KissMeData/067990/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194800,186527915,4870,4870,4870,4870,558
20240531,194700,186527915,4870,4870,4870,4870,0
20240531,194600,186527915,4870,4870,4870,4870,0
20240531,194500,186527915,4870,4870,4870,4870,0
20240531,194400,186527915,4870,4870,4870,4870,0
20240531,194300,186527915,4870,4870,4870,4870,0
20240531,194200,186527915,4870,4870,4870,4870,0
20240531,194100,186527915,4870,4870,4870,4870,0
20240531,194000,186527915,4870,4870,4870,4870,0
20240531,193900,186527915,4870,4870,4870,4870,0
20240531,193800,186527915,4870,4870,4870,4870,0
20240531,193700,186527915,4870,4870,4870,4870,0
20240531,193600,186527915,4870,4870,4870,4870,0
20240531,193500,186527915,4870,4870,4870,4870,0
20240531,193400,186527915,4870,4870,4870,4870,0
20240531,193300,186527915,4870,4870,4870,4870,0
20240531,193200,186527915,4870,4870,4870,4870,0
20240531,193100,186527915,4870,4870,4870,4870,0
20240531,193000,186527915,4870,4870,4870,4870,0
20240531,192900,186527915,4870,4870,4870,4870,0
20240531,192800,186527915,4870,4870,4870,4870,0
20240531,192700,186527915,4870,4870,4870,4870,0
20240531,192600,186527915,4870,4870,4870,4870,0
20240531,192500,186527915,4870,4870,4870,4870,0
20240531,192400,186527915,4870,4870,4870,4870,0
20240531,192300,186527915,4870,4870,4870,4870,0
20240531,192200,186527915,4870,4870,4870,4870,0
20240531,192100,186527915,4870,4870,4870,4870,0
20240531,192000,186527915,4870,4870,4870,4870,0
20240531,191900,186527915,4870,4870,4870,4870,0
20240531,191800,186527915,4870,4870,4870,4870,558
20240531,191700,186527915,4870,4870,4870,4870,0
20240531,191600,186527915,4870,4870,4870,4870,0
20240531,191500,186527915,4870,4870,4870,4870,0
20240531,191400,186527915,4870,4870,4870,4870,0
20240531,191300,186527915,4870,4870,4870,4870,0
20240531,191200,186527915,4870,4870,4870,4870,0
20240531,191100,186527915,4870,4870,4870,4870,0
20240531,191000,186527915,4870,4870,4870,4870,0
20240531,190900,186527915,4870,4870,4870,4870,0
20240531,190800,186527915,4870,4870,4870,4870,0
20240531,190700,186527915,4870,4870,4870,4870,0
20240531,190600,186527915,4870,4870,4870,4870,0
20240531,190500,186527915,4870,4870,4870,4870,0
20240531,190400,186527915,4870,4870,4870,4870,0
20240531,190300,186527915,4870,4870,4870,4870,0
20240531,190200,186527915,4870,4870,4870,4870,0
20240531,190100,186527915,4870,4870,4870,4870,0
20240531,190000,186527915,4870,4870,4870,4870,0
20240531,185900,186527915,4870,4870,4870,4870,0
20240531,185800,186527915,4870,4870,4870,4870,0
20240531,185700,186527915,4870,4870,4870,4870,0
20240531,185600,186527915,4870,4870,4870,4870,0
20240531,185500,186527915,4870,4870,4870,4870,0
20240531,185400,186527915,4870,4870,4870,4870,0
20240531,185300,186527915,4870,4870,4870,4870,0
20240531,185200,186527915,4870,4870,4870,4870,0
20240531,185100,186527915,4870,4870,4870,4870,0
20240531,185000,186527915,4870,4870,4870,4870,0
20240531,184900,186527915,4870,4870,4870,4870,0
20240531,184800,186527915,4870,4870,4870,4870,558
20240531,184700,186527915,4870,4870,4870,4870,0
20240531,184600,186527915,4870,4870,4870,4870,0
20240531,184500,186527915,4870,4870,4870,4870,0
20240531,184400,186527915,4870,4870,4870,4870,0
20240531,184300,186527915,4870,4870,4870,4870,0
20240531,184200,186527915,4870,4870,4870,4870,0
20240531,184100,186527915,4870,4870,4870,4870,0
20240531,184000,186527915,4870,4870,4870,4870,0
20240531,183900,186527915,4870,4870,4870,4870,0
20240531,183800,186527915,4870,4870,4870,4870,0
20240531,183700,186527915,4870,4870,4870,4870,0
20240531,183600,186527915,4870,4870,4870,4870,0
20240531,183500,186527915,4870,4870,4870,4870,0
20240531,183400,186527915,4870,4870,4870,4870,0
20240531,183300,186527915,4870,4870,4870,4870,0
20240531,183200,186527915,4870,4870,4870,4870,0
20240531,183100,186527915,4870,4870,4870,4870,0
20240531,183000,186527915,4870,4870,4870,4870,0
20240531,182900,186527915,4870,4870,4870,4870,0
20240531,182800,186527915,4870,4870,4870,4870,0
20240531,182700,186527915,4870,4870,4870,4870,0
20240531,182600,186527915,4870,4870,4870,4870,0
20240531,182500,186527915,4870,4870,4870,4870,0
20240531,182400,186527915,4870,4870,4870,4870,0
20240531,182300,186527915,4870,4870,4870,4870,0
20240531,182200,186527915,4870,4870,4870,4870,0
20240531,182100,186527915,4870,4870,4870,4870,0
20240531,182000,186527915,4870,4870,4870,4870,0
20240531,181900,186527915,4870,4870,4870,4870,0
20240531,181800,186527915,4870,4870,4870,4870,558
20240531,181700,186527915,4870,4870,4870,4870,0
20240531,181600,186527915,4870,4870,4870,4870,0
20240531,181500,186527915,4870,4870,4870,4870,0
20240531,181400,186527915,4870,4870,4870,4870,0
20240531,181300,186527915,4870,4870,4870,4870,0
20240531,181200,186527915,4870,4870,4870,4870,0
20240531,181100,186527915,4870,4870,4870,4870,0
20240531,181000,186527915,4870,4870,4870,4870,0
20240531,180900,186527915,4870,4870,4870,4870,0
20240531,180800,186527915,4870,4870,4870,4870,0
20240531,180700,186527915,4870,4870,4870,4870,0
20240531,180600,186527915,4870,4870,4870,4870,0
20240531,180500,186527915,4870,4870,4870,4870,0
20240531,180400,186527915,4870,4870,4870,4870,0
20240531,180300,186527915,4870,4870,4870,4870,0
20240531,180200,186527915,4870,4870,4870,4870,0
20240531,180100,186527915,4870,4870,4870,4870,0
20240531,180000,186527915,4870,4870,4870,4870,0
20240531,175900,186527915,4870,4870,4870,4870,0
20240531,175800,186527915,4870,4870,4870,4870,0
20240531,175700,186527915,4870,4870,4870,4870,0
20240531,175600,186527915,4870,4870,4870,4870,0
20240531,175500,186527915,4870,4870,4870,4870,0
20240531,175400,186527915,4870,4870,4870,4870,0
20240531,175300,186527915,4870,4870,4870,4870,0
20240531,175200,186527915,4870,4870,4870,4870,0
20240531,175100,186527915,4870,4870,4870,4870,0
20240531,175000,186527915,4870,4870,4870,4870,0
20240531,174900,186527915,4870,4870,4870,4870,0
20240531,174800,186527915,4870,4870,4870,4870,558
20240531,174700,186527915,4870,4870,4870,4870,0
20240531,174600,186527915,4870,4870,4870,4870,0
20240531,174500,186527915,4870,4870,4870,4870,0
20240531,174400,186527915,4870,4870,4870,4870,0
20240531,174300,186527915,4870,4870,4870,4870,0
20240531,174200,186527915,4870,4870,4870,4870,0
20240531,174100,186527915,4870,4870,4870,4870,0
20240531,174000,186527915,4870,4870,4870,4870,0
20240531,173900,186527915,4870,4870,4870,4870,0
20240531,173800,186527915,4870,4870,4870,4870,0
20240531,173700,186527915,4870,4870,4870,4870,0
20240531,173600,186527915,4870,4870,4870,4870,0
20240531,173500,186527915,4870,4870,4870,4870,0
20240531,173400,186527915,4870,4870,4870,4870,0
20240531,173300,186527915,4870,4870,4870,4870,0
20240531,173200,186527915,4870,4870,4870,4870,0
20240531,173100,186527915,4870,4870,4870,4870,0
20240531,173000,186527915,4870,4870,4870,4870,0
20240531,172900,186527915,4870,4870,4870,4870,0
20240531,172800,186527915,4870,4870,4870,4870,0
20240531,172700,186527915,4870,4870,4870,4870,0
20240531,172600,186527915,4870,4870,4870,4870,0
20240531,172500,186527915,4870,4870,4870,4870,0
20240531,172400,186527915,4870,4870,4870,4870,0
20240531,172300,186527915,4870,4870,4870,4870,0
20240531,172200,186527915,4870,4870,4870,4870,0
20240531,172100,186527915,4870,4870,4870,4870,0
20240531,172000,186527915,4870,4870,4870,4870,0
20240531,171900,186527915,4870,4870,4870,4870,0
20240531,171800,186527915,4870,4870,4870,4870,558
20240531,171700,186527915,4870,4870,4870,4870,0
20240531,171600,186527915,4870,4870,4870,4870,0
20240531,171500,186527915,4870,4870,4870,4870,0
20240531,171400,186527915,4870,4870,4870,4870,0
20240531,171300,186527915,4870,4870,4870,4870,0
20240531,171200,186527915,4870,4870,4870,4870,0
20240531,171100,186527915,4870,4870,4870,4870,0
20240531,171000,186527915,4870,4870,4870,4870,0
20240531,170900,186527915,4870,4870,4870,4870,0
20240531,170800,186527915,4870,4870,4870,4870,0
20240531,170700,186527915,4870,4870,4870,4870,0
20240531,170600,186527915,4870,4870,4870,4870,0
20240531,170500,186527915,4870,4870,4870,4870,0
20240531,170400,186527915,4870,4870,4870,4870,0
20240531,170300,186527915,4870,4870,4870,4870,0
20240531,170200,186527915,4870,4870,4870,4870,0
20240531,170100,186527915,4870,4870,4870,4870,0
20240531,170000,186527915,4870,4870,4870,4870,0
20240531,165900,186527915,4870,4870,4870,4870,0
20240531,165800,186527915,4870,4870,4870,4870,0
20240531,165700,186527915,4870,4870,4870,4870,0
20240531,165600,186527915,4870,4870,4870,4870,0
20240531,165500,186527915,4870,4870,4870,4870,0
20240531,165400,186527915,4870,4870,4870,4870,0
20240531,165300,186527915,4870,4870,4870,4870,0
20240531,165200,186527915,4870,4870,4870,4870,0
20240531,165100,186527915,4870,4870,4870,4870,0
20240531,165000,186527915,4870,4870,4870,4870,0
20240531,164900,186527915,4870,4870,4870,4870,0
20240531,164800,186527915,4870,4870,4870,4870,558
20240531,164700,186527915,4870,4870,4870,4870,0
20240531,164600,186527915,4870,4870,4870,4870,0
20240531,164500,186527915,4870,4870,4870,4870,0
20240531,164400,186527915,4870,4870,4870,4870,0
20240531,164300,186527915,4870,4870,4870,4870,0
20240531,164200,186527915,4870,4870,4870,4870,0
20240531,164100,186527915,4870,4870,4870,4870,0
20240531,164000,186527915,4870,4870,4870,4870,0
20240531,163900,186527915,4870,4870,4870,4870,0
20240531,163800,186527915,4870,4870,4870,4870,0
20240531,163700,186527915,4870,4870,4870,4870,0
20240531,163600,186527915,4870,4870,4870,4870,0
20240531,163500,186527915,4870,4870,4870,4870,0
20240531,163400,186527915,4870,4870,4870,4870,0
20240531,163300,186527915,4870,4870,4870,4870,0
20240531,163200,186527915,4870,4870,4870,4870,0
20240531,163100,186527915,4870,4870,4870,4870,0
20240531,163000,186527915,4870,4870,4870,4870,0
20240531,162900,186527915,4870,4870,4870,4870,0
20240531,162800,186527915,4870,4870,4870,4870,0
20240531,162700,186527915,4870,4870,4870,4870,0
20240531,162600,186527915,4870,4870,4870,4870,0
20240531,162500,186527915,4870,4870,4870,4870,0
20240531,162400,186527915,4870,4870,4870,4870,0
20240531,162300,186527915,4870,4870,4870,4870,0
20240531,162200,186527915,4870,4870,4870,4870,0
20240531,162100,186527915,4870,4870,4870,4870,0
20240531,162000,186527915,4870,4870,4870,4870,0
20240531,161900,186527915,4870,4870,4870,4870,0
20240531,161800,186527915,4870,4870,4870,4870,558
20240531,161700,186527915,4870,4870,4870,4870,0
20240531,161600,186527915,4870,4870,4870,4870,0
20240531,161500,186527915,4870,4870,4870,4870,0
20240531,161400,186527915,4870,4870,4870,4870,0
20240531,161300,186527915,4870,4870,4870,4870,0
20240531,161200,186527915,4870,4870,4870,4870,0
20240531,161100,186527915,4870,4870,4870,4870,0
20240531,161000,186527915,4870,4870,4870,4870,0
20240531,160900,186527915,4870,4870,4870,4870,0
20240531,160800,186527915,4870,4870,4870,4870,0
20240531,160700,186527915,4870,4870,4870,4870,0
20240531,160600,186527915,4870,4870,4870,4870,0
20240531,160500,186527915,4870,4870,4870,4870,0
20240531,160400,186527915,4870,4870,4870,4870,0
20240531,160300,186527915,4870,4870,4870,4870,0
20240531,160200,186527915,4870,4870,4870,4870,0
20240531,160100,186527915,4870,4870,4870,4870,0
20240531,160000,186527915,4870,4870,4870,4870,0
20240531,155900,186527915,4870,4870,4870,4870,0
20240531,155800,186527915,4870,4870,4870,4870,0
20240531,155700,186527915,4870,4870,4870,4870,0
20240531,155600,186527915,4870,4870,4870,4870,0
20240531,155500,186527915,4870,4870,4870,4870,0
20240531,155400,186527915,4870,4870,4870,4870,0
20240531,155300,186527915,4870,4870,4870,4870,0
20240531,155200,186527915,4870,4870,4870,4870,0
20240531,155100,186527915,4870,4870,4870,4870,0
20240531,155000,186527915,4870,4870,4870,4870,0
20240531,154900,186527915,4870,4870,4870,4870,0
20240531,154800,186527915,4870,4870,4870,4870,558
20240531,154700,186527915,4870,4870,4870,4870,0
20240531,154600,186527915,4870,4870,4870,4870,0
20240531,154500,186527915,4870,4870,4870,4870,0
20240531,154400,186527915,4870,4870,4870,4870,0
20240531,154300,186527915,4870,4870,4870,4870,0
20240531,154200,186527915,4870,4870,4870,4870,0
20240531,154100,186527915,4870,4870,4870,4870,0
20240531,154000,186527915,4870,4870,4870,4870,0
20240531,153900,186527915,4870,4870,4870,4870,0
20240531,153800,186527915,4870,4870,4870,4870,0
20240531,153700,186527915,4870,4870,4870,4870,0
20240531,153600,186527915,4870,4870,4870,4870,0
20240531,153500,186527915,4870,4870,4870,4870,0
20240531,153400,186527915,4870,4870,4870,4870,0
20240531,153300,186527915,4870,4870,4870,4870,0
20240531,153200,186527915,4870,4870,4870,4870,0
20240531,153100,186527915,4870,4870,4870,4870,0
20240531,153000,186527915,4870,4870,4870,4870,558
20240531,152900,183810455,4870,4870,4870,4870,0
20240531,152800,183810455,4870,4870,4870,4870,0
20240531,152700,183810455,4870,4870,4870,4870,0
20240531,152600,183810455,4870,4870,4870,4870,0
20240531,152500,183810455,4870,4870,4870,4870,0
20240531,152400,183810455,4870,4870,4870,4870,0
20240531,152300,183810455,4870,4870,4870,4870,0
20240531,152200,183810455,4870,4870,4870,4870,0
20240531,152100,183810455,4870,4870,4870,4870,0
20240531,152000,183810455,4870,4870,4870,4870,0
20240531,151900,183810455,4870,4870,4870,4870,0
20240531,151800,183810455,4870,4870,4870,4870,0
20240531,151700,183810455,4870,4870,4870,4870,0
20240531,151600,183810455,4870,4870,4870,4850,321
20240531,151500,182247405,4870,4870,4870,4870,0
20240531,151400,182247405,4870,4870,4870,4870,0
20240531,151300,182247405,4870,4870,4870,4870,100
20240531,151200,181760405,4870,4870,4870,4870,0
20240531,151100,181760405,4870,4870,4870,4870,0
20240531,151000,181760405,4870,4870,4870,4870,0
20240531,150900,181760405,4870,4870,4870,4870,2
20240531,150800,181750665,4850,4850,4850,4850,0
20240531,150700,181750665,4850,4850,4850,4850,0
20240531,150600,181750665,4850,4850,4850,4850,0
20240531,150500,181750665,4850,4850,4850,4850,0
20240531,150400,181750665,4850,4850,4850,4850,0
20240531,150300,181750665,4850,4850,4850,4850,0
20240531,150200,181750665,4850,4850,4850,4850,0
20240531,150100,181750665,4850,4850,4850,4850,0
20240531,150000,181750665,4850,4850,4850,4850,3
20240531,145900,181736115,4870,4870,4870,4870,0
20240531,145800,181736115,4870,4870,4870,4870,0
20240531,145700,181736115,4870,4870,4870,4870,0
20240531,145600,181736115,4870,4870,4870,4870,0
20240531,145500,181736115,4870,4870,4870,4870,0
20240531,145400,181736115,4870,4870,4870,4870,0
20240531,145300,181736115,4870,4870,4870,4870,0
20240531,145200,181736115,4870,4870,4870,4870,0
20240531,145100,181736115,4870,4870,4870,4870,2
20240531,145000,181726375,4870,4870,4870,4870,0
20240531,144900,181726375,4870,4870,4870,4870,0
20240531,144800,181726375,4870,4870,4870,4870,1
20240531,144700,181721505,4840,4845,4845,4840,300
20240531,144600,180269405,4845,4845,4845,4845,500
20240531,144500,177846905,4845,4845,4845,4845,0
20240531,144400,177846905,4845,4845,4845,4845,0
20240531,144300,177846905,4845,4845,4845,4845,0
20240531,144200,177846905,4845,4850,4850,4845,4000
20240531,144100,158466580,4850,4850,4850,4850,50
20240531,144000,158224080,4845,4845,4845,4845,0
20240531,143900,158224080,4845,4845,4845,4845,0
20240531,143800,158224080,4845,4845,4845,4845,0
20240531,143700,158224080,4845,4845,4845,4845,0
20240531,143600,158224080,4845,4845,4845,4845,0
20240531,143500,158224080,4845,4845,4845,4845,0
20240531,143400,158224080,4845,4845,4845,4845,0
20240531,143300,158224080,4845,4850,4850,4845,2690
20240531,143200,145190880,4850,4850,4850,4850,19
20240531,143100,145098730,4850,4845,4850,4845,2775
20240531,143000,131652855,4845,4850,4850,4845,82
20240531,142900,131255560,4850,4850,4850,4850,0
20240531,142800,131255560,4850,4850,4850,4850,60
20240531,142700,130964560,4850,4850,4850,4850,0
20240531,142600,130964560,4850,4850,4850,4850,0
20240531,142500,130964560,4850,4855,4855,4850,5388
20240531,142400,104823990,4860,4860,4860,4860,0
20240531,142300,104823990,4860,4860,4860,4860,50
20240531,142200,104580990,4855,4855,4855,4855,1000
20240531,142100,99725990,4855,4855,4855,4855,0
20240531,142000,99725990,4855,4855,4855,4855,0
20240531,141900,99725990,4855,4855,4855,4855,0
20240531,141800,99725990,4855,4855,4855,4855,33
20240531,141700,99565775,4855,4855,4855,4855,0
20240531,141600,99565775,4855,4855,4855,4855,0
20240531,141500,99565775,4855,4855,4855,4855,1000
20240531,141400,94710775,4855,4855,4855,4855,0
20240531,141300,94710775,4855,4855,4855,4855,0
20240531,141200,94710775,4855,4855,4855,4855,0
20240531,141100,94710775,4855,4855,4855,4855,0
20240531,141000,94710775,4855,4855,4855,4855,0
20240531,140900,94710775,4855,4855,4855,4855,0
20240531,140800,94710775,4855,4855,4855,4855,0
20240531,140700,94710775,4855,4855,4855,4855,0
20240531,140600,94710775,4855,4860,4860,4855,33
20240531,140500,94550400,4860,4860,4860,4860,0
20240531,140400,94550400,4860,4860,4860,4860,0
20240531,140300,94550400,4860,4860,4860,4860,0
20240531,140200,94550400,4860,4860,4860,4860,0
20240531,140100,94550400,4860,4860,4860,4860,0
20240531,140000,94550400,4860,4860,4860,4860,0
20240531,135900,94550400,4860,4860,4860,4860,0
20240531,135800,94550400,4860,4860,4860,4860,0
20240531,135700,94550400,4860,4860,4860,4860,0
20240531,135600,94550400,4860,4860,4860,4860,0
20240531,135500,94550400,4860,4860,4860,4860,0
20240531,135400,94550400,4860,4855,4860,4855,1002
20240531,135300,89680845,4860,4860,4860,4860,0
20240531,135200,89680845,4860,4860,4860,4860,0
20240531,135100,89680845,4860,4860,4860,4860,0
20240531,135000,89680845,4860,4860,4860,4860,10
20240531,134900,89632245,4860,4860,4860,4860,0
20240531,134800,89632245,4860,4860,4860,4860,8
20240531,134700,89593365,4860,4860,4860,4860,0
20240531,134600,89593365,4860,4860,4860,4860,578
20240531,134500,86784285,4860,4860,4860,4860,0
20240531,134400,86784285,4860,4860,4860,4860,0
20240531,134300,86784285,4860,4860,4860,4860,23
20240531,134200,86672505,4860,4860,4860,4860,10
20240531,134100,86623905,4870,4870,4870,4870,0
20240531,134000,86623905,4870,4870,4870,4870,0
20240531,133900,86623905,4870,4870,4870,4870,0
20240531,133800,86623905,4870,4870,4870,4870,0
20240531,133700,86623905,4870,4870,4870,4870,0
20240531,133600,86623905,4870,4870,4870,4870,0
20240531,133500,86623905,4870,4870,4870,4870,0
20240531,133400,86623905,4870,4870,4870,4870,0
20240531,133300,86623905,4870,4870,4870,4870,0
20240531,133200,86623905,4870,4870,4870,4870,0
20240531,133100,86623905,4870,4870,4870,4870,0
20240531,133000,86623905,4870,4855,4870,4855,59
20240531,132900,86337320,4860,4860,4860,4860,340
20240531,132800,84684920,4860,4860,4860,4860,0
20240531,132700,84684920,4860,4860,4860,4860,0
20240531,132600,84684920,4860,4860,4860,4860,0
20240531,132500,84684920,4860,4860,4860,4860,0
20240531,132400,84684920,4860,4860,4860,4860,0
20240531,132300,84684920,4860,4860,4860,4860,0
20240531,132200,84684920,4860,4860,4860,4860,100
20240531,132100,84198920,4860,4860,4860,4860,250
20240531,132000,82983920,4870,4870,4870,4870,0
20240531,131900,82983920,4870,4870,4870,4870,0
20240531,131800,82983920,4870,4870,4870,4870,0
20240531,131700,82983920,4870,4870,4870,4870,0
20240531,131600,82983920,4870,4870,4870,4870,0
20240531,131500,82983920,4870,4870,4870,4870,0
20240531,131400,82983920,4870,4870,4870,4870,0
20240531,131300,82983920,4870,4870,4870,4870,0
20240531,131200,82983920,4870,4870,4870,4870,1
20240531,131100,82979050,4860,4860,4860,4860,0
20240531,131000,82979050,4860,4860,4860,4860,0
20240531,130900,82979050,4860,4860,4860,4860,0
20240531,130800,82979050,4860,4860,4860,4860,0
20240531,130700,82979050,4860,4860,4860,4860,0
20240531,130600,82979050,4860,4860,4860,4860,0
20240531,130500,82979050,4860,4860,4860,4860,0
20240531,130400,82979050,4860,4860,4860,4860,0
20240531,130300,82979050,4860,4860,4860,4860,0
20240531,130200,82979050,4860,4860,4860,4860,0
20240531,130100,82979050,4860,4860,4860,4860,0
20240531,130000,82979050,4860,4860,4860,4860,0
20240531,125900,82979050,4860,4860,4860,4860,0
20240531,125800,82979050,4860,4860,4860,4860,0
20240531,125700,82979050,4860,4860,4860,4860,0
20240531,125600,82979050,4860,4860,4860,4860,0
20240531,125500,82979050,4860,4860,4860,4860,0
20240531,125400,82979050,4860,4860,4860,4860,0
20240531,125300,82979050,4860,4860,4860,4860,0
20240531,125200,82979050,4860,4860,4860,4860,0
20240531,125100,82979050,4860,4860,4860,4860,0
20240531,125000,82979050,4860,4860,4860,4860,0
20240531,124900,82979050,4860,4860,4860,4860,0
20240531,124800,82979050,4860,4860,4860,4860,0
20240531,124700,82979050,4860,4860,4860,4860,0
20240531,124600,82979050,4860,4860,4860,4860,0
20240531,124500,82979050,4860,4860,4860,4860,50
20240531,124400,82736050,4860,4860,4860,4860,0
20240531,124300,82736050,4860,4865,4865,4860,2
20240531,124200,82726325,4865,4865,4865,4865,104
20240531,124100,82220365,4865,4865,4865,4865,0
20240531,124000,82220365,4865,4865,4865,4865,0
20240531,123900,82220365,4865,4865,4865,4865,5
20240531,123800,82196040,4865,4865,4865,4865,1
20240531,123700,82191175,4865,4865,4865,4865,200
20240531,123600,81218175,4865,4865,4865,4865,0
20240531,123500,81218175,4865,4865,4865,4865,90
20240531,123400,80780325,4860,4860,4860,4860,0
20240531,123300,80780325,4860,4860,4860,4860,0
20240531,123200,80780325,4860,4860,4860,4860,0
20240531,123100,80780325,4860,4860,4860,4860,0
20240531,123000,80780325,4860,4860,4860,4860,0
20240531,122900,80780325,4860,4860,4860,4860,0
20240531,122800,80780325,4860,4860,4860,4860,0
20240531,122700,80780325,4860,4860,4860,4860,0
20240531,122600,80780325,4860,4860,4860,4860,0
20240531,122500,80780325,4860,4860,4860,4860,0
20240531,122400,80780325,4860,4860,4860,4860,0
20240531,122300,80780325,4860,4860,4860,4860,0
20240531,122200,80780325,4860,4865,4865,4860,340
20240531,122100,79126425,4860,4860,4860,4860,0
20240531,122000,79126425,4860,4860,4860,4860,0
20240531,121900,79126425,4860,4860,4860,4860,0
20240531,121800,79126425,4860,4860,4860,4860,0
20240531,121700,79126425,4860,4860,4860,4860,800
20240531,121600,75238425,4870,4870,4870,4870,0
20240531,121500,75238425,4870,4870,4870,4870,0
20240531,121400,75238425,4870,4870,4870,4870,0
20240531,121300,75238425,4870,4870,4870,4870,0
20240531,121200,75238425,4870,4870,4870,4870,0
20240531,121100,75238425,4870,4870,4870,4870,0
20240531,121000,75238425,4870,4870,4870,4870,0
20240531,120900,75238425,4870,4870,4870,4870,0
20240531,120800,75238425,4870,4870,4870,4870,0
20240531,120700,75238425,4870,4870,4870,4870,0
20240531,120600,75238425,4870,4870,4870,4870,0
20240531,120500,75238425,4870,4870,4870,4870,0
20240531,120400,75238425,4870,4870,4870,4870,9
20240531,120300,75194595,4875,4870,4875,4870,260
20240531,120200,73927100,4870,4870,4870,4870,300
20240531,120100,72466100,4865,4865,4865,4865,0
20240531,120000,72466100,4865,4865,4865,4865,1154
20240531,115900,66851890,4860,4860,4860,4860,0
20240531,115800,66851890,4860,4860,4860,4860,0
20240531,115700,66851890,4860,4860,4860,4860,0
20240531,115600,66851890,4860,4860,4860,4860,84
20240531,115500,66443650,4855,4855,4855,4855,0
20240531,115400,66443650,4855,4855,4855,4855,0
20240531,115300,66443650,4855,4855,4855,4855,0
20240531,115200,66443650,4855,4855,4855,4855,0
20240531,115100,66443650,4855,4855,4855,4855,0
20240531,115000,66443650,4855,4855,4855,4855,0
20240531,114900,66443650,4855,4855,4855,4855,0
20240531,114800,66443650,4855,4855,4855,4855,0
20240531,114700,66443650,4855,4855,4855,4855,0
20240531,114600,66443650,4855,4855,4855,4855,0
20240531,114500,66443650,4855,4855,4855,4855,0
20240531,114400,66443650,4855,4855,4855,4855,0
20240531,114300,66443650,4855,4855,4855,4855,0
20240531,114200,66443650,4855,4855,4855,4855,7
20240531,114100,66409665,4865,4865,4865,4865,0
20240531,114000,66409665,4865,4865,4865,4865,40
20240531,113900,66215065,4855,4855,4855,4855,10
20240531,113800,66166515,4855,4855,4855,4855,2
20240531,113700,66156805,4860,4860,4860,4860,0
20240531,113600,66156805,4860,4860,4860,4860,0
20240531,113500,66156805,4860,4860,4860,4860,11
20240531,113400,66103345,4850,4850,4850,4850,0
20240531,113300,66103345,4850,4850,4850,4850,0
20240531,113200,66103345,4850,4850,4850,4850,0
20240531,113100,66103345,4850,4850,4850,4850,0
20240531,113000,66103345,4850,4850,4850,4850,0
20240531,112900,66103345,4850,4850,4850,4850,0
20240531,112800,66103345,4850,4850,4850,4850,0
20240531,112700,66103345,4850,4850,4850,4850,0
20240531,112600,66103345,4850,4850,4850,4850,0
20240531,112500,66103345,4850,4850,4850,4850,0
20240531,112400,66103345,4850,4850,4850,4850,41
20240531,112300,65904495,4860,4860,4860,4860,0
20240531,112200,65904495,4860,4860,4860,4860,0
20240531,112100,65904495,4860,4860,4860,4860,102
20240531,112000,65408775,4860,4860,4860,4860,0
20240531,111900,65408775,4860,4860,4860,4860,0
20240531,111800,65408775,4860,4860,4860,4860,50
20240531,111700,65165775,4860,4860,4860,4860,0
20240531,111600,65165775,4860,4860,4860,4860,0
20240531,111500,65165775,4860,4860,4860,4860,0
20240531,111400,65165775,4860,4860,4860,4860,0
20240531,111300,65165775,4860,4860,4860,4860,0
20240531,111200,65165775,4860,4860,4860,4860,0
20240531,111100,65165775,4860,4860,4860,4860,200
20240531,111000,64193775,4860,4860,4860,4860,0
20240531,110900,64193775,4860,4860,4860,4860,12
20240531,110800,64135455,4860,4860,4860,4860,0
20240531,110700,64135455,4860,4860,4860,4860,0
20240531,110600,64135455,4860,4860,4860,4860,0
20240531,110500,64135455,4860,4860,4860,4860,0
20240531,110400,64135455,4860,4860,4860,4860,1
20240531,110300,64130595,4860,4860,4860,4860,0
20240531,110200,64130595,4860,4860,4860,4860,0
20240531,110100,64130595,4860,4860,4860,4860,111
20240531,110000,63591135,4845,4845,4845,4845,0
20240531,105900,63591135,4845,4845,4845,4845,0
20240531,105800,63591135,4845,4845,4845,4845,0
20240531,105700,63591135,4845,4845,4845,4845,0
20240531,105600,63591135,4845,4845,4845,4845,0
20240531,105500,63591135,4845,4845,4845,4845,1
20240531,105400,63586290,4860,4860,4860,4860,0
20240531,105300,63586290,4860,4860,4860,4860,0
20240531,105200,63586290,4860,4860,4860,4860,0
20240531,105100,63586290,4860,4860,4860,4860,0
20240531,105000,63586290,4860,4860,4860,4860,0
20240531,104900,63586290,4860,4860,4860,4860,0
20240531,104800,63586290,4860,4860,4860,4860,0
20240531,104700,63586290,4860,4860,4860,4860,0
20240531,104600,63586290,4860,4860,4860,4860,0
20240531,104500,63586290,4860,4860,4860,4860,3
20240531,104400,63571710,4835,4835,4835,4835,0
20240531,104300,63571710,4835,4835,4835,4835,0
20240531,104200,63571710,4835,4835,4835,4835,0
20240531,104100,63571710,4835,4835,4835,4835,0
20240531,104000,63571710,4835,4835,4835,4835,0
20240531,103900,63571710,4835,4835,4835,4835,199
20240531,103800,62609545,4835,4835,4835,4835,0
20240531,103700,62609545,4835,4835,4835,4835,0
20240531,103600,62609545,4835,4835,4835,4835,0
20240531,103500,62609545,4835,4835,4835,4835,0
20240531,103400,62609545,4835,4835,4835,4835,0
20240531,103300,62609545,4835,4835,4835,4835,0
20240531,103200,62609545,4835,4835,4835,4835,1
20240531,103100,62604710,4835,4835,4835,4835,0
20240531,103000,62604710,4835,4835,4835,4835,0
20240531,102900,62604710,4835,4835,4835,4835,0
20240531,102800,62604710,4835,4835,4835,4835,0
20240531,102700,62604710,4835,4835,4835,4835,0
20240531,102600,62604710,4835,4835,4835,4835,0
20240531,102500,62604710,4835,4835,4835,4835,14
20240531,102400,62537020,4830,4830,4830,4830,0
20240531,102300,62537020,4830,4835,4835,4825,1943
20240531,102200,53154650,4845,4840,4845,4835,282
20240531,102100,51790765,4840,4845,4845,4840,1808
20240531,102000,43037195,4845,4855,4855,4845,1072
20240531,101900,37842970,4855,4855,4855,4855,44
20240531,101800,37629350,4860,4870,4870,4860,115
20240531,101700,37069450,4870,4870,4870,4870,0
20240531,101600,37069450,4870,4870,4870,4870,6
20240531,101500,37040230,4870,4870,4870,4870,0
20240531,101400,37040230,4870,4870,4870,4870,0
20240531,101300,37040230,4870,4870,4870,4870,0
20240531,101200,37040230,4870,4870,4870,4870,1
20240531,101100,37035360,4870,4870,4870,4870,0
20240531,101000,37035360,4870,4870,4870,4870,0
20240531,100900,37035360,4870,4870,4870,4870,3
20240531,100800,37020750,4875,4875,4875,4875,0
20240531,100700,37020750,4875,4875,4875,4875,0
20240531,100600,37020750,4875,4875,4875,4875,10
20240531,100500,36972000,4875,4875,4875,4875,1
20240531,100400,36967125,4875,4875,4875,4875,0
20240531,100300,36967125,4875,4875,4875,4875,0
20240531,100200,36967125,4875,4875,4875,4875,1
20240531,100100,36962250,4875,4875,4875,4875,3
20240531,100000,36947625,4875,4875,4875,4875,0
20240531,095900,36947625,4875,4875,4875,4875,2
20240531,095800,36937875,4875,4875,4875,4875,0
20240531,095700,36937875,4875,4875,4875,4875,0
20240531,095600,36937875,4875,4875,4875,4875,4
20240531,095500,36918375,4850,4850,4850,4850,0
20240531,095400,36918375,4850,4850,4850,4850,0
20240531,095300,36918375,4850,4850,4850,4850,0
20240531,095200,36918375,4850,4850,4850,4850,923
20240531,095100,32441825,4850,4865,4865,4850,956
20240531,095000,27804575,4870,4870,4870,4870,1032
20240531,094900,22778735,4880,4880,4880,4880,0
20240531,094800,22778735,4880,4880,4880,4880,0
20240531,094700,22778735,4880,4880,4880,4880,0
20240531,094600,22778735,4880,4880,4880,4880,0
20240531,094500,22778735,4880,4880,4880,4880,0
20240531,094400,22778735,4880,4880,4880,4880,116
20240531,094300,22212655,4870,4870,4870,4870,1100
20240531,094200,16855655,4870,4870,4870,4870,0
20240531,094100,16855655,4870,4870,4870,4870,0
20240531,094000,16855655,4870,4870,4870,4870,0
20240531,093900,16855655,4870,4870,4870,4870,233
20240531,093800,15720945,4870,4870,4870,4870,0
20240531,093700,15720945,4870,4870,4870,4870,900
20240531,093600,11337945,4870,4870,4870,4870,13
20240531,093500,11274635,4870,4870,4870,4870,0
20240531,093400,11274635,4870,4870,4870,4870,0
20240531,093300,11274635,4870,4870,4870,4870,0
20240531,093200,11274635,4870,4870,4870,4870,1
20240531,093100,11269765,4870,4870,4870,4870,1
20240531,093000,11264895,4870,4870,4870,4870,0
20240531,092900,11264895,4870,4870,4870,4870,0
20240531,092800,11264895,4870,4870,4870,4870,0
20240531,092700,11264895,4870,4870,4870,4870,0
20240531,092600,11264895,4870,4870,4870,4870,0
20240531,092500,11264895,4870,4870,4870,4870,20
20240531,092400,11167495,4850,4870,4870,4850,58
20240531,092300,10885195,4870,4870,4870,4870,8
20240531,092200,10846235,4870,4870,4870,4870,0
20240531,092100,10846235,4870,4870,4870,4870,2
20240531,092000,10836495,4870,4870,4870,4870,10
20240531,091900,10787795,4870,4870,4870,4870,0
20240531,091800,10787795,4870,4845,4870,4845,51
20240531,091700,10540675,4845,4855,4855,4845,1500
20240531,091600,3269695,4855,4855,4855,4855,0
20240531,091500,3269695,4855,4855,4855,4855,100
20240531,091400,2784195,4885,4885,4885,4885,0
20240531,091300,2784195,4885,4885,4885,4885,0
20240531,091200,2784195,4885,4885,4885,4885,0
20240531,091100,2784195,4885,4885,4885,4885,40
20240531,091000,2588795,4885,4885,4885,4885,1
20240531,090900,2583910,4850,4880,4880,4850,109
20240531,090800,2054320,4885,4880,4885,4880,22
20240531,090700,1946955,4880,4880,4880,4880,0
20240531,090600,1946955,4880,4880,4880,4880,1
20240531,090500,1942075,4880,4880,4880,4880,1
20240531,090400,1937195,4865,4865,4865,4865,99
20240531,090300,1455560,4865,4865,4865,4865,101
20240531,090200,964195,4865,4865,4865,4865,0
20240531,090100,964195,4865,4865,4865,4865,0
20240531,090000,964195,4865,4845,4865,4845,199