KissMeData/080010/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,195500,146189120,5810,5810,5810,5810,295
20240531,195400,146189120,5810,5810,5810,5810,0
20240531,195300,146189120,5810,5810,5810,5810,0
20240531,195200,146189120,5810,5810,5810,5810,0
20240531,195100,146189120,5810,5810,5810,5810,0
20240531,195000,146189120,5810,5810,5810,5810,0
20240531,194900,146189120,5810,5810,5810,5810,0
20240531,194800,146189120,5810,5810,5810,5810,0
20240531,194700,146189120,5810,5810,5810,5810,0
20240531,194600,146189120,5810,5810,5810,5810,0
20240531,194500,146189120,5810,5810,5810,5810,0
20240531,194400,146189120,5810,5810,5810,5810,0
20240531,194300,146189120,5810,5810,5810,5810,0
20240531,194200,146189120,5810,5810,5810,5810,0
20240531,194100,146189120,5810,5810,5810,5810,0
20240531,194000,146189120,5810,5810,5810,5810,0
20240531,193900,146189120,5810,5810,5810,5810,0
20240531,193800,146189120,5810,5810,5810,5810,0
20240531,193700,146189120,5810,5810,5810,5810,0
20240531,193600,146189120,5810,5810,5810,5810,0
20240531,193500,146189120,5810,5810,5810,5810,0
20240531,193400,146189120,5810,5810,5810,5810,0
20240531,193300,146189120,5810,5810,5810,5810,0
20240531,193200,146189120,5810,5810,5810,5810,0
20240531,193100,146189120,5810,5810,5810,5810,0
20240531,193000,146189120,5810,5810,5810,5810,0
20240531,192900,146189120,5810,5810,5810,5810,0
20240531,192800,146189120,5810,5810,5810,5810,0
20240531,192700,146189120,5810,5810,5810,5810,0
20240531,192600,146189120,5810,5810,5810,5810,0
20240531,192500,146189120,5810,5810,5810,5810,295
20240531,192400,146189120,5810,5810,5810,5810,0
20240531,192300,146189120,5810,5810,5810,5810,0
20240531,192200,146189120,5810,5810,5810,5810,0
20240531,192100,146189120,5810,5810,5810,5810,0
20240531,192000,146189120,5810,5810,5810,5810,0
20240531,191900,146189120,5810,5810,5810,5810,0
20240531,191800,146189120,5810,5810,5810,5810,0
20240531,191700,146189120,5810,5810,5810,5810,0
20240531,191600,146189120,5810,5810,5810,5810,0
20240531,191500,146189120,5810,5810,5810,5810,0
20240531,191400,146189120,5810,5810,5810,5810,0
20240531,191300,146189120,5810,5810,5810,5810,0
20240531,191200,146189120,5810,5810,5810,5810,0
20240531,191100,146189120,5810,5810,5810,5810,0
20240531,191000,146189120,5810,5810,5810,5810,0
20240531,190900,146189120,5810,5810,5810,5810,0
20240531,190800,146189120,5810,5810,5810,5810,0
20240531,190700,146189120,5810,5810,5810,5810,0
20240531,190600,146189120,5810,5810,5810,5810,0
20240531,190500,146189120,5810,5810,5810,5810,0
20240531,190400,146189120,5810,5810,5810,5810,0
20240531,190300,146189120,5810,5810,5810,5810,0
20240531,190200,146189120,5810,5810,5810,5810,0
20240531,190100,146189120,5810,5810,5810,5810,0
20240531,190000,146189120,5810,5810,5810,5810,0
20240531,185900,146189120,5810,5810,5810,5810,0
20240531,185800,146189120,5810,5810,5810,5810,0
20240531,185700,146189120,5810,5810,5810,5810,0
20240531,185600,146189120,5810,5810,5810,5810,0
20240531,185500,146189120,5810,5810,5810,5810,295
20240531,185400,146189120,5810,5810,5810,5810,0
20240531,185300,146189120,5810,5810,5810,5810,0
20240531,185200,146189120,5810,5810,5810,5810,0
20240531,185100,146189120,5810,5810,5810,5810,0
20240531,185000,146189120,5810,5810,5810,5810,0
20240531,184900,146189120,5810,5810,5810,5810,0
20240531,184800,146189120,5810,5810,5810,5810,0
20240531,184700,146189120,5810,5810,5810,5810,0
20240531,184600,146189120,5810,5810,5810,5810,0
20240531,184500,146189120,5810,5810,5810,5810,0
20240531,184400,146189120,5810,5810,5810,5810,0
20240531,184300,146189120,5810,5810,5810,5810,0
20240531,184200,146189120,5810,5810,5810,5810,0
20240531,184100,146189120,5810,5810,5810,5810,0
20240531,184000,146189120,5810,5810,5810,5810,0
20240531,183900,146189120,5810,5810,5810,5810,0
20240531,183800,146189120,5810,5810,5810,5810,0
20240531,183700,146189120,5810,5810,5810,5810,0
20240531,183600,146189120,5810,5810,5810,5810,0
20240531,183500,146189120,5810,5810,5810,5810,0
20240531,183400,146189120,5810,5810,5810,5810,0
20240531,183300,146189120,5810,5810,5810,5810,0
20240531,183200,146189120,5810,5810,5810,5810,0
20240531,183100,146189120,5810,5810,5810,5810,0
20240531,183000,146189120,5810,5810,5810,5810,0
20240531,182900,146189120,5810,5810,5810,5810,0
20240531,182800,146189120,5810,5810,5810,5810,0
20240531,182700,146189120,5810,5810,5810,5810,0
20240531,182600,146189120,5810,5810,5810,5810,0
20240531,182500,146189120,5810,5810,5810,5810,295
20240531,182400,146189120,5810,5810,5810,5810,0
20240531,182300,146189120,5810,5810,5810,5810,0
20240531,182200,146189120,5810,5810,5810,5810,0
20240531,182100,146189120,5810,5810,5810,5810,0
20240531,182000,146189120,5810,5810,5810,5810,0
20240531,181900,146189120,5810,5810,5810,5810,0
20240531,181800,146189120,5810,5810,5810,5810,0
20240531,181700,146189120,5810,5810,5810,5810,0
20240531,181600,146189120,5810,5810,5810,5810,0
20240531,181500,146189120,5810,5810,5810,5810,0
20240531,181400,146189120,5810,5810,5810,5810,0
20240531,181300,146189120,5810,5810,5810,5810,0
20240531,181200,146189120,5810,5810,5810,5810,0
20240531,181100,146189120,5810,5810,5810,5810,0
20240531,181000,146189120,5810,5810,5810,5810,0
20240531,180900,146189120,5810,5810,5810,5810,0
20240531,180800,146189120,5810,5810,5810,5810,0
20240531,180700,146189120,5810,5810,5810,5810,0
20240531,180600,146189120,5810,5810,5810,5810,0
20240531,180500,146189120,5810,5810,5810,5810,0
20240531,180400,146189120,5810,5810,5810,5810,0
20240531,180300,146189120,5810,5810,5810,5810,0
20240531,180200,146189120,5810,5810,5810,5810,0
20240531,180100,146189120,5810,5810,5810,5810,0
20240531,180000,146189120,5810,5810,5810,5810,0
20240531,175900,146189120,5810,5810,5810,5810,0
20240531,175800,146189120,5810,5810,5810,5810,0
20240531,175700,146189120,5810,5810,5810,5810,0
20240531,175600,146189120,5810,5810,5810,5810,0
20240531,175500,146189120,5810,5810,5810,5810,295
20240531,175400,146189120,5810,5810,5810,5810,0
20240531,175300,146189120,5810,5810,5810,5810,0
20240531,175200,146189120,5810,5810,5810,5810,0
20240531,175100,146189120,5810,5810,5810,5810,0
20240531,175000,146189120,5810,5810,5810,5810,0
20240531,174900,146189120,5810,5810,5810,5810,0
20240531,174800,146189120,5810,5810,5810,5810,0
20240531,174700,146189120,5810,5810,5810,5810,0
20240531,174600,146189120,5810,5810,5810,5810,0
20240531,174500,146189120,5810,5810,5810,5810,0
20240531,174400,146189120,5810,5810,5810,5810,0
20240531,174300,146189120,5810,5810,5810,5810,0
20240531,174200,146189120,5810,5810,5810,5810,0
20240531,174100,146189120,5810,5810,5810,5810,0
20240531,174000,146189120,5810,5810,5810,5810,0
20240531,173900,146189120,5810,5810,5810,5810,0
20240531,173800,146189120,5810,5810,5810,5810,0
20240531,173700,146189120,5810,5810,5810,5810,0
20240531,173600,146189120,5810,5810,5810,5810,0
20240531,173500,146189120,5810,5810,5810,5810,0
20240531,173400,146189120,5810,5810,5810,5810,0
20240531,173300,146189120,5810,5810,5810,5810,0
20240531,173200,146189120,5810,5810,5810,5810,0
20240531,173100,146189120,5810,5810,5810,5810,0
20240531,173000,146189120,5810,5810,5810,5810,0
20240531,172900,146189120,5810,5810,5810,5810,0
20240531,172800,146189120,5810,5810,5810,5810,0
20240531,172700,146189120,5810,5810,5810,5810,0
20240531,172600,146189120,5810,5810,5810,5810,0
20240531,172500,146189120,5810,5810,5810,5810,295
20240531,172400,146189120,5810,5810,5810,5810,0
20240531,172300,146189120,5810,5810,5810,5810,0
20240531,172200,146189120,5810,5810,5810,5810,0
20240531,172100,146189120,5810,5810,5810,5810,0
20240531,172000,146189120,5810,5810,5810,5810,0
20240531,171900,146189120,5810,5810,5810,5810,0
20240531,171800,146189120,5810,5810,5810,5810,0
20240531,171700,146189120,5810,5810,5810,5810,0
20240531,171600,146189120,5810,5810,5810,5810,0
20240531,171500,146189120,5810,5810,5810,5810,0
20240531,171400,146189120,5810,5810,5810,5810,0
20240531,171300,146189120,5810,5810,5810,5810,0
20240531,171200,146189120,5810,5810,5810,5810,0
20240531,171100,146189120,5810,5810,5810,5810,0
20240531,171000,146189120,5810,5810,5810,5810,0
20240531,170900,146189120,5810,5810,5810,5810,0
20240531,170800,146189120,5810,5810,5810,5810,0
20240531,170700,146189120,5810,5810,5810,5810,0
20240531,170600,146189120,5810,5810,5810,5810,0
20240531,170500,146189120,5810,5810,5810,5810,0
20240531,170400,146189120,5810,5810,5810,5810,0
20240531,170300,146189120,5810,5810,5810,5810,0
20240531,170200,146189120,5810,5810,5810,5810,0
20240531,170100,146189120,5810,5810,5810,5810,0
20240531,170000,146189120,5810,5810,5810,5810,0
20240531,165900,146189120,5810,5810,5810,5810,0
20240531,165800,146189120,5810,5810,5810,5810,0
20240531,165700,146189120,5810,5810,5810,5810,0
20240531,165600,146189120,5810,5810,5810,5810,0
20240531,165500,146189120,5810,5810,5810,5810,295
20240531,165400,146189120,5810,5810,5810,5810,0
20240531,165300,146189120,5810,5810,5810,5810,0
20240531,165200,146189120,5810,5810,5810,5810,0
20240531,165100,146189120,5810,5810,5810,5810,0
20240531,165000,146189120,5810,5810,5810,5810,0
20240531,164900,146189120,5810,5810,5810,5810,0
20240531,164800,146189120,5810,5810,5810,5810,0
20240531,164700,146189120,5810,5810,5810,5810,0
20240531,164600,146189120,5810,5810,5810,5810,0
20240531,164500,146189120,5810,5810,5810,5810,0
20240531,164400,146189120,5810,5810,5810,5810,0
20240531,164300,146189120,5810,5810,5810,5810,0
20240531,164200,146189120,5810,5810,5810,5810,0
20240531,164100,146189120,5810,5810,5810,5810,0
20240531,164000,146189120,5810,5810,5810,5810,0
20240531,163900,146189120,5810,5810,5810,5810,0
20240531,163800,146189120,5810,5810,5810,5810,0
20240531,163700,146189120,5810,5810,5810,5810,0
20240531,163600,146189120,5810,5810,5810,5810,0
20240531,163500,146189120,5810,5810,5810,5810,0
20240531,163400,146189120,5810,5810,5810,5810,0
20240531,163300,146189120,5810,5810,5810,5810,0
20240531,163200,146189120,5810,5810,5810,5810,0
20240531,163100,146189120,5810,5810,5810,5810,0
20240531,163000,146189120,5810,5810,5810,5810,0
20240531,162900,146189120,5810,5810,5810,5810,0
20240531,162800,146189120,5810,5810,5810,5810,0
20240531,162700,146189120,5810,5810,5810,5810,0
20240531,162600,146189120,5810,5810,5810,5810,0
20240531,162500,146189120,5810,5810,5810,5810,295
20240531,162400,146189120,5810,5810,5810,5810,0
20240531,162300,146189120,5810,5810,5810,5810,0
20240531,162200,146189120,5810,5810,5810,5810,0
20240531,162100,146189120,5810,5810,5810,5810,0
20240531,162000,146189120,5810,5810,5810,5810,0
20240531,161900,146189120,5810,5810,5810,5810,0
20240531,161800,146189120,5810,5810,5810,5810,0
20240531,161700,146189120,5810,5810,5810,5810,0
20240531,161600,146189120,5810,5810,5810,5810,0
20240531,161500,146189120,5810,5810,5810,5810,0
20240531,161400,146189120,5810,5810,5810,5810,0
20240531,161300,146189120,5810,5810,5810,5810,0
20240531,161200,146189120,5810,5810,5810,5810,0
20240531,161100,146189120,5810,5810,5810,5810,0
20240531,161000,146189120,5810,5810,5810,5810,0
20240531,160900,146189120,5810,5810,5810,5810,0
20240531,160800,146189120,5810,5810,5810,5810,0
20240531,160700,146189120,5810,5810,5810,5810,0
20240531,160600,146189120,5810,5810,5810,5810,0
20240531,160500,146189120,5810,5810,5810,5810,0
20240531,160400,146189120,5810,5810,5810,5810,0
20240531,160300,146189120,5810,5810,5810,5810,0
20240531,160200,146189120,5810,5810,5810,5810,0
20240531,160100,146189120,5810,5810,5810,5810,0
20240531,160000,146189120,5810,5810,5810,5810,0
20240531,155900,146189120,5810,5810,5810,5810,0
20240531,155800,146189120,5810,5810,5810,5810,0
20240531,155700,146189120,5810,5810,5810,5810,0
20240531,155600,146189120,5810,5810,5810,5810,0
20240531,155500,146189120,5810,5810,5810,5810,295
20240531,155400,146189120,5810,5810,5810,5810,0
20240531,155300,146189120,5810,5810,5810,5810,0
20240531,155200,146189120,5810,5810,5810,5810,0
20240531,155100,146189120,5810,5810,5810,5810,0
20240531,155000,146189120,5810,5810,5810,5810,0
20240531,154900,146189120,5810,5810,5810,5810,0
20240531,154800,146189120,5810,5810,5810,5810,0
20240531,154700,146189120,5810,5810,5810,5810,0
20240531,154600,146189120,5810,5810,5810,5810,0
20240531,154500,146189120,5810,5810,5810,5810,0
20240531,154400,146189120,5810,5810,5810,5810,0
20240531,154300,146189120,5810,5810,5810,5810,0
20240531,154200,146189120,5810,5810,5810,5810,0
20240531,154100,146189120,5810,5810,5810,5810,0
20240531,154000,146189120,5810,5810,5810,5810,0
20240531,153900,146189120,5810,5810,5810,5810,0
20240531,153800,146189120,5810,5810,5810,5810,0
20240531,153700,146189120,5810,5810,5810,5810,0
20240531,153600,146189120,5810,5810,5810,5810,0
20240531,153500,146189120,5810,5810,5810,5810,0
20240531,153400,146189120,5810,5810,5810,5810,0
20240531,153300,146189120,5810,5810,5810,5810,0
20240531,153200,146189120,5810,5810,5810,5810,0
20240531,153100,146189120,5810,5810,5810,5810,0
20240531,153000,146189120,5810,5810,5810,5810,295
20240531,152900,144475170,5790,5790,5790,5790,0
20240531,152800,144475170,5790,5790,5790,5790,0
20240531,152700,144475170,5790,5790,5790,5790,0
20240531,152600,144475170,5790,5790,5790,5790,0
20240531,152500,144475170,5790,5790,5790,5790,0
20240531,152400,144475170,5790,5790,5790,5790,0
20240531,152300,144475170,5790,5790,5790,5790,0
20240531,152200,144475170,5790,5790,5790,5790,0
20240531,152100,144475170,5790,5790,5790,5790,0
20240531,152000,144475170,5790,5790,5790,5790,0
20240531,151900,144475170,5790,5790,5790,5780,143
20240531,151800,143647550,5790,5790,5790,5790,0
20240531,151700,143647550,5790,5790,5790,5790,43
20240531,151600,143398580,5790,5790,5790,5790,0
20240531,151500,143398580,5790,5790,5790,5790,0
20240531,151400,143398580,5790,5790,5790,5790,20
20240531,151300,143282780,5760,5760,5760,5760,0
20240531,151200,143282780,5760,5760,5760,5760,4
20240531,151100,143259740,5760,5760,5760,5760,0
20240531,151000,143259740,5760,5760,5760,5760,0
20240531,150900,143259740,5760,5760,5760,5760,30
20240531,150800,143086940,5790,5760,5790,5760,20
20240531,150700,142971710,5760,5760,5760,5760,0
20240531,150600,142971710,5760,5760,5760,5760,0
20240531,150500,142971710,5760,5760,5760,5760,1
20240531,150400,142965950,5760,5760,5760,5760,80
20240531,150300,142505150,5790,5790,5790,5790,0
20240531,150200,142505150,5790,5790,5790,5790,4
20240531,150100,142481990,5790,5790,5790,5790,0
20240531,150000,142481990,5790,5790,5790,5790,0
20240531,145900,142481990,5790,5790,5790,5790,1
20240531,145800,142476200,5760,5760,5760,5760,0
20240531,145700,142476200,5760,5760,5760,5760,161
20240531,145600,141548840,5750,5780,5780,5750,844
20240531,145500,136684570,5790,5790,5790,5790,0
20240531,145400,136684570,5790,5790,5790,5790,0
20240531,145300,136684570,5790,5790,5790,5790,0
20240531,145200,136684570,5790,5790,5790,5790,2
20240531,145100,136672990,5790,5790,5790,5780,293
20240531,145000,134978520,5790,5790,5790,5790,291
20240531,144900,133293630,5800,5800,5800,5800,0
20240531,144800,133293630,5800,5800,5800,5800,0
20240531,144700,133293630,5800,5800,5800,5800,0
20240531,144600,133293630,5800,5800,5800,5800,5
20240531,144500,133264630,5790,5790,5790,5790,7
20240531,144400,133224100,5790,5790,5790,5790,0
20240531,144300,133224100,5790,5790,5790,5790,0
20240531,144200,133224100,5790,5790,5790,5790,0
20240531,144100,133224100,5790,5790,5790,5790,0
20240531,144000,133224100,5790,5790,5790,5790,0
20240531,143900,133224100,5790,5790,5790,5790,0
20240531,143800,133224100,5790,5790,5790,5790,0
20240531,143700,133224100,5790,5790,5790,5790,0
20240531,143600,133224100,5790,5790,5790,5790,0
20240531,143500,133224100,5790,5790,5790,5790,0
20240531,143400,133224100,5790,5790,5790,5790,0
20240531,143300,133224100,5790,5790,5790,5790,0
20240531,143200,133224100,5790,5790,5790,5790,0
20240531,143100,133224100,5790,5790,5790,5790,940
20240531,143000,127781500,5790,5790,5790,5790,0
20240531,142900,127781500,5790,5790,5790,5790,17
20240531,142800,127683070,5790,5790,5790,5790,0
20240531,142700,127683070,5790,5790,5790,5790,0
20240531,142600,127683070,5790,5790,5790,5790,0
20240531,142500,127683070,5790,5790,5790,5790,0
20240531,142400,127683070,5790,5790,5790,5790,0
20240531,142300,127683070,5790,5790,5790,5790,0
20240531,142200,127683070,5790,5790,5790,5790,2
20240531,142100,127671490,5790,5790,5790,5790,0
20240531,142000,127671490,5790,5790,5790,5790,0
20240531,141900,127671490,5790,5790,5790,5790,0
20240531,141800,127671490,5790,5790,5790,5790,0
20240531,141700,127671490,5790,5790,5790,5790,3
20240531,141600,127654120,5790,5790,5790,5790,0
20240531,141500,127654120,5790,5790,5790,5790,34
20240531,141400,127457260,5790,5790,5790,5790,0
20240531,141300,127457260,5790,5790,5790,5790,0
20240531,141200,127457260,5790,5790,5790,5790,2
20240531,141100,127445680,5790,5790,5790,5790,12
20240531,141000,127376200,5790,5790,5790,5790,0
20240531,140900,127376200,5790,5790,5790,5790,507
20240531,140800,124440670,5800,5800,5800,5800,0
20240531,140700,124440670,5800,5800,5800,5800,0
20240531,140600,124440670,5800,5800,5800,5800,0
20240531,140500,124440670,5800,5800,5800,5800,0
20240531,140400,124440670,5800,5800,5800,5800,0
20240531,140300,124440670,5800,5800,5800,5800,0
20240531,140200,124440670,5800,5800,5800,5800,14
20240531,140100,124359470,5790,5790,5790,5790,0
20240531,140000,124359470,5790,5790,5790,5790,217
20240531,135900,123103040,5800,5800,5800,5800,0
20240531,135800,123103040,5800,5800,5800,5800,25
20240531,135700,122958040,5800,5800,5800,5800,0
20240531,135600,122958040,5800,5800,5800,5800,0
20240531,135500,122958040,5800,5800,5800,5800,0
20240531,135400,122958040,5800,5800,5800,5800,911
20240531,135300,117674240,5800,5800,5800,5800,1
20240531,135200,117668440,5800,5800,5800,5800,0
20240531,135100,117668440,5800,5800,5800,5800,2
20240531,135000,117656840,5800,5810,5810,5800,255
20240531,134900,116176570,5820,5820,5820,5820,0
20240531,134800,116176570,5820,5820,5820,5820,0
20240531,134700,116176570,5820,5820,5820,5820,0
20240531,134600,116176570,5820,5820,5820,5820,0
20240531,134500,116176570,5820,5820,5820,5820,0
20240531,134400,116176570,5820,5820,5820,5820,128
20240531,134300,115431610,5810,5810,5810,5810,458
20240531,134200,112770630,5810,5810,5810,5810,0
20240531,134100,112770630,5810,5810,5810,5810,0
20240531,134000,112770630,5810,5810,5810,5810,0
20240531,133900,112770630,5810,5810,5810,5810,0
20240531,133800,112770630,5810,5810,5810,5810,0
20240531,133700,112770630,5810,5820,5820,5810,185
20240531,133600,111695060,5830,5830,5830,5830,0
20240531,133500,111695060,5830,5830,5830,5830,0
20240531,133400,111695060,5830,5830,5830,5830,0
20240531,133300,111695060,5830,5830,5830,5830,0
20240531,133200,111695060,5830,5830,5830,5830,3
20240531,133100,111677570,5830,5820,5830,5820,1083
20240531,133000,105364810,5810,5810,5810,5810,1
20240531,132900,105359000,5810,5810,5810,5810,0
20240531,132800,105359000,5810,5810,5810,5810,0
20240531,132700,105359000,5810,5810,5810,5810,90
20240531,132600,104836100,5810,5810,5810,5810,74
20240531,132500,104406160,5810,5810,5810,5810,0
20240531,132400,104406160,5810,5810,5810,5810,0
20240531,132300,104406160,5810,5810,5810,5810,0
20240531,132200,104406160,5810,5810,5810,5810,3
20240531,132100,104388730,5810,5810,5810,5810,23
20240531,132000,104255100,5810,5810,5810,5810,0
20240531,131900,104255100,5810,5810,5810,5810,0
20240531,131800,104255100,5810,5810,5810,5810,52
20240531,131700,103952980,5820,5820,5820,5820,0
20240531,131600,103952980,5820,5820,5820,5820,0
20240531,131500,103952980,5820,5820,5820,5820,80
20240531,131400,103487380,5820,5820,5820,5820,50
20240531,131300,103196380,5820,5810,5820,5810,52
20240531,131200,102893760,5810,5810,5810,5810,50
20240531,131100,102603260,5810,5810,5810,5810,50
20240531,131000,102312760,5800,5800,5800,5800,10
20240531,130900,102254760,5810,5810,5810,5810,34
20240531,130800,102057220,5810,5810,5810,5810,0
20240531,130700,102057220,5810,5810,5810,5810,46
20240531,130600,101789960,5810,5810,5810,5810,2
20240531,130500,101778340,5810,5810,5810,5810,0
20240531,130400,101778340,5810,5810,5810,5810,0
20240531,130300,101778340,5810,5810,5810,5810,0
20240531,130200,101778340,5810,5810,5810,5810,0
20240531,130100,101778340,5810,5810,5810,5810,0
20240531,130000,101778340,5810,5810,5810,5810,0
20240531,125900,101778340,5810,5810,5810,5810,4
20240531,125800,101755100,5810,5810,5810,5810,0
20240531,125700,101755100,5810,5810,5810,5810,82
20240531,125600,101278680,5830,5830,5830,5830,0
20240531,125500,101278680,5830,5830,5830,5830,0
20240531,125400,101278680,5830,5830,5830,5830,0
20240531,125300,101278680,5830,5810,5830,5810,18
20240531,125200,101173950,5800,5800,5800,5800,0
20240531,125100,101173950,5800,5800,5800,5800,0
20240531,125000,101173950,5800,5800,5800,5800,0
20240531,124900,101173950,5800,5800,5800,5800,0
20240531,124800,101173950,5800,5800,5800,5800,0
20240531,124700,101173950,5800,5800,5800,5800,112
20240531,124600,100524350,5800,5800,5800,5800,0
20240531,124500,100524350,5800,5800,5800,5800,0
20240531,124400,100524350,5800,5800,5800,5800,122
20240531,124300,99816750,5800,5800,5800,5800,0
20240531,124200,99816750,5800,5800,5800,5800,0
20240531,124100,99816750,5800,5800,5800,5800,44
20240531,124000,99561550,5790,5790,5790,5790,0
20240531,123900,99561550,5790,5790,5790,5790,0
20240531,123800,99561550,5790,5790,5790,5790,6
20240531,123700,99526810,5790,5790,5790,5790,190
20240531,123600,98426710,5770,5770,5770,5770,0
20240531,123500,98426710,5770,5770,5770,5770,0
20240531,123400,98426710,5770,5770,5770,5770,0
20240531,123300,98426710,5770,5770,5770,5770,0
20240531,123200,98426710,5770,5770,5770,5770,0
20240531,123100,98426710,5770,5770,5770,5770,0
20240531,123000,98426710,5770,5770,5770,5770,0
20240531,122900,98426710,5770,5770,5770,5770,0
20240531,122800,98426710,5770,5770,5770,5770,0
20240531,122700,98426710,5770,5770,5770,5770,90
20240531,122600,97907410,5770,5770,5770,5770,0
20240531,122500,97907410,5770,5770,5770,5770,0
20240531,122400,97907410,5770,5770,5770,5770,0
20240531,122300,97907410,5770,5770,5770,5770,0
20240531,122200,97907410,5770,5770,5770,5770,0
20240531,122100,97907410,5770,5770,5770,5770,0
20240531,122000,97907410,5770,5770,5770,5770,0
20240531,121900,97907410,5770,5770,5770,5770,0
20240531,121800,97907410,5770,5770,5770,5770,0
20240531,121700,97907410,5770,5780,5780,5770,755
20240531,121600,93546770,5780,5780,5780,5780,0
20240531,121500,93546770,5780,5780,5780,5780,0
20240531,121400,93546770,5780,5780,5780,5780,0
20240531,121300,93546770,5780,5780,5780,5780,0
20240531,121200,93546770,5780,5780,5780,5780,304
20240531,121100,91789650,5780,5780,5780,5780,130
20240531,121000,91038250,5780,5780,5780,5780,1000
20240531,120900,85258250,5800,5800,5800,5800,20
20240531,120800,85142250,5800,5800,5800,5800,0
20240531,120700,85142250,5800,5800,5800,5800,17
20240531,120600,85043650,5800,5800,5800,5800,40
20240531,120500,84811650,5800,5800,5800,5800,0
20240531,120400,84811650,5800,5800,5800,5800,0
20240531,120300,84811650,5800,5800,5800,5800,0
20240531,120200,84811650,5800,5800,5800,5800,0
20240531,120100,84811650,5800,5800,5800,5800,0
20240531,120000,84811650,5800,5800,5800,5800,0
20240531,115900,84811650,5800,5800,5800,5800,0
20240531,115800,84811650,5800,5800,5800,5800,1
20240531,115700,84805850,5810,5810,5810,5810,60
20240531,115600,84457250,5810,5810,5810,5810,1
20240531,115500,84451440,5810,5810,5810,5810,0
20240531,115400,84451440,5810,5810,5810,5810,0
20240531,115300,84451440,5810,5810,5810,5810,0
20240531,115200,84451440,5810,5810,5810,5810,50
20240531,115100,84160940,5830,5830,5830,5830,0
20240531,115000,84160940,5830,5830,5830,5830,0
20240531,114900,84160940,5830,5830,5830,5830,0
20240531,114800,84160940,5830,5830,5830,5830,0
20240531,114700,84160940,5830,5830,5830,5830,0
20240531,114600,84160940,5830,5830,5830,5830,0
20240531,114500,84160940,5830,5830,5830,5830,0
20240531,114400,84160940,5830,5830,5830,5830,0
20240531,114300,84160940,5830,5830,5830,5830,0
20240531,114200,84160940,5830,5830,5830,5830,0
20240531,114100,84160940,5830,5830,5830,5830,0
20240531,114000,84160940,5830,5830,5830,5830,0
20240531,113900,84160940,5830,5830,5830,5830,0
20240531,113800,84160940,5830,5800,5830,5800,481
20240531,113700,81364420,5780,5780,5780,5780,90
20240531,113600,80844220,5780,5780,5780,5780,0
20240531,113500,80844220,5780,5780,5780,5780,0
20240531,113400,80844220,5780,5780,5780,5780,0
20240531,113300,80844220,5780,5780,5780,5780,1
20240531,113200,80838440,5780,5780,5780,5780,0
20240531,113100,80838440,5780,5780,5780,5780,200
20240531,113000,79682440,5790,5790,5790,5790,0
20240531,112900,79682440,5790,5790,5790,5790,0
20240531,112800,79682440,5790,5790,5790,5790,0
20240531,112700,79682440,5790,5790,5790,5790,90
20240531,112600,79161340,5790,5790,5790,5790,0
20240531,112500,79161340,5790,5790,5790,5790,0
20240531,112400,79161340,5790,5790,5790,5790,0
20240531,112300,79161340,5790,5790,5790,5790,0
20240531,112200,79161340,5790,5790,5790,5790,0
20240531,112100,79161340,5790,5790,5790,5790,690
20240531,112000,75166240,5790,5790,5790,5790,0
20240531,111900,75166240,5790,5790,5790,5790,0
20240531,111800,75166240,5790,5790,5790,5790,0
20240531,111700,75166240,5790,5800,5800,5790,110
20240531,111600,74528610,5810,5810,5810,5810,0
20240531,111500,74528610,5810,5810,5810,5810,0
20240531,111400,74528610,5810,5810,5810,5810,0
20240531,111300,74528610,5810,5810,5810,5810,0
20240531,111200,74528610,5810,5810,5810,5810,1
20240531,111100,74522800,5810,5810,5810,5810,0
20240531,111000,74522800,5810,5810,5810,5810,0
20240531,110900,74522800,5810,5810,5810,5810,0
20240531,110800,74522800,5810,5810,5810,5810,0
20240531,110700,74522800,5810,5810,5810,5810,0
20240531,110600,74522800,5810,5810,5810,5810,0
20240531,110500,74522800,5810,5810,5810,5810,43
20240531,110400,74272970,5810,5810,5810,5810,0
20240531,110300,74272970,5810,5810,5810,5810,0
20240531,110200,74272970,5810,5810,5810,5810,0
20240531,110100,74272970,5810,5810,5810,5810,0
20240531,110000,74272970,5810,5810,5810,5810,0
20240531,105900,74272970,5810,5810,5810,5810,0
20240531,105800,74272970,5810,5810,5810,5810,0
20240531,105700,74272970,5810,5810,5810,5800,682
20240531,105600,70315720,5800,5800,5800,5800,0
20240531,105500,70315720,5800,5800,5800,5800,0
20240531,105400,70315720,5800,5800,5800,5800,8
20240531,105300,70269320,5790,5790,5790,5790,0
20240531,105200,70269320,5790,5790,5790,5790,0
20240531,105100,70269320,5790,5790,5790,5790,130
20240531,105000,69516620,5780,5780,5780,5780,0
20240531,104900,69516620,5780,5780,5780,5780,0
20240531,104800,69516620,5780,5780,5780,5780,0
20240531,104700,69516620,5780,5780,5780,5780,90
20240531,104600,68996420,5780,5780,5780,5780,0
20240531,104500,68996420,5780,5780,5780,5780,25
20240531,104400,68851920,5780,5780,5780,5780,0
20240531,104300,68851920,5780,5780,5780,5780,0
20240531,104200,68851920,5780,5780,5780,5780,0
20240531,104100,68851920,5780,5780,5780,5780,0
20240531,104000,68851920,5780,5800,5800,5780,177
20240531,103900,67828030,5800,5800,5800,5800,0
20240531,103800,67828030,5800,5800,5800,5800,96
20240531,103700,67271230,5800,5800,5800,5800,91
20240531,103600,66743430,5800,5800,5800,5800,0
20240531,103500,66743430,5800,5800,5800,5800,0
20240531,103400,66743430,5800,5800,5800,5800,0
20240531,103300,66743430,5800,5800,5800,5800,0
20240531,103200,66743430,5800,5800,5800,5800,140
20240531,103100,65931430,5810,5810,5810,5810,10
20240531,103000,65873330,5810,5810,5810,5810,20
20240531,102900,65757130,5810,5810,5810,5810,0
20240531,102800,65757130,5810,5810,5810,5810,0
20240531,102700,65757130,5810,5810,5810,5810,30
20240531,102600,65582830,5810,5810,5810,5810,581
20240531,102500,62207220,5810,5810,5810,5810,0
20240531,102400,62207220,5810,5810,5810,5810,1
20240531,102300,62201410,5810,5810,5810,5810,0
20240531,102200,62201410,5810,5810,5810,5810,0
20240531,102100,62201410,5810,5810,5810,5810,0
20240531,102000,62201410,5810,5810,5810,5810,0
20240531,101900,62201410,5810,5820,5820,5810,293
20240531,101800,60496160,5820,5820,5820,5820,335
20240531,101700,58546460,5830,5830,5830,5830,0
20240531,101600,58546460,5830,5830,5830,5830,90
20240531,101500,58021760,5830,5830,5830,5830,373
20240531,101400,55847170,5830,5830,5830,5830,0
20240531,101300,55847170,5830,5830,5830,5830,0
20240531,101200,55847170,5830,5830,5830,5830,120
20240531,101100,55147570,5830,5830,5830,5830,1
20240531,101000,55141740,5840,5840,5840,5840,90
20240531,100900,54616140,5840,5840,5840,5840,0
20240531,100800,54616140,5840,5840,5840,5840,80
20240531,100700,54148940,5840,5840,5840,5840,0
20240531,100600,54148940,5840,5840,5840,5840,0
20240531,100500,54148940,5840,5840,5840,5840,20
20240531,100400,54032140,5840,5840,5840,5840,0
20240531,100300,54032140,5840,5840,5840,5840,3
20240531,100200,54014620,5820,5820,5820,5820,31
20240531,100100,53834200,5840,5840,5840,5840,4
20240531,100000,53810840,5820,5820,5820,5820,0
20240531,095900,53810840,5820,5820,5820,5820,0
20240531,095800,53810840,5820,5830,5830,5820,42
20240531,095700,53566110,5830,5830,5830,5830,81
20240531,095600,53093880,5830,5830,5830,5830,0
20240531,095500,53093880,5830,5830,5830,5830,0
20240531,095400,53093880,5830,5830,5830,5830,0
20240531,095300,53093880,5830,5830,5830,5830,0
20240531,095200,53093880,5830,5830,5830,5830,0
20240531,095100,53093880,5830,5830,5830,5830,0
20240531,095000,53093880,5830,5830,5830,5830,22
20240531,094900,52965620,5830,5830,5830,5830,168
20240531,094800,51986180,5830,5830,5830,5830,0
20240531,094700,51986180,5830,5830,5830,5830,99
20240531,094600,51409010,5830,5840,5840,5830,1202
20240531,094500,44398330,5840,5840,5840,5840,0
20240531,094400,44398330,5840,5830,5840,5830,99
20240531,094300,43821040,5830,5830,5830,5830,0
20240531,094200,43821040,5830,5830,5830,5830,167
20240531,094100,42847430,5830,5830,5830,5830,0
20240531,094000,42847430,5830,5830,5830,5830,0
20240531,093900,42847430,5830,5830,5830,5830,0
20240531,093800,42847430,5830,5830,5830,5830,0
20240531,093700,42847430,5830,5830,5830,5830,4
20240531,093600,42824110,5840,5840,5840,5840,0
20240531,093500,42824110,5840,5840,5840,5840,0
20240531,093400,42824110,5840,5840,5840,5840,4
20240531,093300,42800750,5850,5850,5850,5850,0
20240531,093200,42800750,5850,5850,5850,5850,0
20240531,093100,42800750,5850,5850,5850,5850,0
20240531,093000,42800750,5850,5850,5850,5850,1
20240531,092900,42794900,5850,5850,5850,5850,0
20240531,092800,42794900,5850,5850,5850,5850,2
20240531,092700,42783200,5860,5860,5860,5860,0
20240531,092600,42783200,5860,5860,5860,5860,0
20240531,092500,42783200,5860,5860,5860,5860,0
20240531,092400,42783200,5860,5860,5860,5860,0
20240531,092300,42783200,5860,5860,5860,5860,0
20240531,092200,42783200,5860,5860,5860,5860,0
20240531,092100,42783200,5860,5860,5860,5860,0
20240531,092000,42783200,5860,5860,5860,5860,26
20240531,091900,42630840,5870,5870,5870,5870,126
20240531,091800,41891220,5900,5860,5910,5850,2691
20240531,091700,26069920,5860,5860,5860,5860,0
20240531,091600,26069920,5860,5860,5860,5860,0
20240531,091500,26069920,5860,5860,5860,5860,0
20240531,091400,26069920,5860,5860,5860,5860,0
20240531,091300,26069920,5860,5830,5860,5830,191
20240531,091200,24956210,5830,5830,5830,5830,50
20240531,091100,24664710,5830,5830,5830,5830,0
20240531,091000,24664710,5830,5830,5830,5830,0
20240531,090900,24664710,5830,5830,5830,5830,257
20240531,090800,23166400,5830,5830,5830,5830,0
20240531,090700,23166400,5830,5830,5830,5830,28
20240531,090600,23003160,5830,5840,5840,5830,200
20240531,090500,21836730,5830,5830,5830,5830,101
20240531,090400,21247900,5830,5830,5830,5830,100
20240531,090300,20664900,5830,5850,5870,5830,579
20240531,090200,17275340,5870,5820,5870,5820,1101
20240531,090100,10852260,5800,5770,5800,5770,1077
20240531,090000,4611000,5800,5800,5800,5800,795