KissMeData/080010/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,195500,98660720,5800,5800,5800,5800,232
20240530,195400,98660720,5800,5800,5800,5800,0
20240530,195300,98660720,5800,5800,5800,5800,0
20240530,195200,98660720,5800,5800,5800,5800,0
20240530,195100,98660720,5800,5800,5800,5800,0
20240530,195000,98660720,5800,5800,5800,5800,0
20240530,194900,98660720,5800,5800,5800,5800,0
20240530,194800,98660720,5800,5800,5800,5800,0
20240530,194700,98660720,5800,5800,5800,5800,0
20240530,194600,98660720,5800,5800,5800,5800,0
20240530,194500,98660720,5800,5800,5800,5800,0
20240530,194400,98660720,5800,5800,5800,5800,0
20240530,194300,98660720,5800,5800,5800,5800,0
20240530,194200,98660720,5800,5800,5800,5800,0
20240530,194100,98660720,5800,5800,5800,5800,0
20240530,194000,98660720,5800,5800,5800,5800,0
20240530,193900,98660720,5800,5800,5800,5800,0
20240530,193800,98660720,5800,5800,5800,5800,0
20240530,193700,98660720,5800,5800,5800,5800,0
20240530,193600,98660720,5800,5800,5800,5800,0
20240530,193500,98660720,5800,5800,5800,5800,0
20240530,193400,98660720,5800,5800,5800,5800,0
20240530,193300,98660720,5800,5800,5800,5800,0
20240530,193200,98660720,5800,5800,5800,5800,0
20240530,193100,98660720,5800,5800,5800,5800,0
20240530,193000,98660720,5800,5800,5800,5800,0
20240530,192900,98660720,5800,5800,5800,5800,0
20240530,192800,98660720,5800,5800,5800,5800,0
20240530,192700,98660720,5800,5800,5800,5800,0
20240530,192600,98660720,5800,5800,5800,5800,0
20240530,192500,98660720,5800,5800,5800,5800,232
20240530,192400,98660720,5800,5800,5800,5800,0
20240530,192300,98660720,5800,5800,5800,5800,0
20240530,192200,98660720,5800,5800,5800,5800,0
20240530,192100,98660720,5800,5800,5800,5800,0
20240530,192000,98660720,5800,5800,5800,5800,0
20240530,191900,98660720,5800,5800,5800,5800,0
20240530,191800,98660720,5800,5800,5800,5800,0
20240530,191700,98660720,5800,5800,5800,5800,0
20240530,191600,98660720,5800,5800,5800,5800,0
20240530,191500,98660720,5800,5800,5800,5800,0
20240530,191400,98660720,5800,5800,5800,5800,0
20240530,191300,98660720,5800,5800,5800,5800,0
20240530,191200,98660720,5800,5800,5800,5800,0
20240530,191100,98660720,5800,5800,5800,5800,0
20240530,191000,98660720,5800,5800,5800,5800,0
20240530,190900,98660720,5800,5800,5800,5800,0
20240530,190800,98660720,5800,5800,5800,5800,0
20240530,190700,98660720,5800,5800,5800,5800,0
20240530,190600,98660720,5800,5800,5800,5800,0
20240530,190500,98660720,5800,5800,5800,5800,0
20240530,190400,98660720,5800,5800,5800,5800,0
20240530,190300,98660720,5800,5800,5800,5800,0
20240530,190200,98660720,5800,5800,5800,5800,0
20240530,190100,98660720,5800,5800,5800,5800,0
20240530,190000,98660720,5800,5800,5800,5800,0
20240530,185900,98660720,5800,5800,5800,5800,0
20240530,185800,98660720,5800,5800,5800,5800,0
20240530,185700,98660720,5800,5800,5800,5800,0
20240530,185600,98660720,5800,5800,5800,5800,0
20240530,185500,98660720,5800,5800,5800,5800,232
20240530,185400,98660720,5800,5800,5800,5800,0
20240530,185300,98660720,5800,5800,5800,5800,0
20240530,185200,98660720,5800,5800,5800,5800,0
20240530,185100,98660720,5800,5800,5800,5800,0
20240530,185000,98660720,5800,5800,5800,5800,0
20240530,184900,98660720,5800,5800,5800,5800,0
20240530,184800,98660720,5800,5800,5800,5800,0
20240530,184700,98660720,5800,5800,5800,5800,0
20240530,184600,98660720,5800,5800,5800,5800,0
20240530,184500,98660720,5800,5800,5800,5800,0
20240530,184400,98660720,5800,5800,5800,5800,0
20240530,184300,98660720,5800,5800,5800,5800,0
20240530,184200,98660720,5800,5800,5800,5800,0
20240530,184100,98660720,5800,5800,5800,5800,0
20240530,184000,98660720,5800,5800,5800,5800,0
20240530,183900,98660720,5800,5800,5800,5800,0
20240530,183800,98660720,5800,5800,5800,5800,0
20240530,183700,98660720,5800,5800,5800,5800,0
20240530,183600,98660720,5800,5800,5800,5800,0
20240530,183500,98660720,5800,5800,5800,5800,0
20240530,183400,98660720,5800,5800,5800,5800,0
20240530,183300,98660720,5800,5800,5800,5800,0
20240530,183200,98660720,5800,5800,5800,5800,0
20240530,183100,98660720,5800,5800,5800,5800,0
20240530,183000,98660720,5800,5800,5800,5800,0
20240530,182900,98660720,5800,5800,5800,5800,0
20240530,182800,98660720,5800,5800,5800,5800,0
20240530,182700,98660720,5800,5800,5800,5800,0
20240530,182600,98660720,5800,5800,5800,5800,0
20240530,182500,98660720,5800,5800,5800,5800,232
20240530,182400,98660720,5800,5800,5800,5800,0
20240530,182300,98660720,5800,5800,5800,5800,0
20240530,182200,98660720,5800,5800,5800,5800,0
20240530,182100,98660720,5800,5800,5800,5800,0
20240530,182000,98660720,5800,5800,5800,5800,0
20240530,181900,98660720,5800,5800,5800,5800,0
20240530,181800,98660720,5800,5800,5800,5800,0
20240530,181700,98660720,5800,5800,5800,5800,0
20240530,181600,98660720,5800,5800,5800,5800,0
20240530,181500,98660720,5800,5800,5800,5800,0
20240530,181400,98660720,5800,5800,5800,5800,0
20240530,181300,98660720,5800,5800,5800,5800,0
20240530,181200,98660720,5800,5800,5800,5800,0
20240530,181100,98660720,5800,5800,5800,5800,0
20240530,181000,98660720,5800,5800,5800,5800,0
20240530,180900,98660720,5800,5800,5800,5800,0
20240530,180800,98660720,5800,5800,5800,5800,0
20240530,180700,98660720,5800,5800,5800,5800,0
20240530,180600,98660720,5800,5800,5800,5800,0
20240530,180500,98660720,5800,5800,5800,5800,0
20240530,180400,98660720,5800,5800,5800,5800,0
20240530,180300,98660720,5800,5800,5800,5800,0
20240530,180200,98660720,5800,5800,5800,5800,0
20240530,180100,98660720,5800,5800,5800,5800,0
20240530,180000,98660720,5800,5800,5800,5800,0
20240530,175900,98660720,5800,5800,5800,5800,0
20240530,175800,98660720,5800,5800,5800,5800,0
20240530,175700,98660720,5800,5800,5800,5800,0
20240530,175600,98660720,5800,5800,5800,5800,0
20240530,175500,98660720,5800,5800,5800,5800,232
20240530,175400,98660720,5800,5800,5800,5800,0
20240530,175300,98660720,5800,5800,5800,5800,0
20240530,175200,98660720,5800,5800,5800,5800,0
20240530,175100,98660720,5800,5800,5800,5800,0
20240530,175000,98660720,5800,5800,5800,5800,0
20240530,174900,98660720,5800,5800,5800,5800,0
20240530,174800,98660720,5800,5800,5800,5800,0
20240530,174700,98660720,5800,5800,5800,5800,0
20240530,174600,98660720,5800,5800,5800,5800,0
20240530,174500,98660720,5800,5800,5800,5800,0
20240530,174400,98660720,5800,5800,5800,5800,0
20240530,174300,98660720,5800,5800,5800,5800,0
20240530,174200,98660720,5800,5800,5800,5800,0
20240530,174100,98660720,5800,5800,5800,5800,0
20240530,174000,98660720,5800,5800,5800,5800,0
20240530,173900,98660720,5800,5800,5800,5800,0
20240530,173800,98660720,5800,5800,5800,5800,0
20240530,173700,98660720,5800,5800,5800,5800,0
20240530,173600,98660720,5800,5800,5800,5800,0
20240530,173500,98660720,5800,5800,5800,5800,0
20240530,173400,98660720,5800,5800,5800,5800,0
20240530,173300,98660720,5800,5800,5800,5800,0
20240530,173200,98660720,5800,5800,5800,5800,0
20240530,173100,98660720,5800,5800,5800,5800,0
20240530,173000,98660720,5800,5800,5800,5800,0
20240530,172900,98660720,5800,5800,5800,5800,0
20240530,172800,98660720,5800,5800,5800,5800,0
20240530,172700,98660720,5800,5800,5800,5800,0
20240530,172600,98660720,5800,5800,5800,5800,0
20240530,172500,98660720,5800,5800,5800,5800,232
20240530,172400,98660720,5800,5800,5800,5800,0
20240530,172300,98660720,5800,5800,5800,5800,0
20240530,172200,98660720,5800,5800,5800,5800,0
20240530,172100,98660720,5800,5800,5800,5800,0
20240530,172000,98660720,5800,5800,5800,5800,0
20240530,171900,98660720,5800,5800,5800,5800,0
20240530,171800,98660720,5800,5800,5800,5800,0
20240530,171700,98660720,5800,5800,5800,5800,0
20240530,171600,98660720,5800,5800,5800,5800,0
20240530,171500,98660720,5800,5800,5800,5800,0
20240530,171400,98660720,5800,5800,5800,5800,0
20240530,171300,98660720,5800,5800,5800,5800,0
20240530,171200,98660720,5800,5800,5800,5800,0
20240530,171100,98660720,5800,5800,5800,5800,0
20240530,171000,98660720,5800,5800,5800,5800,0
20240530,170900,98660720,5800,5800,5800,5800,0
20240530,170800,98660720,5800,5800,5800,5800,0
20240530,170700,98660720,5800,5800,5800,5800,0
20240530,170600,98660720,5800,5800,5800,5800,0
20240530,170500,98660720,5800,5800,5800,5800,0
20240530,170400,98660720,5800,5800,5800,5800,0
20240530,170300,98660720,5800,5800,5800,5800,0
20240530,170200,98660720,5800,5800,5800,5800,0
20240530,170100,98660720,5800,5800,5800,5800,0
20240530,170000,98660720,5800,5800,5800,5800,0
20240530,165900,98660720,5800,5800,5800,5800,0
20240530,165800,98660720,5800,5800,5800,5800,0
20240530,165700,98660720,5800,5800,5800,5800,0
20240530,165600,98660720,5800,5800,5800,5800,0
20240530,165500,98660720,5800,5800,5800,5800,232
20240530,165400,98660720,5800,5800,5800,5800,0
20240530,165300,98660720,5800,5800,5800,5800,0
20240530,165200,98660720,5800,5800,5800,5800,0
20240530,165100,98660720,5800,5800,5800,5800,0
20240530,165000,98660720,5800,5800,5800,5800,0
20240530,164900,98660720,5800,5800,5800,5800,0
20240530,164800,98660720,5800,5800,5800,5800,0
20240530,164700,98660720,5800,5800,5800,5800,0
20240530,164600,98660720,5800,5800,5800,5800,0
20240530,164500,98660720,5800,5800,5800,5800,0
20240530,164400,98660720,5800,5800,5800,5800,0
20240530,164300,98660720,5800,5800,5800,5800,0
20240530,164200,98660720,5800,5800,5800,5800,0
20240530,164100,98660720,5800,5800,5800,5800,0
20240530,164000,98660720,5800,5800,5800,5800,0
20240530,163900,98660720,5800,5800,5800,5800,0
20240530,163800,98660720,5800,5800,5800,5800,0
20240530,163700,98660720,5800,5800,5800,5800,0
20240530,163600,98660720,5800,5800,5800,5800,0
20240530,163500,98660720,5800,5800,5800,5800,0
20240530,163400,98660720,5800,5800,5800,5800,0
20240530,163300,98660720,5800,5800,5800,5800,0
20240530,163200,98660720,5800,5800,5800,5800,0
20240530,163100,98660720,5800,5800,5800,5800,0
20240530,163000,98660720,5800,5800,5800,5800,0
20240530,162900,98660720,5800,5800,5800,5800,0
20240530,162800,98660720,5800,5800,5800,5800,0
20240530,162700,98660720,5800,5800,5800,5800,0
20240530,162600,98660720,5800,5800,5800,5800,0
20240530,162500,98660720,5800,5800,5800,5800,232
20240530,162400,98660720,5800,5800,5800,5800,0
20240530,162300,98660720,5800,5800,5800,5800,0
20240530,162200,98660720,5800,5800,5800,5800,0
20240530,162100,98660720,5800,5800,5800,5800,0
20240530,162000,98660720,5800,5800,5800,5800,0
20240530,161900,98660720,5800,5800,5800,5800,0
20240530,161800,98660720,5800,5800,5800,5800,0
20240530,161700,98660720,5800,5800,5800,5800,0
20240530,161600,98660720,5800,5800,5800,5800,0
20240530,161500,98660720,5800,5800,5800,5800,0
20240530,161400,98660720,5800,5800,5800,5800,0
20240530,161300,98660720,5800,5800,5800,5800,0
20240530,161200,98660720,5800,5800,5800,5800,0
20240530,161100,98660720,5800,5800,5800,5800,0
20240530,161000,98660720,5800,5800,5800,5800,0
20240530,160900,98660720,5800,5800,5800,5800,0
20240530,160800,98660720,5800,5800,5800,5800,0
20240530,160700,98660720,5800,5800,5800,5800,0
20240530,160600,98660720,5800,5800,5800,5800,0
20240530,160500,98660720,5800,5800,5800,5800,0
20240530,160400,98660720,5800,5800,5800,5800,0
20240530,160300,98660720,5800,5800,5800,5800,0
20240530,160200,98660720,5800,5800,5800,5800,0
20240530,160100,98660720,5800,5800,5800,5800,0
20240530,160000,98660720,5800,5800,5800,5800,0
20240530,155900,98660720,5800,5800,5800,5800,0
20240530,155800,98660720,5800,5800,5800,5800,0
20240530,155700,98660720,5800,5800,5800,5800,0
20240530,155600,98660720,5800,5800,5800,5800,0
20240530,155500,98660720,5800,5800,5800,5800,232
20240530,155400,98660720,5800,5800,5800,5800,0
20240530,155300,98660720,5800,5800,5800,5800,0
20240530,155200,98660720,5800,5800,5800,5800,0
20240530,155100,98660720,5800,5800,5800,5800,0
20240530,155000,98660720,5800,5800,5800,5800,0
20240530,154900,98660720,5800,5800,5800,5800,0
20240530,154800,98660720,5800,5800,5800,5800,0
20240530,154700,98660720,5800,5800,5800,5800,0
20240530,154600,98660720,5800,5800,5800,5800,0
20240530,154500,98660720,5800,5800,5800,5800,0
20240530,154400,98660720,5800,5800,5800,5800,0
20240530,154300,98660720,5800,5800,5800,5800,0
20240530,154200,98660720,5800,5800,5800,5800,0
20240530,154100,98660720,5800,5800,5800,5800,0
20240530,154000,98660720,5800,5800,5800,5800,0
20240530,153900,98660720,5800,5800,5800,5800,0
20240530,153800,98660720,5800,5800,5800,5800,0
20240530,153700,98660720,5800,5800,5800,5800,0
20240530,153600,98660720,5800,5800,5800,5800,0
20240530,153500,98660720,5800,5800,5800,5800,0
20240530,153400,98660720,5800,5800,5800,5800,0
20240530,153300,98660720,5800,5800,5800,5800,0
20240530,153200,98660720,5800,5800,5800,5800,0
20240530,153100,98660720,5800,5800,5800,5800,0
20240530,153000,98660720,5800,5800,5800,5800,232
20240530,152900,97315120,5800,5800,5800,5800,0
20240530,152800,97315120,5800,5800,5800,5800,0
20240530,152700,97315120,5800,5800,5800,5800,0
20240530,152600,97315120,5800,5800,5800,5800,0
20240530,152500,97315120,5800,5800,5800,5800,0
20240530,152400,97315120,5800,5800,5800,5800,0
20240530,152300,97315120,5800,5800,5800,5800,0
20240530,152200,97315120,5800,5800,5800,5800,0
20240530,152100,97315120,5800,5800,5800,5800,0
20240530,152000,97315120,5800,5800,5800,5800,0
20240530,151900,97315120,5800,5800,5800,5800,24
20240530,151800,97175920,5790,5790,5790,5790,30
20240530,151700,97002220,5790,5790,5790,5790,238
20240530,151600,95624200,5790,5780,5790,5780,46
20240530,151500,95357900,5790,5780,5790,5780,26
20240530,151400,95207420,5770,5770,5770,5770,3
20240530,151300,95190110,5770,5770,5770,5770,0
20240530,151200,95190110,5770,5780,5780,5770,55
20240530,151100,94872320,5780,5780,5780,5780,5
20240530,151000,94843420,5780,5780,5780,5780,14
20240530,150900,94762500,5780,5790,5790,5780,58
20240530,150800,94427030,5790,5790,5790,5790,0
20240530,150700,94427030,5790,5790,5790,5790,0
20240530,150600,94427030,5790,5790,5790,5790,21
20240530,150500,94305440,5800,5800,5800,5800,0
20240530,150400,94305440,5800,5800,5800,5800,1
20240530,150300,94299640,5780,5780,5780,5780,0
20240530,150200,94299640,5780,5780,5780,5780,0
20240530,150100,94299640,5780,5780,5780,5780,82
20240530,150000,93825680,5800,5780,5800,5780,201
20240530,145900,92663880,5800,5800,5800,5800,0
20240530,145800,92663880,5800,5800,5800,5800,63
20240530,145700,92298480,5810,5810,5810,5810,0
20240530,145600,92298480,5810,5810,5810,5810,900
20240530,145500,87069480,5800,5800,5800,5800,0
20240530,145400,87069480,5800,5800,5800,5800,0
20240530,145300,87069480,5800,5800,5800,5800,0
20240530,145200,87069480,5800,5800,5800,5800,0
20240530,145100,87069480,5800,5800,5800,5800,147
20240530,145000,86216880,5810,5810,5810,5810,10
20240530,144900,86158780,5810,5810,5810,5810,0
20240530,144800,86158780,5810,5810,5810,5810,0
20240530,144700,86158780,5810,5810,5810,5810,0
20240530,144600,86158780,5810,5810,5810,5810,20
20240530,144500,86042580,5810,5810,5810,5810,0
20240530,144400,86042580,5810,5810,5810,5810,0
20240530,144300,86042580,5810,5810,5810,5810,0
20240530,144200,86042580,5810,5810,5810,5810,0
20240530,144100,86042580,5810,5810,5810,5810,13
20240530,144000,85967050,5780,5780,5780,5780,20
20240530,143900,85851450,5810,5810,5810,5810,0
20240530,143800,85851450,5810,5810,5810,5810,0
20240530,143700,85851450,5810,5810,5810,5810,0
20240530,143600,85851450,5810,5810,5810,5810,0
20240530,143500,85851450,5810,5810,5810,5810,0
20240530,143400,85851450,5810,5810,5810,5810,0
20240530,143300,85851450,5810,5810,5810,5810,0
20240530,143200,85851450,5810,5810,5810,5810,0
20240530,143100,85851450,5810,5810,5810,5810,45
20240530,143000,85590000,5810,5810,5810,5810,5
20240530,142900,85560950,5810,5810,5810,5810,0
20240530,142800,85560950,5810,5810,5810,5810,0
20240530,142700,85560950,5810,5810,5810,5810,0
20240530,142600,85560950,5810,5810,5810,5810,0
20240530,142500,85560950,5810,5810,5810,5810,0
20240530,142400,85560950,5810,5810,5810,5810,0
20240530,142300,85560950,5810,5810,5810,5810,0
20240530,142200,85560950,5810,5810,5810,5810,0
20240530,142100,85560950,5810,5810,5810,5810,0
20240530,142000,85560950,5810,5810,5810,5810,20
20240530,141900,85444750,5810,5810,5810,5810,3
20240530,141800,85427320,5810,5810,5810,5810,0
20240530,141700,85427320,5810,5810,5810,5810,0
20240530,141600,85427320,5810,5810,5810,5810,13
20240530,141500,85351790,5810,5810,5810,5810,0
20240530,141400,85351790,5810,5810,5810,5810,0
20240530,141300,85351790,5810,5810,5810,5810,0
20240530,141200,85351790,5810,5810,5810,5810,0
20240530,141100,85351790,5810,5810,5810,5810,0
20240530,141000,85351790,5810,5810,5810,5810,95
20240530,140900,84799840,5810,5810,5810,5810,145
20240530,140800,83957390,5810,5810,5810,5810,0
20240530,140700,83957390,5810,5800,5810,5800,130
20240530,140600,83203090,5810,5810,5810,5810,0
20240530,140500,83203090,5810,5810,5810,5810,0
20240530,140400,83203090,5810,5810,5810,5810,0
20240530,140300,83203090,5810,5810,5810,5810,0
20240530,140200,83203090,5810,5810,5810,5810,0
20240530,140100,83203090,5810,5810,5810,5810,0
20240530,140000,83203090,5810,5810,5810,5810,90
20240530,135900,82680190,5810,5810,5810,5810,0
20240530,135800,82680190,5810,5810,5810,5810,0
20240530,135700,82680190,5810,5810,5810,5810,0
20240530,135600,82680190,5810,5810,5810,5810,1
20240530,135500,82674380,5810,5810,5810,5810,0
20240530,135400,82674380,5810,5810,5810,5800,344
20240530,135300,80678460,5820,5820,5820,5820,107
20240530,135200,80055720,5820,5800,5820,5800,1000
20240530,135100,74242980,5800,5800,5800,5800,13
20240530,135000,74167580,5790,5780,5790,5780,88
20240530,134900,73658920,5780,5780,5780,5780,0
20240530,134800,73658920,5780,5780,5780,5780,0
20240530,134700,73658920,5780,5780,5780,5780,1
20240530,134600,73653140,5790,5790,5790,5790,0
20240530,134500,73653140,5790,5790,5790,5790,870
20240530,134400,68615840,5790,5790,5790,5790,0
20240530,134300,68615840,5790,5790,5790,5790,0
20240530,134200,68615840,5790,5790,5790,5790,1
20240530,134100,68610050,5790,5790,5790,5790,0
20240530,134000,68610050,5790,5790,5790,5790,20
20240530,133900,68494250,5790,5790,5790,5790,9
20240530,133800,68442140,5790,5790,5790,5790,0
20240530,133700,68442140,5790,5790,5790,5790,0
20240530,133600,68442140,5790,5790,5790,5790,40
20240530,133500,68210540,5790,5790,5790,5790,0
20240530,133400,68210540,5790,5790,5790,5790,80
20240530,133300,67747340,5790,5790,5790,5790,0
20240530,133200,67747340,5790,5790,5790,5790,0
20240530,133100,67747340,5790,5790,5790,5790,0
20240530,133000,67747340,5790,5790,5790,5790,10
20240530,132900,67689440,5800,5800,5800,5800,0
20240530,132800,67689440,5800,5800,5800,5800,0
20240530,132700,67689440,5800,5800,5800,5800,0
20240530,132600,67689440,5800,5800,5800,5800,13
20240530,132500,67614040,5780,5780,5780,5780,0
20240530,132400,67614040,5780,5780,5780,5780,0
20240530,132300,67614040,5780,5780,5780,5780,0
20240530,132200,67614040,5780,5780,5780,5780,60
20240530,132100,67267240,5800,5800,5800,5800,0
20240530,132000,67267240,5800,5780,5800,5780,52
20240530,131900,66966160,5780,5780,5780,5780,0
20240530,131800,66966160,5780,5780,5780,5780,0
20240530,131700,66966160,5780,5780,5780,5780,1
20240530,131600,66960380,5780,5780,5780,5780,50
20240530,131500,66671380,5770,5770,5770,5770,0
20240530,131400,66671380,5770,5770,5770,5770,0
20240530,131300,66671380,5770,5770,5770,5770,0
20240530,131200,66671380,5770,5770,5770,5770,0
20240530,131100,66671380,5770,5770,5770,5770,0
20240530,131000,66671380,5770,5770,5770,5770,3
20240530,130900,66654070,5780,5780,5780,5780,0
20240530,130800,66654070,5780,5780,5780,5780,50
20240530,130700,66365070,5780,5780,5780,5780,0
20240530,130600,66365070,5780,5780,5780,5780,0
20240530,130500,66365070,5780,5780,5780,5780,0
20240530,130400,66365070,5780,5780,5780,5780,0
20240530,130300,66365070,5780,5780,5780,5780,0
20240530,130200,66365070,5780,5780,5780,5780,0
20240530,130100,66365070,5780,5770,5780,5770,18
20240530,130000,66261080,5770,5770,5770,5770,0
20240530,125900,66261080,5770,5770,5770,5770,0
20240530,125800,66261080,5770,5770,5770,5770,0
20240530,125700,66261080,5770,5770,5770,5770,73
20240530,125600,65839870,5770,5770,5770,5770,0
20240530,125500,65839870,5770,5770,5770,5770,0
20240530,125400,65839870,5770,5770,5770,5770,0
20240530,125300,65839870,5770,5770,5770,5770,0
20240530,125200,65839870,5770,5770,5770,5770,0
20240530,125100,65839870,5770,5770,5770,5770,4
20240530,125000,65816790,5770,5770,5770,5770,0
20240530,124900,65816790,5770,5770,5770,5770,0
20240530,124800,65816790,5770,5770,5770,5770,0
20240530,124700,65816790,5770,5770,5770,5770,0
20240530,124600,65816790,5770,5770,5770,5770,0
20240530,124500,65816790,5770,5770,5770,5770,0
20240530,124400,65816790,5770,5770,5770,5770,0
20240530,124300,65816790,5770,5770,5770,5770,0
20240530,124200,65816790,5770,5780,5780,5770,100
20240530,124100,65239010,5780,5780,5780,5780,104
20240530,124000,64637890,5780,5780,5780,5780,0
20240530,123900,64637890,5780,5780,5780,5780,0
20240530,123800,64637890,5780,5780,5780,5780,8
20240530,123700,64591650,5790,5790,5790,5790,0
20240530,123600,64591650,5790,5790,5790,5790,23
20240530,123500,64458480,5790,5790,5790,5790,0
20240530,123400,64458480,5790,5790,5790,5790,0
20240530,123300,64458480,5790,5790,5790,5790,0
20240530,123200,64458480,5790,5790,5790,5790,1
20240530,123100,64452690,5780,5780,5780,5780,3
20240530,123000,64435350,5780,5780,5780,5780,0
20240530,122900,64435350,5780,5780,5780,5780,0
20240530,122800,64435350,5780,5780,5780,5780,100
20240530,122700,63857350,5780,5780,5780,5780,0
20240530,122600,63857350,5780,5780,5780,5780,0
20240530,122500,63857350,5780,5780,5780,5780,0
20240530,122400,63857350,5780,5780,5780,5780,0
20240530,122300,63857350,5780,5780,5780,5780,0
20240530,122200,63857350,5780,5780,5780,5780,1
20240530,122100,63851570,5780,5780,5780,5780,5
20240530,122000,63822670,5780,5780,5780,5780,56
20240530,121900,63498990,5780,5780,5780,5780,0
20240530,121800,63498990,5780,5780,5780,5780,0
20240530,121700,63498990,5780,5780,5780,5780,56
20240530,121600,63175310,5780,5780,5780,5780,0
20240530,121500,63175310,5780,5780,5780,5780,0
20240530,121400,63175310,5780,5780,5780,5780,8
20240530,121300,63129070,5790,5790,5790,5790,0
20240530,121200,63129070,5790,5790,5790,5790,0
20240530,121100,63129070,5790,5770,5790,5770,22
20240530,121000,63001970,5760,5760,5760,5760,0
20240530,120900,63001970,5760,5760,5760,5760,0
20240530,120800,63001970,5760,5760,5760,5760,0
20240530,120700,63001970,5760,5760,5760,5760,0
20240530,120600,63001970,5760,5760,5760,5760,0
20240530,120500,63001970,5760,5760,5760,5760,0
20240530,120400,63001970,5760,5760,5760,5760,75
20240530,120300,62569970,5760,5760,5760,5760,0
20240530,120200,62569970,5760,5760,5760,5760,0
20240530,120100,62569970,5760,5760,5760,5760,3
20240530,120000,62552690,5760,5760,5760,5760,0
20240530,115900,62552690,5760,5760,5760,5760,0
20240530,115800,62552690,5760,5760,5760,5760,0
20240530,115700,62552690,5760,5760,5760,5760,0
20240530,115600,62552690,5760,5760,5760,5760,1056
20240530,115500,56470130,5760,5760,5760,5760,0
20240530,115400,56470130,5760,5780,5780,5760,687
20240530,115300,52508070,5780,5780,5780,5780,0
20240530,115200,52508070,5780,5780,5780,5770,734
20240530,115100,48271890,5790,5790,5790,5790,0
20240530,115000,48271890,5790,5790,5790,5790,20
20240530,114900,48156090,5790,5790,5790,5790,0
20240530,114800,48156090,5790,5790,5790,5790,0
20240530,114700,48156090,5790,5790,5790,5790,0
20240530,114600,48156090,5790,5790,5790,5790,21
20240530,114500,48034500,5780,5780,5780,5780,0
20240530,114400,48034500,5780,5780,5780,5780,0
20240530,114300,48034500,5780,5780,5780,5780,0
20240530,114200,48034500,5780,5780,5780,5780,0
20240530,114100,48034500,5780,5780,5780,5780,3
20240530,114000,48017160,5780,5780,5780,5780,0
20240530,113900,48017160,5780,5780,5780,5780,0
20240530,113800,48017160,5780,5780,5780,5780,0
20240530,113700,48017160,5780,5780,5780,5780,57
20240530,113600,47687700,5790,5790,5790,5790,0
20240530,113500,47687700,5790,5790,5790,5790,0
20240530,113400,47687700,5790,5790,5790,5790,0
20240530,113300,47687700,5790,5790,5790,5790,0
20240530,113200,47687700,5790,5790,5790,5790,0
20240530,113100,47687700,5790,5790,5790,5790,0
20240530,113000,47687700,5790,5790,5790,5790,62
20240530,112900,47328720,5790,5790,5790,5790,0
20240530,112800,47328720,5790,5790,5790,5790,0
20240530,112700,47328720,5790,5790,5790,5790,9
20240530,112600,47276610,5790,5790,5790,5790,0
20240530,112500,47276610,5790,5790,5790,5790,0
20240530,112400,47276610,5790,5770,5790,5770,226
20240530,112300,45971430,5770,5760,5770,5760,1104
20240530,112200,39601870,5770,5770,5770,5770,0
20240530,112100,39601870,5770,5760,5770,5760,13
20240530,112000,39526890,5750,5750,5750,5750,0
20240530,111900,39526890,5750,5750,5750,5750,0
20240530,111800,39526890,5750,5750,5750,5750,1
20240530,111700,39521140,5770,5770,5770,5770,0
20240530,111600,39521140,5770,5770,5770,5770,0
20240530,111500,39521140,5770,5770,5770,5770,0
20240530,111400,39521140,5770,5770,5770,5770,0
20240530,111300,39521140,5770,5770,5770,5770,0
20240530,111200,39521140,5770,5770,5770,5770,0
20240530,111100,39521140,5770,5770,5770,5770,0
20240530,111000,39521140,5770,5770,5770,5770,22
20240530,110900,39394200,5770,5770,5770,5770,0
20240530,110800,39394200,5770,5760,5770,5760,22
20240530,110700,39267410,5750,5750,5750,5750,0
20240530,110600,39267410,5750,5750,5750,5750,0
20240530,110500,39267410,5750,5750,5750,5750,0
20240530,110400,39267410,5750,5750,5750,5750,0
20240530,110300,39267410,5750,5750,5750,5750,0
20240530,110200,39267410,5750,5750,5750,5750,0
20240530,110100,39267410,5750,5750,5750,5750,5
20240530,110000,39238660,5750,5750,5750,5750,50
20240530,105900,38951160,5770,5770,5770,5770,0
20240530,105800,38951160,5770,5770,5770,5770,0
20240530,105700,38951160,5770,5770,5770,5770,0
20240530,105600,38951160,5770,5770,5770,5770,13
20240530,105500,38876150,5750,5750,5750,5750,0
20240530,105400,38876150,5750,5750,5750,5750,0
20240530,105300,38876150,5750,5750,5750,5750,0
20240530,105200,38876150,5750,5750,5750,5750,0
20240530,105100,38876150,5750,5750,5750,5750,43
20240530,105000,38628900,5750,5750,5750,5750,0
20240530,104900,38628900,5750,5750,5750,5750,200
20240530,104800,37478900,5750,5750,5750,5750,0
20240530,104700,37478900,5750,5750,5750,5750,0
20240530,104600,37478900,5750,5750,5750,5750,42
20240530,104500,37237400,5760,5760,5760,5760,0
20240530,104400,37237400,5760,5760,5760,5760,0
20240530,104300,37237400,5760,5760,5760,5760,0
20240530,104200,37237400,5760,5760,5760,5760,1
20240530,104100,37231640,5760,5760,5760,5760,4
20240530,104000,37208600,5770,5770,5770,5770,18
20240530,103900,37104740,5770,5770,5770,5770,0
20240530,103800,37104740,5770,5770,5770,5770,0
20240530,103700,37104740,5770,5770,5770,5770,0
20240530,103600,37104740,5770,5770,5770,5770,0
20240530,103500,37104740,5770,5770,5770,5770,0
20240530,103400,37104740,5770,5770,5770,5770,0
20240530,103300,37104740,5770,5770,5770,5770,121
20240530,103200,36406570,5770,5770,5770,5770,0
20240530,103100,36406570,5770,5770,5770,5770,23
20240530,103000,36273860,5770,5770,5770,5770,22
20240530,102900,36146920,5770,5770,5770,5770,0
20240530,102800,36146920,5770,5770,5770,5770,0
20240530,102700,36146920,5770,5770,5770,5770,0
20240530,102600,36146920,5770,5770,5770,5770,0
20240530,102500,36146920,5770,5770,5770,5770,0
20240530,102400,36146920,5770,5770,5770,5770,0
20240530,102300,36146920,5770,5770,5770,5770,0
20240530,102200,36146920,5770,5770,5770,5770,0
20240530,102100,36146920,5770,5770,5770,5770,6
20240530,102000,36112300,5770,5770,5770,5770,20
20240530,101900,35996900,5770,5770,5770,5770,0
20240530,101800,35996900,5770,5750,5770,5750,101
20240530,101700,35415490,5750,5750,5750,5750,173
20240530,101600,34420740,5750,5750,5750,5750,0
20240530,101500,34420740,5750,5750,5750,5750,80
20240530,101400,33960740,5750,5760,5760,5750,900
20240530,101300,28780160,5770,5770,5770,5770,0
20240530,101200,28780160,5770,5770,5770,5770,0
20240530,101100,28780160,5770,5770,5770,5770,0
20240530,101000,28780160,5770,5770,5770,5770,18
20240530,100900,28676300,5770,5770,5770,5770,13
20240530,100800,28601290,5770,5770,5770,5770,0
20240530,100700,28601290,5770,5770,5770,5770,0
20240530,100600,28601290,5770,5770,5770,5770,227
20240530,100500,27291500,5770,5770,5770,5770,0
20240530,100400,27291500,5770,5780,5780,5770,150
20240530,100300,26425620,5780,5780,5780,5780,0
20240530,100200,26425620,5780,5780,5780,5780,0
20240530,100100,26425620,5780,5780,5780,5780,12
20240530,100000,26356260,5780,5780,5780,5780,0
20240530,095900,26356260,5780,5780,5780,5780,0
20240530,095800,26356260,5780,5780,5780,5780,63
20240530,095700,25992120,5780,5780,5780,5780,0
20240530,095600,25992120,5780,5780,5780,5780,0
20240530,095500,25992120,5780,5780,5780,5780,109
20240530,095400,25362100,5790,5790,5790,5790,0
20240530,095300,25362100,5790,5780,5790,5780,15
20240530,095200,25275350,5790,5790,5790,5790,9
20240530,095100,25223240,5800,5800,5800,5800,0
20240530,095000,25223240,5800,5800,5800,5800,22
20240530,094900,25095640,5800,5800,5800,5800,0
20240530,094800,25095640,5800,5800,5800,5800,0
20240530,094700,25095640,5800,5800,5800,5800,0
20240530,094600,25095640,5800,5800,5800,5800,0
20240530,094500,25095640,5800,5800,5800,5800,0
20240530,094400,25095640,5800,5800,5800,5800,0
20240530,094300,25095640,5800,5800,5800,5800,379
20240530,094200,22897440,5800,5800,5800,5800,10
20240530,094100,22839440,5800,5800,5800,5800,1
20240530,094000,22833640,5810,5810,5810,5810,18
20240530,093900,22729060,5810,5810,5810,5810,12
20240530,093800,22659340,5800,5800,5800,5800,50
20240530,093700,22369340,5810,5810,5810,5810,0
20240530,093600,22369340,5810,5820,5820,5810,433
20240530,093500,19852740,5820,5820,5820,5820,0
20240530,093400,19852740,5820,5820,5820,5820,0
20240530,093300,19852740,5820,5820,5820,5820,0
20240530,093200,19852740,5820,5820,5820,5820,0
20240530,093100,19852740,5820,5820,5820,5820,73
20240530,093000,19427880,5820,5820,5820,5820,18
20240530,092900,19323120,5820,5810,5820,5810,21
20240530,092800,19200910,5860,5810,5860,5810,1301
20240530,092700,11622650,5810,5810,5810,5810,4
20240530,092600,11599410,5810,5810,5810,5810,102
20240530,092500,11006790,5810,5800,5810,5800,378
20240530,092400,8813800,5800,5800,5800,5800,0
20240530,092300,8813800,5800,5800,5800,5800,0
20240530,092200,8813800,5800,5800,5800,5800,302
20240530,092100,7062200,5790,5790,5790,5790,5
20240530,092000,7033250,5790,5800,5800,5790,52
20240530,091900,6731670,5800,5800,5800,5800,6
20240530,091800,6696870,5800,5800,5800,5800,0
20240530,091700,6696870,5800,5800,5800,5800,1
20240530,091600,6691070,5800,5800,5800,5800,0
20240530,091500,6691070,5800,5800,5800,5800,0
20240530,091400,6691070,5800,5800,5800,5800,212
20240530,091300,5461470,5800,5800,5800,5800,420
20240530,091200,3025470,5800,5800,5800,5800,0
20240530,091100,3025470,5800,5770,5800,5770,61
20240530,091000,2673170,5760,5760,5760,5760,0
20240530,090900,2673170,5760,5760,5760,5760,0
20240530,090800,2673170,5760,5760,5760,5760,0
20240530,090700,2673170,5760,5760,5760,5760,17
20240530,090600,2575250,5760,5760,5760,5760,101
20240530,090500,1993490,5760,5760,5760,5760,0
20240530,090400,1993490,5760,5760,5800,5760,213
20240530,090300,758680,5800,5800,5800,5800,0
20240530,090200,758680,5800,5790,5800,5790,105
20240530,090100,150540,5790,5790,5790,5790,0
20240530,090000,150540,5790,5790,5790,5790,26