KissMeData/265560/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,210000,67768360,8610,8610,8610,8610,112
20240530,205900,67768360,8610,8610,8610,8610,0
20240530,205800,67768360,8610,8610,8610,8610,0
20240530,205700,67768360,8610,8610,8610,8610,0
20240530,205600,67768360,8610,8610,8610,8610,0
20240530,205500,67768360,8610,8610,8610,8610,0
20240530,205400,67768360,8610,8610,8610,8610,0
20240530,205300,67768360,8610,8610,8610,8610,0
20240530,205200,67768360,8610,8610,8610,8610,0
20240530,205100,67768360,8610,8610,8610,8610,0
20240530,205000,67768360,8610,8610,8610,8610,0
20240530,204900,67768360,8610,8610,8610,8610,0
20240530,204800,67768360,8610,8610,8610,8610,0
20240530,204700,67768360,8610,8610,8610,8610,0
20240530,204600,67768360,8610,8610,8610,8610,0
20240530,204500,67768360,8610,8610,8610,8610,0
20240530,204400,67768360,8610,8610,8610,8610,0
20240530,204300,67768360,8610,8610,8610,8610,0
20240530,204200,67768360,8610,8610,8610,8610,0
20240530,204100,67768360,8610,8610,8610,8610,0
20240530,204000,67768360,8610,8610,8610,8610,0
20240530,203900,67768360,8610,8610,8610,8610,0
20240530,203800,67768360,8610,8610,8610,8610,0
20240530,203700,67768360,8610,8610,8610,8610,0
20240530,203600,67768360,8610,8610,8610,8610,0
20240530,203500,67768360,8610,8610,8610,8610,0
20240530,203400,67768360,8610,8610,8610,8610,0
20240530,203300,67768360,8610,8610,8610,8610,0
20240530,203200,67768360,8610,8610,8610,8610,0
20240530,203100,67768360,8610,8610,8610,8610,0
20240530,203000,67768360,8610,8610,8610,8610,112
20240530,202900,67768360,8610,8610,8610,8610,0
20240530,202800,67768360,8610,8610,8610,8610,0
20240530,202700,67768360,8610,8610,8610,8610,0
20240530,202600,67768360,8610,8610,8610,8610,0
20240530,202500,67768360,8610,8610,8610,8610,0
20240530,202400,67768360,8610,8610,8610,8610,0
20240530,202300,67768360,8610,8610,8610,8610,0
20240530,202200,67768360,8610,8610,8610,8610,0
20240530,202100,67768360,8610,8610,8610,8610,0
20240530,202000,67768360,8610,8610,8610,8610,0
20240530,201900,67768360,8610,8610,8610,8610,0
20240530,201800,67768360,8610,8610,8610,8610,0
20240530,201700,67768360,8610,8610,8610,8610,0
20240530,201600,67768360,8610,8610,8610,8610,0
20240530,201500,67768360,8610,8610,8610,8610,0
20240530,201400,67768360,8610,8610,8610,8610,0
20240530,201300,67768360,8610,8610,8610,8610,0
20240530,201200,67768360,8610,8610,8610,8610,0
20240530,201100,67768360,8610,8610,8610,8610,0
20240530,201000,67768360,8610,8610,8610,8610,0
20240530,200900,67768360,8610,8610,8610,8610,0
20240530,200800,67768360,8610,8610,8610,8610,0
20240530,200700,67768360,8610,8610,8610,8610,0
20240530,200600,67768360,8610,8610,8610,8610,0
20240530,200500,67768360,8610,8610,8610,8610,0
20240530,200400,67768360,8610,8610,8610,8610,0
20240530,200300,67768360,8610,8610,8610,8610,0
20240530,200200,67768360,8610,8610,8610,8610,0
20240530,200100,67768360,8610,8610,8610,8610,0
20240530,200000,67768360,8610,8610,8610,8610,112
20240530,195900,67768360,8610,8610,8610,8610,0
20240530,195800,67768360,8610,8610,8610,8610,0
20240530,195700,67768360,8610,8610,8610,8610,0
20240530,195600,67768360,8610,8610,8610,8610,0
20240530,195500,67768360,8610,8610,8610,8610,0
20240530,195400,67768360,8610,8610,8610,8610,0
20240530,195300,67768360,8610,8610,8610,8610,0
20240530,195200,67768360,8610,8610,8610,8610,0
20240530,195100,67768360,8610,8610,8610,8610,0
20240530,195000,67768360,8610,8610,8610,8610,0
20240530,194900,67768360,8610,8610,8610,8610,0
20240530,194800,67768360,8610,8610,8610,8610,0
20240530,194700,67768360,8610,8610,8610,8610,0
20240530,194600,67768360,8610,8610,8610,8610,0
20240530,194500,67768360,8610,8610,8610,8610,0
20240530,194400,67768360,8610,8610,8610,8610,0
20240530,194300,67768360,8610,8610,8610,8610,0
20240530,194200,67768360,8610,8610,8610,8610,0
20240530,194100,67768360,8610,8610,8610,8610,0
20240530,194000,67768360,8610,8610,8610,8610,0
20240530,193900,67768360,8610,8610,8610,8610,0
20240530,193800,67768360,8610,8610,8610,8610,0
20240530,193700,67768360,8610,8610,8610,8610,0
20240530,193600,67768360,8610,8610,8610,8610,0
20240530,193500,67768360,8610,8610,8610,8610,0
20240530,193400,67768360,8610,8610,8610,8610,0
20240530,193300,67768360,8610,8610,8610,8610,0
20240530,193200,67768360,8610,8610,8610,8610,0
20240530,193100,67768360,8610,8610,8610,8610,0
20240530,193000,67768360,8610,8610,8610,8610,112
20240530,192900,67768360,8610,8610,8610,8610,0
20240530,192800,67768360,8610,8610,8610,8610,0
20240530,192700,67768360,8610,8610,8610,8610,0
20240530,192600,67768360,8610,8610,8610,8610,0
20240530,192500,67768360,8610,8610,8610,8610,0
20240530,192400,67768360,8610,8610,8610,8610,0
20240530,192300,67768360,8610,8610,8610,8610,0
20240530,192200,67768360,8610,8610,8610,8610,0
20240530,192100,67768360,8610,8610,8610,8610,0
20240530,192000,67768360,8610,8610,8610,8610,0
20240530,191900,67768360,8610,8610,8610,8610,0
20240530,191800,67768360,8610,8610,8610,8610,0
20240530,191700,67768360,8610,8610,8610,8610,0
20240530,191600,67768360,8610,8610,8610,8610,0
20240530,191500,67768360,8610,8610,8610,8610,0
20240530,191400,67768360,8610,8610,8610,8610,0
20240530,191300,67768360,8610,8610,8610,8610,0
20240530,191200,67768360,8610,8610,8610,8610,0
20240530,191100,67768360,8610,8610,8610,8610,0
20240530,191000,67768360,8610,8610,8610,8610,0
20240530,190900,67768360,8610,8610,8610,8610,0
20240530,190800,67768360,8610,8610,8610,8610,0
20240530,190700,67768360,8610,8610,8610,8610,0
20240530,190600,67768360,8610,8610,8610,8610,0
20240530,190500,67768360,8610,8610,8610,8610,0
20240530,190400,67768360,8610,8610,8610,8610,0
20240530,190300,67768360,8610,8610,8610,8610,0
20240530,190200,67768360,8610,8610,8610,8610,0
20240530,190100,67768360,8610,8610,8610,8610,0
20240530,190000,67768360,8610,8610,8610,8610,112
20240530,185900,67768360,8610,8610,8610,8610,0
20240530,185800,67768360,8610,8610,8610,8610,0
20240530,185700,67768360,8610,8610,8610,8610,0
20240530,185600,67768360,8610,8610,8610,8610,0
20240530,185500,67768360,8610,8610,8610,8610,0
20240530,185400,67768360,8610,8610,8610,8610,0
20240530,185300,67768360,8610,8610,8610,8610,0
20240530,185200,67768360,8610,8610,8610,8610,0
20240530,185100,67768360,8610,8610,8610,8610,0
20240530,185000,67768360,8610,8610,8610,8610,0
20240530,184900,67768360,8610,8610,8610,8610,0
20240530,184800,67768360,8610,8610,8610,8610,0
20240530,184700,67768360,8610,8610,8610,8610,0
20240530,184600,67768360,8610,8610,8610,8610,0
20240530,184500,67768360,8610,8610,8610,8610,0
20240530,184400,67768360,8610,8610,8610,8610,0
20240530,184300,67768360,8610,8610,8610,8610,0
20240530,184200,67768360,8610,8610,8610,8610,0
20240530,184100,67768360,8610,8610,8610,8610,0
20240530,184000,67768360,8610,8610,8610,8610,0
20240530,183900,67768360,8610,8610,8610,8610,0
20240530,183800,67768360,8610,8610,8610,8610,0
20240530,183700,67768360,8610,8610,8610,8610,0
20240530,183600,67768360,8610,8610,8610,8610,0
20240530,183500,67768360,8610,8610,8610,8610,0
20240530,183400,67768360,8610,8610,8610,8610,0
20240530,183300,67768360,8610,8610,8610,8610,0
20240530,183200,67768360,8610,8610,8610,8610,0
20240530,183100,67768360,8610,8610,8610,8610,0
20240530,183000,67768360,8610,8610,8610,8610,112
20240530,182900,67768360,8610,8610,8610,8610,0
20240530,182800,67768360,8610,8610,8610,8610,0
20240530,182700,67768360,8610,8610,8610,8610,0
20240530,182600,67768360,8610,8610,8610,8610,0
20240530,182500,67768360,8610,8610,8610,8610,0
20240530,182400,67768360,8610,8610,8610,8610,0
20240530,182300,67768360,8610,8610,8610,8610,0
20240530,182200,67768360,8610,8610,8610,8610,0
20240530,182100,67768360,8610,8610,8610,8610,0
20240530,182000,67768360,8610,8610,8610,8610,0
20240530,181900,67768360,8610,8610,8610,8610,0
20240530,181800,67768360,8610,8610,8610,8610,0
20240530,181700,67768360,8610,8610,8610,8610,0
20240530,181600,67768360,8610,8610,8610,8610,0
20240530,181500,67768360,8610,8610,8610,8610,0
20240530,181400,67768360,8610,8610,8610,8610,0
20240530,181300,67768360,8610,8610,8610,8610,0
20240530,181200,67768360,8610,8610,8610,8610,0
20240530,181100,67768360,8610,8610,8610,8610,0
20240530,181000,67768360,8610,8610,8610,8610,0
20240530,180900,67768360,8610,8610,8610,8610,0
20240530,180800,67768360,8610,8610,8610,8610,0
20240530,180700,67768360,8610,8610,8610,8610,0
20240530,180600,67768360,8610,8610,8610,8610,0
20240530,180500,67768360,8610,8610,8610,8610,0
20240530,180400,67768360,8610,8610,8610,8610,0
20240530,180300,67768360,8610,8610,8610,8610,0
20240530,180200,67768360,8610,8610,8610,8610,0
20240530,180100,67768360,8610,8610,8610,8610,0
20240530,180000,67768360,8610,8610,8610,8610,112
20240530,175900,67768360,8610,8610,8610,8610,0
20240530,175800,67768360,8610,8610,8610,8610,0
20240530,175700,67768360,8610,8610,8610,8610,0
20240530,175600,67768360,8610,8610,8610,8610,0
20240530,175500,67768360,8610,8610,8610,8610,0
20240530,175400,67768360,8610,8610,8610,8610,0
20240530,175300,67768360,8610,8610,8610,8610,0
20240530,175200,67768360,8610,8610,8610,8610,0
20240530,175100,67768360,8610,8610,8610,8610,0
20240530,175000,67768360,8610,8610,8610,8610,0
20240530,174900,67768360,8610,8610,8610,8610,0
20240530,174800,67768360,8610,8610,8610,8610,0
20240530,174700,67768360,8610,8610,8610,8610,0
20240530,174600,67768360,8610,8610,8610,8610,0
20240530,174500,67768360,8610,8610,8610,8610,0
20240530,174400,67768360,8610,8610,8610,8610,0
20240530,174300,67768360,8610,8610,8610,8610,0
20240530,174200,67768360,8610,8610,8610,8610,0
20240530,174100,67768360,8610,8610,8610,8610,0
20240530,174000,67768360,8610,8610,8610,8610,0
20240530,173900,67768360,8610,8610,8610,8610,0
20240530,173800,67768360,8610,8610,8610,8610,0
20240530,173700,67768360,8610,8610,8610,8610,0
20240530,173600,67768360,8610,8610,8610,8610,0
20240530,173500,67768360,8610,8610,8610,8610,0
20240530,173400,67768360,8610,8610,8610,8610,0
20240530,173300,67768360,8610,8610,8610,8610,0
20240530,173200,67768360,8610,8610,8610,8610,0
20240530,173100,67768360,8610,8610,8610,8610,0
20240530,173000,67768360,8610,8610,8610,8610,112
20240530,172900,67768360,8610,8610,8610,8610,0
20240530,172800,67768360,8610,8610,8610,8610,0
20240530,172700,67768360,8610,8610,8610,8610,0
20240530,172600,67768360,8610,8610,8610,8610,0
20240530,172500,67768360,8610,8610,8610,8610,0
20240530,172400,67768360,8610,8610,8610,8610,0
20240530,172300,67768360,8610,8610,8610,8610,0
20240530,172200,67768360,8610,8610,8610,8610,0
20240530,172100,67768360,8610,8610,8610,8610,0
20240530,172000,67768360,8610,8610,8610,8610,0
20240530,171900,67768360,8610,8610,8610,8610,0
20240530,171800,67768360,8610,8610,8610,8610,0
20240530,171700,67768360,8610,8610,8610,8610,0
20240530,171600,67768360,8610,8610,8610,8610,0
20240530,171500,67768360,8610,8610,8610,8610,0
20240530,171400,67768360,8610,8610,8610,8610,0
20240530,171300,67768360,8610,8610,8610,8610,0
20240530,171200,67768360,8610,8610,8610,8610,0
20240530,171100,67768360,8610,8610,8610,8610,0
20240530,171000,67768360,8610,8610,8610,8610,0
20240530,170900,67768360,8610,8610,8610,8610,0
20240530,170800,67768360,8610,8610,8610,8610,0
20240530,170700,67768360,8610,8610,8610,8610,0
20240530,170600,67768360,8610,8610,8610,8610,0
20240530,170500,67768360,8610,8610,8610,8610,0
20240530,170400,67768360,8610,8610,8610,8610,0
20240530,170300,67768360,8610,8610,8610,8610,0
20240530,170200,67768360,8610,8610,8610,8610,0
20240530,170100,67768360,8610,8610,8610,8610,0
20240530,170000,67768360,8610,8610,8610,8610,112
20240530,165900,67768360,8610,8610,8610,8610,0
20240530,165800,67768360,8610,8610,8610,8610,0
20240530,165700,67768360,8610,8610,8610,8610,0
20240530,165600,67768360,8610,8610,8610,8610,0
20240530,165500,67768360,8610,8610,8610,8610,0
20240530,165400,67768360,8610,8610,8610,8610,0
20240530,165300,67768360,8610,8610,8610,8610,0
20240530,165200,67768360,8610,8610,8610,8610,0
20240530,165100,67768360,8610,8610,8610,8610,0
20240530,165000,67768360,8610,8610,8610,8610,0
20240530,164900,67768360,8610,8610,8610,8610,0
20240530,164800,67768360,8610,8610,8610,8610,0
20240530,164700,67768360,8610,8610,8610,8610,0
20240530,164600,67768360,8610,8610,8610,8610,0
20240530,164500,67768360,8610,8610,8610,8610,0
20240530,164400,67768360,8610,8610,8610,8610,0
20240530,164300,67768360,8610,8610,8610,8610,0
20240530,164200,67768360,8610,8610,8610,8610,0
20240530,164100,67768360,8610,8610,8610,8610,0
20240530,164000,67768360,8610,8610,8610,8610,0
20240530,163900,67768360,8610,8610,8610,8610,0
20240530,163800,67768360,8610,8610,8610,8610,0
20240530,163700,67768360,8610,8610,8610,8610,0
20240530,163600,67768360,8610,8610,8610,8610,0
20240530,163500,67768360,8610,8610,8610,8610,0
20240530,163400,67768360,8610,8610,8610,8610,0
20240530,163300,67768360,8610,8610,8610,8610,0
20240530,163200,67768360,8610,8610,8610,8610,0
20240530,163100,67768360,8610,8610,8610,8610,0
20240530,163000,67768360,8610,8610,8610,8610,112
20240530,162900,67768360,8610,8610,8610,8610,0
20240530,162800,67768360,8610,8610,8610,8610,0
20240530,162700,67768360,8610,8610,8610,8610,0
20240530,162600,67768360,8610,8610,8610,8610,0
20240530,162500,67768360,8610,8610,8610,8610,0
20240530,162400,67768360,8610,8610,8610,8610,0
20240530,162300,67768360,8610,8610,8610,8610,0
20240530,162200,67768360,8610,8610,8610,8610,0
20240530,162100,67768360,8610,8610,8610,8610,0
20240530,162000,67768360,8610,8610,8610,8610,0
20240530,161900,67768360,8610,8610,8610,8610,0
20240530,161800,67768360,8610,8610,8610,8610,0
20240530,161700,67768360,8610,8610,8610,8610,0
20240530,161600,67768360,8610,8610,8610,8610,0
20240530,161500,67768360,8610,8610,8610,8610,0
20240530,161400,67768360,8610,8610,8610,8610,0
20240530,161300,67768360,8610,8610,8610,8610,0
20240530,161200,67768360,8610,8610,8610,8610,0
20240530,161100,67768360,8610,8610,8610,8610,0
20240530,161000,67768360,8610,8610,8610,8610,0
20240530,160900,67768360,8610,8610,8610,8610,0
20240530,160800,67768360,8610,8610,8610,8610,0
20240530,160700,67768360,8610,8610,8610,8610,0
20240530,160600,67768360,8610,8610,8610,8610,0
20240530,160500,67768360,8610,8610,8610,8610,0
20240530,160400,67768360,8610,8610,8610,8610,0
20240530,160300,67768360,8610,8610,8610,8610,0
20240530,160200,67768360,8610,8610,8610,8610,0
20240530,160100,67768360,8610,8610,8610,8610,0
20240530,160000,67768360,8610,8610,8610,8610,112
20240530,155900,67768360,8610,8610,8610,8610,0
20240530,155800,67768360,8610,8610,8610,8610,0
20240530,155700,67768360,8610,8610,8610,8610,0
20240530,155600,67768360,8610,8610,8610,8610,0
20240530,155500,67768360,8610,8610,8610,8610,0
20240530,155400,67768360,8610,8610,8610,8610,0
20240530,155300,67768360,8610,8610,8610,8610,0
20240530,155200,67768360,8610,8610,8610,8610,0
20240530,155100,67768360,8610,8610,8610,8610,0
20240530,155000,67768360,8610,8610,8610,8610,0
20240530,154900,67768360,8610,8610,8610,8610,0
20240530,154800,67768360,8610,8610,8610,8610,0
20240530,154700,67768360,8610,8610,8610,8610,0
20240530,154600,67768360,8610,8610,8610,8610,0
20240530,154500,67768360,8610,8610,8610,8610,0
20240530,154400,67768360,8610,8610,8610,8610,0
20240530,154300,67768360,8610,8610,8610,8610,0
20240530,154200,67768360,8610,8610,8610,8610,0
20240530,154100,67768360,8610,8610,8610,8610,0
20240530,154000,67768360,8610,8610,8610,8610,0
20240530,153900,67768360,8610,8610,8610,8610,0
20240530,153800,67768360,8610,8610,8610,8610,0
20240530,153700,67768360,8610,8610,8610,8610,0
20240530,153600,67768360,8610,8610,8610,8610,0
20240530,153500,67768360,8610,8610,8610,8610,0
20240530,153400,67768360,8610,8610,8610,8610,0
20240530,153300,67768360,8610,8610,8610,8610,0
20240530,153200,67768360,8610,8610,8610,8610,0
20240530,153100,67768360,8610,8610,8610,8610,0
20240530,153000,67768360,8610,8610,8610,8610,224
20240530,152900,66804040,8640,8640,8640,8640,0
20240530,152800,66804040,8640,8640,8640,8640,0
20240530,152700,66804040,8640,8640,8640,8640,0
20240530,152600,66804040,8640,8640,8640,8640,0
20240530,152500,66804040,8640,8640,8640,8640,0
20240530,152400,66804040,8640,8640,8640,8640,0
20240530,152300,66804040,8640,8640,8640,8640,0
20240530,152200,66804040,8640,8640,8640,8640,0
20240530,152100,66804040,8640,8640,8640,8640,0
20240530,152000,66804040,8640,8640,8640,8640,0
20240530,151900,66804040,8640,8640,8640,8640,0
20240530,151800,66804040,8640,8640,8640,8640,0
20240530,151700,66804040,8640,8640,8640,8640,0
20240530,151600,66804040,8640,8640,8640,8640,0
20240530,151500,66804040,8640,8640,8640,8640,0
20240530,151400,66804040,8640,8640,8640,8640,0
20240530,151300,66804040,8640,8640,8640,8640,0
20240530,151200,66804040,8640,8640,8640,8640,0
20240530,151100,66804040,8640,8640,8640,8640,1
20240530,151000,66795400,8630,8630,8630,8630,39
20240530,150900,66458830,8630,8630,8630,8630,2
20240530,150800,66441570,8630,8630,8630,8630,0
20240530,150700,66441570,8630,8630,8630,8630,8
20240530,150600,66372530,8630,8630,8630,8630,0
20240530,150500,66372530,8630,8630,8630,8630,9
20240530,150400,66294860,8630,8630,8630,8630,40
20240530,150300,65949660,8640,8640,8640,8640,0
20240530,150200,65949660,8640,8640,8640,8640,20
20240530,150100,65776860,8640,8640,8640,8640,0
20240530,150000,65776860,8640,8640,8640,8640,0
20240530,145900,65776860,8640,8640,8640,8640,1
20240530,145800,65768220,8640,8640,8640,8640,0
20240530,145700,65768220,8640,8640,8640,8640,0
20240530,145600,65768220,8640,8640,8640,8640,0
20240530,145500,65768220,8640,8640,8640,8640,0
20240530,145400,65768220,8640,8640,8640,8640,10
20240530,145300,65681820,8640,8640,8640,8640,0
20240530,145200,65681820,8640,8640,8640,8640,0
20240530,145100,65681820,8640,8640,8640,8640,2
20240530,145000,65664540,8640,8650,8650,8640,55
20240530,144900,65189230,8650,8650,8650,8650,0
20240530,144800,65189230,8650,8650,8650,8650,0
20240530,144700,65189230,8650,8650,8650,8650,0
20240530,144600,65189230,8650,8650,8650,8650,0
20240530,144500,65189230,8650,8650,8650,8650,0
20240530,144400,65189230,8650,8650,8650,8650,0
20240530,144300,65189230,8650,8650,8650,8650,2
20240530,144200,65171930,8650,8650,8650,8650,0
20240530,144100,65171930,8650,8650,8650,8650,0
20240530,144000,65171930,8650,8650,8650,8650,0
20240530,143900,65171930,8650,8650,8650,8650,0
20240530,143800,65171930,8650,8650,8650,8650,0
20240530,143700,65171930,8650,8650,8650,8650,0
20240530,143600,65171930,8650,8650,8650,8650,0
20240530,143500,65171930,8650,8650,8650,8650,11
20240530,143400,65076780,8650,8650,8650,8650,0
20240530,143300,65076780,8650,8650,8650,8650,0
20240530,143200,65076780,8650,8650,8650,8650,0
20240530,143100,65076780,8650,8650,8650,8650,0
20240530,143000,65076780,8650,8650,8650,8650,0
20240530,142900,65076780,8650,8650,8650,8650,0
20240530,142800,65076780,8650,8650,8650,8650,0
20240530,142700,65076780,8650,8650,8650,8650,0
20240530,142600,65076780,8650,8650,8650,8650,0
20240530,142500,65076780,8650,8650,8650,8650,0
20240530,142400,65076780,8650,8650,8650,8650,0
20240530,142300,65076780,8650,8650,8650,8650,0
20240530,142200,65076780,8650,8650,8650,8650,0
20240530,142100,65076780,8650,8650,8650,8650,0
20240530,142000,65076780,8650,8650,8650,8650,1
20240530,141900,65068130,8640,8640,8640,8640,0
20240530,141800,65068130,8640,8650,8650,8640,31
20240530,141700,64800030,8650,8650,8650,8650,0
20240530,141600,64800030,8650,8650,8650,8650,0
20240530,141500,64800030,8650,8650,8650,8650,0
20240530,141400,64800030,8650,8650,8650,8650,0
20240530,141300,64800030,8650,8650,8650,8650,0
20240530,141200,64800030,8650,8650,8650,8650,0
20240530,141100,64800030,8650,8650,8650,8650,0
20240530,141000,64800030,8650,8650,8650,8650,0
20240530,140900,64800030,8650,8650,8650,8650,0
20240530,140800,64800030,8650,8650,8650,8650,0
20240530,140700,64800030,8650,8650,8650,8650,0
20240530,140600,64800030,8650,8640,8650,8640,9
20240530,140500,64722260,8640,8640,8640,8640,0
20240530,140400,64722260,8640,8640,8640,8640,0
20240530,140300,64722260,8640,8640,8640,8640,0
20240530,140200,64722260,8640,8640,8640,8640,0
20240530,140100,64722260,8640,8640,8640,8640,0
20240530,140000,64722260,8640,8640,8640,8640,0
20240530,135900,64722260,8640,8640,8640,8640,0
20240530,135800,64722260,8640,8640,8640,8640,0
20240530,135700,64722260,8640,8640,8640,8640,1
20240530,135600,64713620,8640,8640,8640,8640,0
20240530,135500,64713620,8640,8640,8640,8640,30
20240530,135400,64454420,8640,8640,8640,8640,50
20240530,135300,64022420,8640,8640,8640,8640,10
20240530,135200,63936020,8640,8640,8640,8640,0
20240530,135100,63936020,8640,8640,8640,8640,0
20240530,135000,63936020,8640,8640,8640,8640,0
20240530,134900,63936020,8640,8640,8640,8640,0
20240530,134800,63936020,8640,8640,8640,8640,0
20240530,134700,63936020,8640,8640,8640,8640,1
20240530,134600,63927380,8620,8620,8620,8620,0
20240530,134500,63927380,8620,8620,8620,8620,0
20240530,134400,63927380,8620,8620,8620,8620,1
20240530,134300,63918760,8650,8650,8650,8650,0
20240530,134200,63918760,8650,8650,8650,8650,0
20240530,134100,63918760,8650,8650,8650,8650,0
20240530,134000,63918760,8650,8650,8650,8650,0
20240530,133900,63918760,8650,8650,8650,8650,0
20240530,133800,63918760,8650,8650,8650,8650,0
20240530,133700,63918760,8650,8650,8650,8650,0
20240530,133600,63918760,8650,8650,8650,8650,0
20240530,133500,63918760,8650,8650,8650,8650,58
20240530,133400,63417060,8650,8650,8650,8650,0
20240530,133300,63417060,8650,8650,8650,8650,0
20240530,133200,63417060,8650,8650,8650,8650,0
20240530,133100,63417060,8650,8650,8650,8650,0
20240530,133000,63417060,8650,8650,8650,8650,0
20240530,132900,63417060,8650,8650,8650,8650,0
20240530,132800,63417060,8650,8650,8650,8650,0
20240530,132700,63417060,8650,8650,8650,8650,36
20240530,132600,63105660,8650,8650,8650,8650,0
20240530,132500,63105660,8650,8650,8650,8650,0
20240530,132400,63105660,8650,8650,8650,8650,0
20240530,132300,63105660,8650,8650,8650,8650,0
20240530,132200,63105660,8650,8650,8650,8650,0
20240530,132100,63105660,8650,8650,8650,8650,37
20240530,132000,62785610,8650,8650,8650,8650,0
20240530,131900,62785610,8650,8650,8650,8650,0
20240530,131800,62785610,8650,8650,8650,8650,0
20240530,131700,62785610,8650,8650,8650,8650,0
20240530,131600,62785610,8650,8650,8650,8650,0
20240530,131500,62785610,8650,8650,8650,8650,37
20240530,131400,62465560,8650,8650,8650,8650,0
20240530,131300,62465560,8650,8650,8650,8650,10
20240530,131200,62379060,8650,8650,8650,8650,0
20240530,131100,62379060,8650,8650,8650,8650,0
20240530,131000,62379060,8650,8650,8650,8650,37
20240530,130900,62059010,8610,8610,8610,8610,0
20240530,130800,62059010,8610,8610,8610,8610,0
20240530,130700,62059010,8610,8610,8610,8610,0
20240530,130600,62059010,8610,8610,8610,8610,0
20240530,130500,62059010,8610,8640,8640,8610,10
20240530,130400,61972640,8640,8640,8640,8640,28
20240530,130300,61730720,8650,8650,8650,8650,0
20240530,130200,61730720,8650,8650,8650,8650,0
20240530,130100,61730720,8650,8650,8650,8650,0
20240530,130000,61730720,8650,8650,8650,8650,0
20240530,125900,61730720,8650,8650,8650,8650,0
20240530,125800,61730720,8650,8650,8650,8650,37
20240530,125700,61410670,8660,8620,8660,8620,577
20240530,125600,56421850,8620,8620,8620,8620,0
20240530,125500,56421850,8620,8620,8620,8620,0
20240530,125400,56421850,8620,8620,8620,8620,0
20240530,125300,56421850,8620,8620,8620,8620,37
20240530,125200,56102910,8620,8620,8620,8620,0
20240530,125100,56102910,8620,8620,8620,8620,0
20240530,125000,56102910,8620,8620,8620,8620,0
20240530,124900,56102910,8620,8620,8620,8620,0
20240530,124800,56102910,8620,8620,8620,8620,0
20240530,124700,56102910,8620,8620,8620,8620,37
20240530,124600,55783970,8620,8620,8620,8620,0
20240530,124500,55783970,8620,8620,8620,8620,0
20240530,124400,55783970,8620,8620,8620,8620,4
20240530,124300,55749490,8610,8610,8610,8610,0
20240530,124200,55749490,8610,8610,8610,8610,0
20240530,124100,55749490,8610,8610,8610,8610,15
20240530,124000,55620340,8620,8620,8620,8620,0
20240530,123900,55620340,8620,8620,8620,8620,0
20240530,123800,55620340,8620,8620,8620,8620,0
20240530,123700,55620340,8620,8620,8620,8620,0
20240530,123600,55620340,8620,8620,8620,8620,37
20240530,123500,55301400,8620,8620,8620,8620,0
20240530,123400,55301400,8620,8620,8620,8620,0
20240530,123300,55301400,8620,8620,8620,8620,0
20240530,123200,55301400,8620,8620,8620,8620,0
20240530,123100,55301400,8620,8620,8620,8620,0
20240530,123000,55301400,8620,8620,8620,8620,37
20240530,122900,54982460,8620,8620,8620,8620,0
20240530,122800,54982460,8620,8620,8620,8620,0
20240530,122700,54982460,8620,8620,8620,8620,0
20240530,122600,54982460,8620,8620,8620,8620,0
20240530,122500,54982460,8620,8630,8630,8620,192
20240530,122400,53327050,8630,8630,8630,8630,1
20240530,122300,53318420,8630,8630,8630,8630,0
20240530,122200,53318420,8630,8630,8630,8630,0
20240530,122100,53318420,8630,8630,8630,8630,0
20240530,122000,53318420,8630,8630,8630,8630,0
20240530,121900,53318420,8630,8630,8630,8630,37
20240530,121800,52999110,8630,8630,8630,8630,0
20240530,121700,52999110,8630,8630,8630,8630,0
20240530,121600,52999110,8630,8630,8630,8630,0
20240530,121500,52999110,8630,8630,8630,8630,0
20240530,121400,52999110,8630,8630,8630,8630,0
20240530,121300,52999110,8630,8630,8630,8630,37
20240530,121200,52679800,8630,8630,8630,8630,0
20240530,121100,52679800,8630,8630,8630,8630,0
20240530,121000,52679800,8630,8620,8630,8620,69
20240530,120900,52085010,8620,8620,8620,8620,0
20240530,120800,52085010,8620,8610,8620,8610,186
20240530,120700,50483540,8600,8600,8600,8600,0
20240530,120600,50483540,8600,8600,8600,8600,0
20240530,120500,50483540,8600,8600,8600,8600,0
20240530,120400,50483540,8600,8600,8600,8600,0
20240530,120300,50483540,8600,8600,8600,8600,0
20240530,120200,50483540,8600,8600,8600,8600,17
20240530,120100,50337340,8600,8600,8600,8600,0
20240530,120000,50337340,8600,8600,8600,8600,0
20240530,115900,50337340,8600,8600,8600,8600,0
20240530,115800,50337340,8600,8600,8600,8600,0
20240530,115700,50337340,8600,8600,8600,8600,1
20240530,115600,50328740,8600,8600,8600,8600,37
20240530,115500,50010540,8600,8600,8600,8600,1
20240530,115400,50001940,8600,8600,8600,8600,0
20240530,115300,50001940,8600,8600,8600,8600,0
20240530,115200,50001940,8600,8600,8600,8600,0
20240530,115100,50001940,8600,8600,8600,8600,38
20240530,115000,49675140,8600,8600,8600,8600,0
20240530,114900,49675140,8600,8600,8600,8600,0
20240530,114800,49675140,8600,8600,8600,8600,0
20240530,114700,49675140,8600,8600,8600,8600,0
20240530,114600,49675140,8600,8600,8600,8600,0
20240530,114500,49675140,8600,8600,8600,8600,37
20240530,114400,49356940,8600,8600,8600,8600,0
20240530,114300,49356940,8600,8600,8600,8600,0
20240530,114200,49356940,8600,8600,8600,8600,0
20240530,114100,49356940,8600,8600,8600,8600,0
20240530,114000,49356940,8600,8600,8600,8600,0
20240530,113900,49356940,8600,8600,8600,8600,37
20240530,113800,49038740,8600,8600,8600,8600,23
20240530,113700,48840940,8600,8600,8600,8600,0
20240530,113600,48840940,8600,8600,8600,8600,0
20240530,113500,48840940,8600,8600,8600,8600,0
20240530,113400,48840940,8600,8600,8600,8600,14
20240530,113300,48720540,8600,8600,8600,8600,6
20240530,113200,48668940,8600,8600,8600,8600,0
20240530,113100,48668940,8600,8600,8600,8600,0
20240530,113000,48668940,8600,8600,8600,8600,0
20240530,112900,48668940,8600,8600,8600,8600,0
20240530,112800,48668940,8600,8590,8600,8580,33
20240530,112700,48385170,8600,8600,8600,8600,0
20240530,112600,48385170,8600,8600,8600,8600,13
20240530,112500,48273370,8600,8600,8600,8600,0
20240530,112400,48273370,8600,8600,8600,8600,0
20240530,112300,48273370,8600,8600,8600,8600,37
20240530,112200,47955170,8600,8600,8600,8600,1
20240530,112100,47946570,8600,8600,8600,8600,0
20240530,112000,47946570,8600,8600,8600,8600,0
20240530,111900,47946570,8600,8600,8600,8600,0
20240530,111800,47946570,8600,8600,8600,8600,0
20240530,111700,47946570,8600,8600,8600,8600,0
20240530,111600,47946570,8600,8600,8600,8600,0
20240530,111500,47946570,8600,8600,8600,8600,0
20240530,111400,47946570,8600,8600,8600,8600,18
20240530,111300,47791770,8610,8610,8610,8610,0
20240530,111200,47791770,8610,8610,8610,8610,0
20240530,111100,47791770,8610,8610,8610,8610,0
20240530,111000,47791770,8610,8610,8610,8610,0
20240530,110900,47791770,8610,8610,8610,8610,0
20240530,110800,47791770,8610,8610,8610,8610,0
20240530,110700,47791770,8610,8610,8610,8610,0
20240530,110600,47791770,8610,8610,8610,8610,0
20240530,110500,47791770,8610,8610,8610,8610,0
20240530,110400,47791770,8610,8610,8610,8610,0
20240530,110300,47791770,8610,8610,8610,8610,0
20240530,110200,47791770,8610,8610,8610,8610,0
20240530,110100,47791770,8610,8610,8610,8610,0
20240530,110000,47791770,8610,8610,8610,8610,0
20240530,105900,47791770,8610,8610,8610,8610,0
20240530,105800,47791770,8610,8610,8610,8610,0
20240530,105700,47791770,8610,8610,8610,8610,0
20240530,105600,47791770,8610,8610,8610,8610,0
20240530,105500,47791770,8610,8610,8610,8610,0
20240530,105400,47791770,8610,8610,8610,8610,0
20240530,105300,47791770,8610,8610,8610,8610,0
20240530,105200,47791770,8610,8610,8610,8610,0
20240530,105100,47791770,8610,8610,8610,8610,0
20240530,105000,47791770,8610,8610,8610,8610,0
20240530,104900,47791770,8610,8610,8610,8610,0
20240530,104800,47791770,8610,8610,8610,8610,1
20240530,104700,47783160,8540,8590,8590,8540,601
20240530,104600,42646980,8600,8600,8600,8600,1
20240530,104500,42638380,8610,8610,8610,8610,0
20240530,104400,42638380,8610,8610,8610,8610,0
20240530,104300,42638380,8610,8610,8610,8610,0
20240530,104200,42638380,8610,8610,8610,8610,0
20240530,104100,42638380,8610,8610,8610,8610,0
20240530,104000,42638380,8610,8610,8610,8610,1
20240530,103900,42629770,8610,8610,8610,8610,1
20240530,103800,42621160,8550,8560,8560,8550,437
20240530,103700,38883760,8560,8560,8560,8560,0
20240530,103600,38883760,8560,8560,8560,8560,165
20240530,103500,37471360,8570,8570,8570,8570,101
20240530,103400,36605790,8570,8580,8580,8570,120
20240530,103300,35577320,8580,8580,8580,8580,100
20240530,103200,34719320,8590,8600,8600,8590,228
20240530,103100,32759880,8600,8600,8600,8600,122
20240530,103000,31710680,8610,8610,8610,8610,1
20240530,102900,31702070,8610,8610,8610,8610,51
20240530,102800,31262960,8610,8610,8610,8610,8
20240530,102700,31194080,8610,8610,8610,8610,0
20240530,102600,31194080,8610,8610,8610,8610,0
20240530,102500,31194080,8610,8610,8610,8610,100
20240530,102400,30333080,8610,8610,8610,8610,0
20240530,102300,30333080,8610,8610,8610,8610,0
20240530,102200,30333080,8610,8620,8620,8610,51
20240530,102100,29893470,8620,8620,8620,8620,0
20240530,102000,29893470,8620,8620,8620,8620,0
20240530,101900,29893470,8620,8620,8620,8620,1
20240530,101800,29884850,8620,8620,8620,8620,1
20240530,101700,29876230,8620,8620,8620,8620,2
20240530,101600,29858990,8620,8620,8620,8620,0
20240530,101500,29858990,8620,8620,8620,8620,0
20240530,101400,29858990,8620,8620,8620,8620,0
20240530,101300,29858990,8620,8620,8620,8620,2
20240530,101200,29841750,8610,8610,8610,8610,0
20240530,101100,29841750,8610,8610,8610,8610,0
20240530,101000,29841750,8610,8610,8610,8610,0
20240530,100900,29841750,8610,8610,8610,8610,105
20240530,100800,28937700,8610,8610,8610,8610,0
20240530,100700,28937700,8610,8620,8620,8610,200
20240530,100600,27215400,8630,8630,8630,8630,2
20240530,100500,27198140,8630,8630,8630,8630,1
20240530,100400,27189510,8630,8630,8630,8630,0
20240530,100300,27189510,8630,8630,8630,8630,0
20240530,100200,27189510,8630,8630,8630,8630,0
20240530,100100,27189510,8630,8620,8630,8620,10
20240530,100000,27103260,8620,8620,8620,8620,0
20240530,095900,27103260,8620,8620,8620,8620,45
20240530,095800,26715360,8630,8630,8630,8630,1
20240530,095700,26706730,8630,8630,8630,8620,10
20240530,095600,26620500,8620,8620,8620,8620,0
20240530,095500,26620500,8620,8620,8620,8620,182
20240530,095400,25051660,8630,8630,8630,8630,2
20240530,095300,25034400,8620,8620,8620,8620,0
20240530,095200,25034400,8620,8630,8630,8620,2
20240530,095100,25017150,8630,8630,8630,8630,1
20240530,095000,25008520,8630,8630,8630,8630,0
20240530,094900,25008520,8630,8630,8630,8630,27
20240530,094800,24775510,8640,8640,8640,8640,0
20240530,094700,24775510,8640,8640,8640,8640,0
20240530,094600,24775510,8640,8660,8660,8640,84
20240530,094500,24049710,8670,8670,8670,8670,0
20240530,094400,24049710,8670,8670,8670,8670,0
20240530,094300,24049710,8670,8670,8670,8670,0
20240530,094200,24049710,8670,8670,8670,8670,0
20240530,094100,24049710,8670,8670,8670,8670,0
20240530,094000,24049710,8670,8670,8670,8670,1
20240530,093900,24041040,8670,8670,8670,8670,0
20240530,093800,24041040,8670,8670,8670,8670,0
20240530,093700,24041040,8670,8670,8670,8670,1
20240530,093600,24032370,8690,8690,8690,8690,0
20240530,093500,24032370,8690,8690,8690,8690,0
20240530,093400,24032370,8690,8690,8690,8690,0
20240530,093300,24032370,8690,8690,8690,8690,0
20240530,093200,24032370,8690,8690,8690,8690,0
20240530,093100,24032370,8690,8690,8690,8690,0
20240530,093000,24032370,8690,8690,8690,8690,2
20240530,092900,24014990,8640,8640,8640,8640,0
20240530,092800,24014990,8640,8680,8680,8640,326
20240530,092700,21196240,8690,8690,8690,8690,0
20240530,092600,21196240,8690,8690,8690,8690,300
20240530,092500,18589240,8620,8620,8620,8620,0
20240530,092400,18589240,8620,8620,8620,8620,0
20240530,092300,18589240,8620,8620,8620,8620,0
20240530,092200,18589240,8620,8620,8620,8620,0
20240530,092100,18589240,8620,8620,8620,8620,0
20240530,092000,18589240,8620,8640,8640,8620,91
20240530,091900,17804660,8630,8630,8630,8630,0
20240530,091800,17804660,8630,8630,8630,8630,179
20240530,091700,16259890,8690,8690,8690,8690,1
20240530,091600,16251200,8630,8630,8630,8630,0
20240530,091500,16251200,8630,8630,8630,8630,15
20240530,091400,16121750,8630,8630,8630,8630,0
20240530,091300,16121750,8630,8630,8630,8630,108
20240530,091200,15189710,8630,8630,8630,8630,878
20240530,091100,7612570,8630,8630,8630,8630,274
20240530,091000,5247950,8630,8690,8690,8630,81
20240530,090900,4547070,8660,8660,8660,8660,0
20240530,090800,4547070,8660,8660,8660,8660,0
20240530,090700,4547070,8660,8660,8660,8660,0
20240530,090600,4547070,8660,8660,8660,8660,10
20240530,090500,4460470,8670,8670,8670,8670,14
20240530,090400,4339090,8670,8670,8670,8670,0
20240530,090300,4339090,8670,8680,8680,8670,300
20240530,090200,1738000,8690,8690,8690,8690,0
20240530,090100,1738000,8690,8690,8690,8690,0
20240530,090000,1738000,8690,8690,8690,8690,200