4470,4470,4470,4470,0
20240530,183400,242938295,4470,4470,4470,4470,0
20240530,183300,242938295,4470,4470,4470,4470,0
20240530,183200,242938295,4470,4470,4470,4470,0
20240530,183100,242938295,4470,4470,4470,4470,0
20240530,183000,242938295,4470,4470,4470,4470,0
20240530,182900,242938295,4470,4470,4470,4470,0
20240530,182800,242938295,4470,4470,4470,4470,0
20240530,182700,242938295,4470,4470,4470,4470,0
20240530,182600,242938295,4470,4470,4470,4470,0
20240530,182500,242938295,4470,4470,4470,4470,0
20240530,182400,242938295,4470,4470,4470,4470,0
20240530,182300,242938295,4470,4470,4470,4470,692
20240530,182200,242938295,4470,4470,4470,4470,0
20240530,182100,242938295,4470,4470,4470,4470,0
20240530,182000,242938295,4470,4470,4470,4470,0
20240530,181900,242938295,4470,4470,4470,4470,0
20240530,181800,242938295,4470,4470,4470,4470,0
20240530,181700,242938295,4470,4470,4470,4470,0
20240530,181600,242938295,4470,4470,4470,4470,0
20240530,181500,242938295,4470,4470,4470,4470,0
20240530,181400,242938295,4470,4470,4470,4470,0
20240530,181300,242938295,4470,4470,4470,4470,0
20240530,181200,242938295,4470,4470,4470,4470,0
20240530,181100,242938295,4470,4470,4470,4470,0
20240530,181000,242938295,4470,4470,4470,4470,0
20240530,180900,242938295,4470,4470,4470,4470,0
20240530,180800,242938295,4470,4470,4470,4470,0
20240530,180700,242938295,4470,4470,4470,4470,0
20240530,180600,242938295,4470,4470,4470,4470,0
20240530,180500,242938295,4470,4470,4470,4470,0
20240530,180400,242938295,4470,4470,4470,4470,0
20240530,180300,242938295,4470,4470,4470,4470,0
20240530,180200,242938295,4470,4470,4470,4470,0
20240530,180100,242938295,4470,4470,4470,4470,0
20240530,180000,242938295,4470,4470,4470,4470,0
20240530,175900,242938295,4470,4470,4470,4470,0
20240530,175800,242938295,4470,4470,4470,4470,0
20240530,175700,242938295,4470,4470,4470,4470,0
20240530,175600,242938295,4470,4470,4470,4470,0
20240530,175500,242938295,4470,4470,4470,4470,0
20240530,175400,242938295,4470,4470,4470,4470,0
20240530,175300,242938295,4470,4470,4470,4470,692
20240530,175200,242938295,4470,4470,4470,4470,0
20240530,175100,242938295,4470,4470,4470,4470,0
20240530,175000,242938295,4470,4470,4470,4470,0
20240530,174900,242938295,4470,4470,4470,4470,0
20240530,174800,242938295,4470,4470,4470,4470,0
20240530,174700,242938295,4470,4470,4470,4470,0
20240530,174600,242938295,4470,4470,4470,4470,0
20240530,174500,242938295,4470,4470,4470,4470,0
20240530,174400,242938295,4470,4470,4470,4470,0
20240530,174300,242938295,4470,4470,4470,4470,0
20240530,174200,242938295,4470,4470,4470,4470,0
20240530,174100,242938295,4470,4470,4470,4470,0
20240530,174000,242938295,4470,4470,4470,4470,0
20240530,173900,242938295,4470,4470,4470,4470,0
20240530,173800,242938295,4470,4470,4470,4470,0
20240530,173700,242938295,4470,4470,4470,4470,0
20240530,173600,242938295,4470,4470,4470,4470,0
20240530,173500,242938295,4470,4470,4470,4470,0
20240530,173400,242938295,4470,4470,4470,4470,0
20240530,173300,242938295,4470,4470,4470,4470,0
20240530,173200,242938295,4470,4470,4470,4470,0
20240530,173100,242938295,4470,4470,4470,4470,0
20240530,173000,242938295,4470,4470,4470,4470,0
20240530,172900,242938295,4470,4470,4470,4470,0
20240530,172800,242938295,4470,4470,4470,4470,0
20240530,172700,242938295,4470,4470,4470,4470,0
20240530,172600,242938295,4470,4470,4470,4470,0
20240530,172500,242938295,4470,4470,4470,4470,0
20240530,172400,242938295,4470,4470,4470,4470,0
20240530,172300,242938295,4470,4470,4470,4470,692
20240530,172200,242938295,4470,4470,4470,4470,0
20240530,172100,242938295,4470,4470,4470,4470,0
20240530,172000,242938295,4470,4470,4470,4470,0
20240530,171900,242938295,4470,4470,4470,4470,0
20240530,171800,242938295,4470,4470,4470,4470,0
20240530,171700,242938295,4470,4470,4470,4470,0
20240530,171600,242938295,4470,4470,4470,4470,0
20240530,171500,242938295,4470,4470,4470,4470,0
20240530,171400,242938295,4470,4470,4470,4470,0
20240530,171300,242938295,4470,4470,4470,4470,0
20240530,171200,242938295,4470,4470,4470,4470,0
20240530,171100,242938295,4470,4470,4470,4470,0
20240530,171000,242938295,4470,4470,4470,4470,0
20240530,170900,242938295,4470,4470,4470,4470,0
20240530,170800,242938295,4470,4470,4470,4470,0
20240530,170700,242938295,4470,4470,4470,4470,0
20240530,170600,242938295,4470,4470,4470,4470,0
20240530,170500,242938295,4470,4470,4470,4470,0
20240530,170400,242938295,4470,4470,4470,4470,0
20240530,170300,242938295,4470,4470,4470,4470,0
20240530,170200,242938295,4470,4470,4470,4470,0
20240530,170100,242938295,4470,4470,4470,4470,0
20240530,170000,242938295,4470,4470,4470,4470,0
20240530,165900,242938295,4470,4470,4470,4470,0
20240530,165800,242938295,4470,4470,4470,4470,0
20240530,165700,242938295,4470,4470,4470,4470,0
20240530,165600,242938295,4470,4470,4470,4470,0
20240530,165500,242938295,4470,4470,4470,4470,0
20240530,165400,242938295,4470,4470,4470,4470,0
20240530,165300,242938295,4470,4470,4470,4470,692
20240530,165200,242938295,4470,4470,4470,4470,0
20240530,165100,242938295,4470,4470,4470,4470,0
20240530,165000,242938295,4470,4470,4470,4470,0
20240530,164900,242938295,4470,4470,4470,4470,0
20240530,164800,242938295,4470,4470,4470,4470,0
20240530,164700,242938295,4470,4470,4470,4470,0
20240530,164600,242938295,4470,4470,4470,4470,0
20240530,164500,242938295,4470,4470,4470,4470,0
20240530,164400,242938295,4470,4470,4470,4470,0
20240530,164300,242938295,4470,4470,4470,4470,0
20240530,164200,242938295,4470,4470,4470,4470,0
20240530,164100,242938295,4470,4470,4470,4470,0
20240530,164000,242938295,4470,4470,4470,4470,0
20240530,163900,242938295,4470,4470,4470,4470,0
20240530,163800,242938295,4470,4470,4470,4470,0
20240530,163700,242938295,4470,4470,4470,4470,0
20240530,163600,242938295,4470,4470,4470,4470,0
20240530,163500,242938295,4470,4470,4470,4470,0
20240530,163400,242938295,4470,4470,4470,4470,0
20240530,163300,242938295,4470,4470,4470,4470,0
20240530,163200,242938295,4470,4470,4470,4470,0
20240530,163100,242938295,4470,4470,4470,4470,0
20240530,163000,242938295,4470,4470,4470,4470,0
20240530,162900,242938295,4470,4470,4470,4470,0
20240530,162800,242938295,4470,4470,4470,4470,0
20240530,162700,242938295,4470,4470,4470,4470,0
20240530,162600,242938295,4470,4470,4470,4470,0
20240530,162500,242938295,4470,4470,4470,4470,0
20240530,162400,242938295,4470,4470,4470,4470,0
20240530,162300,242938295,4470,4470,4470,4470,692
20240530,162200,242938295,4470,4470,4470,4470,0
20240530,162100,242938295,4470,4470,4470,4470,0
20240530,162000,242938295,4470,4470,4470,4470,0
20240530,161900,242938295,4470,4470,4470,4470,0
20240530,161800,242938295,4470,4470,4470,4470,0
20240530,161700,242938295,4470,4470,4470,4470,0
20240530,161600,242938295,4470,4470,4470,4470,0
20240530,161500,242938295,4470,4470,4470,4470,0
20240530,161400,242938295,4470,4470,4470,4470,0
20240530,161300,242938295,4470,4470,4470,4470,0
20240530,161200,242938295,4470,4470,4470,4470,0
20240530,161100,242938295,4470,4470,4470,4470,0
20240530,161000,242938295,4470,4470,4470,4470,0
20240530,160900,242938295,4470,4470,4470,4470,0
20240530,160800,242938295,4470,4470,4470,4470,0
20240530,160700,242938295,4470,4470,4470,4470,0
20240530,160600,242938295,4470,4470,4470,4470,0
20240530,160500,242938295,4470,4470,4470,4470,0
20240530,160400,242938295,4470,4470,4470,4470,0
20240530,160300,242938295,4470,4470,4470,4470,0
20240530,160200,242938295,4470,4470,4470,4470,0
20240530,160100,242938295,4470,4470,4470,4470,0
20240530,160000,242938295,4470,4470,4470,4470,0
20240530,155900,242938295,4470,4470,4470,4470,0
20240530,155800,242938295,4470,4470,4470,4470,0
20240530,155700,242938295,4470,4470,4470,4470,0
20240530,155600,242938295,4470,4470,4470,4470,0
20240530,155500,242938295,4470,4470,4470,4470,0
20240530,155400,242938295,4470,4470,4470,4470,0
20240530,155300,242938295,4470,4470,4470,4470,692
20240530,155200,242938295,4470,4470,4470,4470,0
20240530,155100,242938295,4470,4470,4470,4470,0
20240530,155000,242938295,4470,4470,4470,4470,0
20240530,154900,242938295,4470,4470,4470,4470,0
20240530,154800,242938295,4470,4470,4470,4470,0
20240530,154700,242938295,4470,4470,4470,4470,0
20240530,154600,242938295,4470,4470,4470,4470,0
20240530,154500,242938295,4470,4470,4470,4470,0
20240530,154400,242938295,4470,4470,4470,4470,0
20240530,154300,242938295,4470,4470,4470,4470,0
20240530,154200,242938295,4470,4470,4470,4470,0
20240530,154100,242938295,4470,4470,4470,4470,0
20240530,154000,242938295,4470,4470,4470,4470,0
20240530,153900,242938295,4470,4470,4470,4470,0
20240530,153800,242938295,4470,4470,4470,4470,0
20240530,153700,242938295,4470,4470,4470,4470,0
20240530,153600,242938295,4470,4470,4470,4470,0
20240530,153500,242938295,4470,4470,4470,4470,0
20240530,153400,242938295,4470,4470,4470,4470,0
20240530,153300,242938295,4470,4470,4470,4470,0
20240530,153200,242938295,4470,4470,4470,4470,0
20240530,153100,242938295,4470,4470,4470,4470,0
20240530,153000,242938295,4470,4470,4470,4470,692
20240530,152900,239845055,4470,4470,4470,4470,0
20240530,152800,239845055,4470,4470,4470,4470,0
20240530,152700,239845055,4470,4470,4470,4470,0
20240530,152600,239845055,4470,4470,4470,4470,0
20240530,152500,239845055,4470,4470,4470,4470,0
20240530,152400,239845055,4470,4470,4470,4470,0
20240530,152300,239845055,4470,4470,4470,4470,0
20240530,152200,239845055,4470,4470,4470,4470,0
20240530,152100,239845055,4470,4470,4470,4470,0
20240530,152000,239845055,4470,4470,4470,4470,0
20240530,151900,239845055,4470,4470,4470,4470,56
20240530,151800,239594735,4470,4470,4470,4470,30
20240530,151700,239460635,4470,4470,4470,4470,74
20240530,151600,239129855,4460,4460,4460,4460,0
20240530,151500,239129855,4460,4460,4460,4460,147
20240530,151400,238474235,4460,4465,4465,4460,1032
20240530,151300,233868555,4470,4470,4470,4470,701
20240530,151200,230735085,4470,4470,4470,4470,0
20240530,151100,230735085,4470,4470,4470,4470,0
20240530,151000,230735085,4470,4470,4470,4470,266
20240530,150900,229546065,4465,4465,4465,4465,0
20240530,150800,229546065,4465,4465,4465,4465,0
20240530,150700,229546065,4465,4465,4465,4465,0
20240530,150600,229546065,4465,4470,4470,4465,150
20240530,150500,228876295,4485,4485,4485,4485,0
20240530,150400,228876295,4485,4485,4485,4485,0
20240530,150300,228876295,4485,4485,4485,4485,5
20240530,150200,228853870,4470,4470,4470,4470,1
20240530,150100,228849400,4470,4465,4470,4465,16
20240530,150000,228777925,4465,4465,4465,4465,0
20240530,145900,228777925,4465,4475,4475,4465,3
20240530,145800,228764520,4485,4485,4485,4485,0
20240530,145700,228764520,4485,4485,4485,4485,18
20240530,145600,228683790,4470,4470,4470,4470,0
20240530,145500,228683790,4470,4470,4470,4470,401
20240530,145400,226891320,4475,4475,4475,4475,0
20240530,145300,226891320,4475,4475,4475,4475,3
20240530,145200,226877895,4495,4495,4495,4495,0
20240530,145100,226877895,4495,4495,4495,4495,0
20240530,145000,226877895,4495,4495,4495,4495,12
20240530,144900,226823955,4495,4495,4495,4495,0
20240530,144800,226823955,4495,4475,4495,4475,151
20240530,144700,226148210,4475,4475,4475,4475,3
20240530,144600,226134785,4475,4475,4475,4475,0
20240530,144500,226134785,4475,4475,4475,4475,0
20240530,144400,226134785,4475,4475,4475,4475,0
20240530,144300,226134785,4475,4475,4475,4475,305
20240530,144200,224769910,4475,4475,4475,4475,300
20240530,144100,223427410,4475,4475,4475,4475,3
20240530,144000,223413985,4505,4505,4505,4505,0
20240530,143900,223413985,4505,4505,4505,4505,4
20240530,143800,223395965,4485,4485,4485,4485,0
20240530,143700,223395965,4485,4485,4485,4485,0
20240530,143600,223395965,4485,4485,4485,4485,0
20240530,143500,223395965,4485,4485,4485,4485,4
20240530,143400,223378025,4485,4480,4485,4480,457
20240530,143300,221330000,4470,4470,4470,4470,1
20240530,143200,221325530,4465,4465,4465,4465,0
20240530,143100,221325530,4465,4465,4465,4465,0
20240530,143000,221325530,4465,4465,4465,4465,0
20240530,142900,221325530,4465,4475,4475,4465,407
20240530,142800,219507780,4475,4475,4475,4475,0
20240530,142700,219507780,4475,4475,4475,4475,0
20240530,142600,219507780,4475,4475,4475,4475,0
20240530,142500,219507780,4475,4475,4475,4475,52
20240530,142400,219275080,4475,4470,4475,4470,84
20240530,142300,218899595,4465,4470,4470,4465,164
20240530,142200,218166945,4470,4480,4480,4470,400
20240530,142100,216377545,4485,4485,4485,4485,0
20240530,142000,216377545,4485,4485,4485,4485,0
20240530,141900,216377545,4485,4485,4485,4485,0
20240530,141800,216377545,4485,4485,4485,4485,0
20240530,141700,216377545,4485,4480,4485,4480,19
20240530,141600,216292350,4485,4485,4485,4485,353
20240530,141500,214709145,4485,4485,4485,4485,0
20240530,141400,214709145,4485,4485,4485,4485,0
20240530,141300,214709145,4485,4485,4485,4485,0
20240530,141200,214709145,4485,4485,4485,4485,0
20240530,141100,214709145,4485,4485,4485,4485,4
20240530,141000,214691205,4485,4485,4485,4485,0
20240530,140900,214691205,4485,4485,4485,4485,0
20240530,140800,214691205,4485,4485,4485,4485,1
20240530,140700,214686720,4485,4485,4485,4485,3
20240530,140600,214673265,4480,4480,4480,4480,0
20240530,140500,214673265,4480,4480,4480,4480,1
20240530,140400,214668785,4505,4505,4505,4505,0
20240530,140300,214668785,4505,4505,4505,4505,0
20240530,140200,214668785,4505,4505,4505,4505,0
20240530,140100,214668785,4505,4505,4505,4505,1
20240530,140000,214664280,4525,4525,4525,4525,0
20240530,135900,214664280,4525,4510,4525,4510,2
20240530,135800,214655245,4480,4480,4480,4480,0
20240530,135700,214655245,4480,4480,4480,4480,0
20240530,135600,214655245,4480,4495,4495,4470,680
20240530,135500,211605445,4500,4500,4500,4500,0
20240530,135400,211605445,4500,4500,4500,4500,0
20240530,135300,211605445,4500,4500,4500,4500,26
20240530,135200,211488445,4500,4525,4525,4500,453
20240530,135100,209445380,4500,4500,4500,4500,0
20240530,135000,209445380,4500,4510,4510,4500,165
20240530,134900,208701840,4525,4525,4525,4525,50
20240530,134800,208475590,4525,4525,4525,4525,18
20240530,134700,208394140,4515,4515,4515,4515,0
20240530,134600,208394140,4515,4515,4515,4515,0
20240530,134500,208394140,4515,4515,4515,4515,21
20240530,134400,208299325,4515,4515,4515,4515,0
20240530,134300,208299325,4515,4515,4515,4515,0
20240530,134200,208299325,4515,4515,4515,4515,0
20240530,134100,208299325,4515,4515,4515,4515,0
20240530,134000,208299325,4515,4515,4515,4515,0
20240530,133900,208299325,4515,4515,4515,4515,0
20240530,133800,208299325,4515,4515,4515,4515,1
20240530,133700,208294810,4515,4515,4515,4515,68
20240530,133600,207987790,4515,4515,4515,4515,0
20240530,133500,207987790,4515,4515,4515,4515,0
20240530,133400,207987790,4515,4515,4515,4515,0
20240530,133300,207987790,4515,4515,4515,4515,0
20240530,133200,207987790,4515,4515,4515,4515,0
20240530,133100,207987790,4515,4515,4515,4515,0
20240530,133000,207987790,4515,4515,4515,4515,0
20240530,132900,207987790,4515,4515,4515,4515,0
20240530,132800,207987790,4515,4515,4515,4515,0
20240530,132700,207987790,4515,4515,4515,4515,0
20240530,132600,207987790,4515,4515,4515,4515,0
20240530,132500,207987790,4515,4515,4515,4515,0
20240530,132400,207987790,4515,4515,4515,4515,0
20240530,132300,207987790,4515,4515,4515,4515,0
20240530,132200,207987790,4515,4515,4515,4515,0
20240530,132100,207987790,4515,4515,4515,4515,0
20240530,132000,207987790,4515,4515,4515,4515,1
20240530,131900,207983275,4510,4505,4510,4505,142
20240530,131800,207343480,4500,4500,4500,4500,33
20240530,131700,207194980,4500,4500,4500,4500,0
20240530,131600,207194980,4500,4500,4500,4500,1
20240530,131500,207190480,4505,4505,4505,4505,0
20240530,131400,207190480,4505,4505,4505,4505,0
20240530,131300,207190480,4505,4505,4505,4505,0
20240530,131200,207190480,4505,4505,4505,4505,0
20240530,131100,207190480,4505,4525,4525,4505,5
20240530,131000,207167910,4530,4530,4530,4530,15
20240530,130900,207099960,4510,4510,4510,4510,0
20240530,130800,207099960,4510,4525,4525,4510,103
20240530,130700,206634915,4560,4560,4560,4560,0
20240530,130600,206634915,4560,4560,4560,4560,0
20240530,130500,206634915,4560,4560,4560,4560,0
20240530,130400,206634915,4560,4560,4560,4560,0
20240530,130300,206634915,4560,4560,4560,4560,0
20240530,130200,206634915,4560,4560,4560,4560,0
20240530,130100,206634915,4560,4560,4560,4560,8
20240530,130000,206598435,4535,4515,4535,4515,622
20240530,125900,203779555,4510,4505,4510,4505,187
20240530,125800,202936525,4505,4505,4505,4505,0
20240530,125700,202936525,4505,4510,4510,4505,85
20240530,125600,202553550,4480,4480,4480,4480,0
20240530,125500,202553550,4480,4480,4480,4480,0
20240530,125400,202553550,4480,4480,4480,4480,0
20240530,125300,202553550,4480,4485,4485,4480,703
20240530,125200,199401095,4485,4485,4485,4485,0
20240530,125100,199401095,4485,4485,4485,4485,0
20240530,125000,199401095,4485,4485,4485,4485,0
20240530,124900,199401095,4485,4485,4485,4485,0
20240530,124800,199401095,4485,4485,4485,4485,0
20240530,124700,199401095,4485,4485,4485,4485,0
20240530,124600,199401095,4485,4485,4485,4485,0
20240530,124500,199401095,4485,4485,4485,4485,0
20240530,124400,199401095,4485,4485,4485,4485,0
20240530,124300,199401095,4485,4485,4485,4485,100
20240530,124200,198952595,4485,4485,4485,4485,0
20240530,124100,198952595,4485,4485,4485,4485,0
20240530,124000,198952595,4485,4485,4485,4485,0
20240530,123900,198952595,4485,4485,4485,4485,0
20240530,123800,198952595,4485,4485,4485,4485,0
20240530,123700,198952595,4485,4485,4485,4485,15
20240530,123600,198885320,4485,4485,4485,4485,50
20240530,123500,198661070,4485,4485,4485,4485,0
20240530,123400,198661070,4485,4485,4485,4485,18
20240530,123300,198580340,4485,4485,4485,4485,0
20240530,123200,198580340,4485,4495,4495,4485,100
20240530,123100,198131215,4525,4525,4525,4525,0
20240530,123000,198131215,4525,4525,4525,4525,0
20240530,122900,198131215,4525,4525,4525,4525,0
20240530,122800,198131215,4525,4525,4525,4525,0
20240530,122700,198131215,4525,4525,4525,4525,0
20240530,122600,198131215,4525,4525,4525,4525,0
20240530,122500,198131215,4525,4525,4525,4525,0
20240530,122400,198131215,4525,4525,4525,4525,0
20240530,122300,198131215,4525,4525,4525,4525,0
20240530,122200,198131215,4525,4525,4525,4525,50
20240530,122100,197904965,4530,4530,4530,4530,0
20240530,122000,197904965,4530,4530,4530,4530,0
20240530,121900,197904965,4530,4530,4530,4530,0
20240530,121800,197904965,4530,4530,4530,4530,0
20240530,121700,197904965,4530,4530,4530,4530,0
20240530,121600,197904965,4530,4530,4530,4530,0
20240530,121500,197904965,4530,4530,4530,4530,0
20240530,121400,197904965,4530,4530,4530,4530,0
20240530,121300,197904965,4530,4530,4530,4530,0
20240530,121200,197904965,4530,4530,4530,4530,0
20240530,121100,197904965,4530,4530,4530,4530,22
20240530,121000,197805305,4530,4480,4530,4480,1039
20240530,120900,193145685,4480,4480,4480,4480,0
20240530,120800,193145685,4480,4480,4480,4480,12
20240530,120700,193091925,4480,4480,4480,4480,0
20240530,120600,193091925,4480,4480,4480,4480,0
20240530,120500,193091925,4480,4480,4480,4480,0
20240530,120400,193091925,4480,4480,4480,4480,0
20240530,120300,193091925,4480,4480,4480,4480,0
20240530,120200,193091925,4480,4480,4480,4480,0
20240530,120100,193091925,4480,4480,4480,4480,0
20240530,120000,193091925,4480,4480,4480,4480,0
20240530,115900,193091925,4480,4480,4480,4480,9
20240530,115800,193051605,4480,4480,4480,4480,0
20240530,115700,193051605,4480,4480,4480,4480,30
20240530,115600,192917205,4480,4480,4480,4480,0
20240530,115500,192917205,4480,4480,4480,4480,0
20240530,115400,192917205,4480,4480,4480,4480,0
20240530,115300,192917205,4480,4480,4480,4480,0
20240530,115200,192917205,4480,4480,4480,4480,1
20240530,115100,192912725,4480,4480,4480,4480,0
20240530,115000,192912725,4480,4480,4480,4480,0
20240530,114900,192912725,4480,4480,4480,4480,0
20240530,114800,192912725,4480,4480,4480,4480,382
20240530,114700,191201365,4485,4485,4485,4485,0
20240530,114600,191201365,4485,4485,4485,4485,0
20240530,114500,191201365,4485,4485,4485,4485,128
20240530,114400,190627285,4480,4480,4480,4480,16
20240530,114300,190555605,4480,4480,4480,4480,20
20240530,114200,190466005,4480,4485,4485,4480,257
20240530,114100,189314620,4485,4485,4485,4485,110
20240530,114000,188821270,4485,4485,4485,4485,1
20240530,113900,188816785,4480,4480,4480,4480,0
20240530,113800,188816785,4480,4480,4480,4480,0
20240530,113700,188816785,4480,4480,4480,4480,0
20240530,113600,188816785,4480,4480,4480,4480,0
20240530,113500,188816785,4480,4480,4480,4480,1
20240530,113400,188812305,4490,4490,4490,4490,0
20240530,113300,188812305,4490,4490,4490,4490,0
20240530,113200,188812305,4490,4490,4490,4490,0
20240530,113100,188812305,4490,4490,4490,4490,0
20240530,113000,188812305,4490,4490,4490,4490,0
20240530,112900,188812305,4490,4490,4490,4490,0
20240530,112800,188812305,4490,4490,4490,4490,29
20240530,112700,188682095,4490,4490,4490,4490,21
20240530,112600,188587805,4485,4475,4485,4475,523
20240530,112500,186242580,4475,4475,4475,4475,0
20240530,112400,186242580,4475,4475,4475,4475,0
20240530,112300,186242580,4475,4475,4475,4475,125
20240530,112200,185683205,4480,4495,4495,4480,623
20240530,112100,182884530,4505,4505,4505,4505,0
20240530,112000,182884530,4505,4505,4505,4505,0
20240530,111900,182884530,4505,4505,4505,4505,1
20240530,111800,182880025,4495,4495,4495,4495,0
20240530,111700,182880025,4495,4495,4495,4495,0
20240530,111600,182880025,4495,4495,4495,4495,0
20240530,111500,182880025,4495,4495,4495,4495,0
20240530,111400,182880025,4495,4495,4495,4495,0
20240530,111300,182880025,4495,4495,4495,4495,0
20240530,111200,182880025,4495,4495,4495,4495,0
20240530,111100,182880025,4495,4495,4495,4495,0
20240530,111000,182880025,4495,4495,4495,4495,0
20240530,110900,182880025,4495,4500,4500,4495,19
20240530,110800,182794590,4505,4510,4510,4505,361
20240530,110700,181168185,4505,4505,4505,4505,0
20240530,110600,181168185,4505,4505,4505,4505,0
20240530,110500,181168185,4505,4505,4505,4505,0
20240530,110400,181168185,4505,4505,4505,4505,0
20240530,110300,181168185,4505,4505,4505,4505,0
20240530,110200,181168185,4505,4505,4505,4505,0
20240530,110100,181168185,4505,4505,4505,4505,0
20240530,110000,181168185,4505,4505,4505,4505,0
20240530,105900,181168185,4505,4505,4505,4505,0
20240530,105800,181168185,4505,4505,4505,4505,0
20240530,105700,181168185,4505,4505,4505,4505,0
20240530,105600,181168185,4505,4505,4505,4505,0
20240530,105500,181168185,4505,4505,4505,4505,0
20240530,105400,181168185,4505,4505,4505,4505,0
20240530,105300,181168185,4505,4505,4505,4505,0
20240530,105200,181168185,4505,4505,4505,4505,0
20240530,105100,181168185,4505,4505,4505,4505,0
20240530,105000,181168185,4505,4490,4505,4490,606
20240530,104900,178443995,4475,4475,4475,4475,30
20240530,104800,178309745,4475,4475,4475,4475,0
20240530,104700,178309745,4475,4475,4475,4475,9
20240530,104600,178269470,4475,4480,4480,4475,1450
20240530,104500,171773615,4480,4495,4495,4480,2000
20240530,104400,162800920,4490,4490,4490,4490,0
20240530,104300,162800920,4490,4525,4525,4490,700
20240530,104200,159641550,4525,4525,4525,4525,0
20240530,104100,159641550,4525,4525,4525,4525,0
20240530,104000,159641550,4525,4525,4525,4525,0
20240530,103900,159641550,4525,4525,4525,4525,0
20240530,103800,159641550,4525,4525,4525,4525,0
20240530,103700,159641550,4525,4525,4525,4525,0
20240530,103600,159641550,4525,4525,4525,4525,0
20240530,103500,159641550,4525,4525,4525,4525,0
20240530,103400,159641550,4525,4525,4525,4525,0
20240530,103300,159641550,4525,4525,4525,4525,203
20240530,103200,158722975,4525,4535,4535,4525,1000
20240530,103100,154197960,4525,4525,4525,4525,0
20240530,103000,154197960,4525,4525,4525,4525,0
20240530,102900,154197960,4525,4525,4525,4525,0
20240530,102800,154197960,4525,4525,4525,4525,0
20240530,102700,154197960,4525,4525,4525,4525,0
20240530,102600,154197960,4525,4525,4525,4525,0
20240530,102500,154197960,4525,4570,4570,4525,114
20240530,102400,153681140,4580,4580,4580,4580,116
20240530,102300,153149860,4580,4590,4590,4580,70
20240530,102200,152828710,4590,4590,4590,4590,20
20240530,102100,152736910,4600,4600,4600,4600,15
20240530,102000,152667910,4570,4575,4575,4570,22
20240530,101900,152567270,4600,4600,4600,4600,0
20240530,101800,152567270,4600,4600,4600,4600,0
20240530,101700,152567270,4600,4605,4605,4600,547
20240530,101600,150049015,4610,4610,4610,4610,0
20240530,101500,150049015,4610,4610,4610,4610,0
20240530,101400,150049015,4610,4610,4610,4610,0
20240530,101300,150049015,4610,4630,4630,4610,424
20240530,101200,148092615,4635,4635,4635,4635,28
20240530,101100,147962835,4640,4640,4640,4640,0
20240530,101000,147962835,4640,4640,4640,4640,0
20240530,100900,147962835,4640,4640,4640,4640,11
20240530,100800,147911795,4640,4640,4640,4640,0
20240530,100700,147911795,4640,4640,4640,4640,0
20240530,100600,147911795,4640,4640,4640,4640,0
20240530,100500,147911795,4640,4640,4640,4640,11
20240530,100400,147860755,4680,4680,4680,4680,1
20240530,100300,147856075,4620,4620,4620,4620,0
20240530,100200,147856075,4620,4615,4620,4615,95
20240530,100100,147417505,4590,4590,4590,4590,1
20240530,100000,147412915,4565,4565,4565,4565,0
20240530,095900,147412915,4565,4550,4700,4550,18495
20240530,095800,60764650,4510,4510,4510,4510,0
20240530,095700,60764650,4510,4485,4510,4470,1603
20240530,095600,53572530,4490,4490,4490,4490,53
20240530,095500,53334560,4490,4490,4490,4490,2
20240530,095400,53325580,4485,4490,4490,4485,637
20240530,095300,50468625,4485,4490,4490,4485,59
20240530,095200,50203955,4490,4490,4490,4490,0
20240530,095100,50203955,4490,4500,4500,4490,523
20240530,095000,47855155,4500,4505,4505,4500,11
20240530,094900,47805645,4505,4505,4505,4490,505
20240530,094800,45535425,4510,4510,4510,4510,5
20240530,094700,45512875,4510,4510,4510,4510,3
20240530,094600,45499345,4510,4510,4510,4510,437
20240530,094500,43528475,4510,4510,4510,4510,170
20240530,094400,42761775,4510,4520,4520,4510,788
20240530,094300,39206130,4525,4525,4525,4525,0
20240530,094200,39206130,4525,4525,4525,4525,25
20240530,094100,39093005,4525,4520,4525,4520,189
20240530,094000,38238720,4520,4520,4520,4520,0
20240530,093900,38238720,4520,4525,4525,4520,719
20240530,093800,34985705,4530,4530,4530,4530,0
20240530,093700,34985705,4530,4530,4530,4530,0
20240530,093600,34985705,4530,4530,4530,4530,296
20240530,093500,33644825,4530,4530,4530,4525,219
20240530,093400,32653235,4560,4560,4560,4560,0
20240530,093300,32653235,4560,4560,4560,4560,192
20240530,093200,31777715,4575,4575,4575,4575,0
20240530,093100,31777715,4575,4575,4575,4575,8
20240530,093000,31741115,4575,4575,4575,4575,0
20240530,092900,31741115,4575,4575,4575,4575,0
20240530,092800,31741115,4575,4575,4575,4575,0
20240530,092700,31741115,4575,4575,4575,4575,0
20240530,092600,31741115,4575,4575,4575,4575,0
20240530,092500,31741115,4575,4575,4575,4575,0
20240530,092400,31741115,4575,4545,4575,4545,299
20240530,092300,30376225,4520,4525,4540,4520,710
20240530,092200,27166010,4520,4520,4520,4520,0
20240530,092100,27166010,4520,4520,4525,4520,195
20240530,092000,26284485,4520,4525,4525,4520,217
20240530,091900,25303520,4525,4525,4525,4525,0
20240530,091800,25303520,4525,4525,4525,4525,0
20240530,091700,25303520,4525,4525,4525,4525,0
20240530,091600,25303520,4525,4525,4525,4525,0
20240530,091500,25303520,4525,4525,4525,4525,0
20240530,091400,25303520,4525,4520,4525,4520,111
20240530,091300,24801530,4520,4530,4530,4520,1903
20240530,091200,16190700,4520,4570,4570,4520,1213
20240530,091100,10690200,4570,4570,4570,4570,0
20240530,091000,10690200,4570,4570,4570,4570,0
20240530,090900,10690200,4570,4570,4570,4570,375
20240530,090800,8976450,4565,4605,4605,4565,1146
20240530,090700,3744220,4670,4670,4670,4670,0
20240530,090600,3744220,4670,4670,4670,4670,0
20240530,090500,3744220,4670,4585,4670,4580,586
20240530,090400,1012075,4670,4670,4670,4670,0
20240530,090300,1012075,4670,4670,4670,4670,0
20240530,090200,1012075,4670,4670,4670,4670,0
20240530,090100,1012075,4670,4670,4670,4670,0
20240530,090000,1012075,4670,4580,4670,4580,220