KissMeData/005690/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,184600,5533859170,5850,5850,5850,5850,15571
20240530,184500,5533859170,5850,5850,5850,5850,0
20240530,184400,5533859170,5850,5850,5850,5850,0
20240530,184300,5533859170,5850,5850,5850,5850,0
20240530,184200,5533859170,5850,5850,5850,5850,0
20240530,184100,5533859170,5850,5850,5850,5850,0
20240530,184000,5533859170,5850,5850,5850,5850,0
20240530,183900,5533859170,5850,5850,5850,5850,0
20240530,183800,5533859170,5850,5850,5850,5850,0
20240530,183700,5533859170,5850,5850,5850,5850,0
20240530,183600,5533859170,5850,5850,5850,5850,0
20240530,183500,5533859170,5850,5850,5850,5850,0
20240530,183400,5533859170,5850,5850,5850,5850,0
20240530,183300,5533859170,5850,5850,5850,5850,0
20240530,183200,5533859170,5850,5850,5850,5850,0
20240530,183100,5533859170,5850,5850,5850,5850,0
20240530,183000,5533859170,5850,5850,5850,5850,0
20240530,182900,5533859170,5850,5850,5850,5850,0
20240530,182800,5533859170,5850,5850,5850,5850,0
20240530,182700,5533859170,5850,5850,5850,5850,0
20240530,182600,5533859170,5850,5850,5850,5850,0
20240530,182500,5533859170,5850,5850,5850,5850,0
20240530,182400,5533859170,5850,5850,5850,5850,0
20240530,182300,5533859170,5850,5850,5850,5850,0
20240530,182200,5533859170,5850,5850,5850,5850,0
20240530,182100,5533859170,5850,5850,5850,5850,0
20240530,182000,5533859170,5850,5850,5850,5850,0
20240530,181900,5533859170,5850,5850,5850,5850,0
20240530,181800,5533859170,5850,5850,5850,5850,0
20240530,181700,5533859170,5850,5850,5850,5850,0
20240530,181600,5533859170,5850,5850,5850,5850,15571
20240530,181500,5533859170,5850,5850,5850,5850,0
20240530,181400,5533859170,5850,5850,5850,5850,0
20240530,181300,5533859170,5850,5850,5850,5850,0
20240530,181200,5533859170,5850,5850,5850,5850,0
20240530,181100,5533859170,5850,5850,5850,5850,0
20240530,181000,5533859170,5850,5850,5850,5850,0
20240530,180900,5533859170,5850,5850,5850,5850,0
20240530,180800,5533859170,5850,5850,5850,5850,0
20240530,180700,5533859170,5850,5850,5850,5850,0
20240530,180600,5533859170,5850,5850,5850,5850,0
20240530,180500,5533859170,5850,5850,5850,5850,0
20240530,180400,5533859170,5850,5850,5850,5850,0
20240530,180300,5533859170,5850,5850,5850,5850,0
20240530,180200,5533859170,5850,5850,5850,5850,0
20240530,180100,5533859170,5850,5850,5850,5850,0
20240530,180000,5533859170,5850,5850,5850,5850,0
20240530,175900,5533859170,5850,5850,5850,5850,0
20240530,175800,5533859170,5850,5850,5850,5850,0
20240530,175700,5533859170,5850,5850,5850,5850,0
20240530,175600,5533859170,5850,5850,5850,5850,0
20240530,175500,5533859170,5850,5850,5850,5850,0
20240530,175400,5533859170,5850,5850,5850,5850,0
20240530,175300,5533859170,5850,5850,5850,5850,0
20240530,175200,5533859170,5850,5850,5850,5850,0
20240530,175100,5533859170,5850,5850,5850,5850,0
20240530,175000,5533859170,5850,5850,5850,5850,0
20240530,174900,5533859170,5850,5850,5850,5850,0
20240530,174800,5533859170,5850,5850,5850,5850,0
20240530,174700,5533859170,5850,5850,5850,5850,0
20240530,174600,5533859170,5850,5850,5850,5850,15571
20240530,174500,5533859170,5850,5850,5850,5850,0
20240530,174400,5533859170,5850,5850,5850,5850,0
20240530,174300,5533859170,5850,5850,5850,5850,0
20240530,174200,5533859170,5850,5850,5850,5850,0
20240530,174100,5533859170,5850,5850,5850,5850,0
20240530,174000,5533859170,5850,5850,5850,5850,0
20240530,173900,5533859170,5850,5850,5850,5850,0
20240530,173800,5533859170,5850,5850,5850,5850,0
20240530,173700,5533859170,5850,5850,5850,5850,0
20240530,173600,5533859170,5850,5850,5850,5850,0
20240530,173500,5533859170,5850,5850,5850,5850,0
20240530,173400,5533859170,5850,5850,5850,5850,0
20240530,173300,5533859170,5850,5850,5850,5850,0
20240530,173200,5533859170,5850,5850,5850,5850,0
20240530,173100,5533859170,5850,5850,5850,5850,0
20240530,173000,5533859170,5850,5850,5850,5850,0
20240530,172900,5533859170,5850,5850,5850,5850,0
20240530,172800,5533859170,5850,5850,5850,5850,0
20240530,172700,5533859170,5850,5850,5850,5850,0
20240530,172600,5533859170,5850,5850,5850,5850,0
20240530,172500,5533859170,5850,5850,5850,5850,0
20240530,172400,5533859170,5850,5850,5850,5850,0
20240530,172300,5533859170,5850,5850,5850,5850,0
20240530,172200,5533859170,5850,5850,5850,5850,0
20240530,172100,5533859170,5850,5850,5850,5850,0
20240530,172000,5533859170,5850,5850,5850,5850,0
20240530,171900,5533859170,5850,5850,5850,5850,0
20240530,171800,5533859170,5850,5850,5850,5850,0
20240530,171700,5533859170,5850,5850,5850,5850,0
20240530,171600,5533859170,5850,5850,5850,5850,15571
20240530,171500,5533859170,5850,5850,5850,5850,0
20240530,171400,5533859170,5850,5850,5850,5850,0
20240530,171300,5533859170,5850,5850,5850,5850,0
20240530,171200,5533859170,5850,5850,5850,5850,0
20240530,171100,5533859170,5850,5850,5850,5850,0
20240530,171000,5533859170,5850,5850,5850,5850,0
20240530,170900,5533859170,5850,5850,5850,5850,0
20240530,170800,5533859170,5850,5850,5850,5850,0
20240530,170700,5533859170,5850,5850,5850,5850,0
20240530,170600,5533859170,5850,5850,5850,5850,0
20240530,170500,5533859170,5850,5850,5850,5850,0
20240530,170400,5533859170,5850,5850,5850,5850,0
20240530,170300,5533859170,5850,5850,5850,5850,0
20240530,170200,5533859170,5850,5850,5850,5850,0
20240530,170100,5533859170,5850,5850,5850,5850,0
20240530,170000,5533859170,5850,5850,5850,5850,0
20240530,165900,5533859170,5850,5850,5850,5850,0
20240530,165800,5533859170,5850,5850,5850,5850,0
20240530,165700,5533859170,5850,5850,5850,5850,0
20240530,165600,5533859170,5850,5850,5850,5850,0
20240530,165500,5533859170,5850,5850,5850,5850,0
20240530,165400,5533859170,5850,5850,5850,5850,0
20240530,165300,5533859170,5850,5850,5850,5850,0
20240530,165200,5533859170,5850,5850,5850,5850,0
20240530,165100,5533859170,5850,5850,5850,5850,0
20240530,165000,5533859170,5850,5850,5850,5850,0
20240530,164900,5533859170,5850,5850,5850,5850,0
20240530,164800,5533859170,5850,5850,5850,5850,0
20240530,164700,5533859170,5850,5850,5850,5850,0
20240530,164600,5533859170,5850,5850,5850,5850,15571
20240530,164500,5533859170,5850,5850,5850,5850,0
20240530,164400,5533859170,5850,5850,5850,5850,0
20240530,164300,5533859170,5850,5850,5850,5850,0
20240530,164200,5533859170,5850,5850,5850,5850,0
20240530,164100,5533859170,5850,5850,5850,5850,0
20240530,164000,5533859170,5850,5850,5850,5850,0
20240530,163900,5533859170,5850,5850,5850,5850,0
20240530,163800,5533859170,5850,5850,5850,5850,0
20240530,163700,5533859170,5850,5850,5850,5850,0
20240530,163600,5533859170,5850,5850,5850,5850,0
20240530,163500,5533859170,5850,5850,5850,5850,0
20240530,163400,5533859170,5850,5850,5850,5850,0
20240530,163300,5533859170,5850,5850,5850,5850,0
20240530,163200,5533859170,5850,5850,5850,5850,0
20240530,163100,5533859170,5850,5850,5850,5850,0
20240530,163000,5533859170,5850,5850,5850,5850,0
20240530,162900,5533859170,5850,5850,5850,5850,0
20240530,162800,5533859170,5850,5850,5850,5850,0
20240530,162700,5533859170,5850,5850,5850,5850,0
20240530,162600,5533859170,5850,5850,5850,5850,0
20240530,162500,5533859170,5850,5850,5850,5850,0
20240530,162400,5533859170,5850,5850,5850,5850,0
20240530,162300,5533859170,5850,5850,5850,5850,0
20240530,162200,5533859170,5850,5850,5850,5850,0
20240530,162100,5533859170,5850,5850,5850,5850,0
20240530,162000,5533859170,5850,5850,5850,5850,0
20240530,161900,5533859170,5850,5850,5850,5850,0
20240530,161800,5533859170,5850,5850,5850,5850,0
20240530,161700,5533859170,5850,5850,5850,5850,0
20240530,161600,5533859170,5850,5850,5850,5850,15571
20240530,161500,5533859170,5850,5850,5850,5850,0
20240530,161400,5533859170,5850,5850,5850,5850,0
20240530,161300,5533859170,5850,5850,5850,5850,0
20240530,161200,5533859170,5850,5850,5850,5850,0
20240530,161100,5533859170,5850,5850,5850,5850,0
20240530,161000,5533859170,5850,5850,5850,5850,0
20240530,160900,5533859170,5850,5850,5850,5850,0
20240530,160800,5533859170,5850,5850,5850,5850,0
20240530,160700,5533859170,5850,5850,5850,5850,0
20240530,160600,5533859170,5850,5850,5850,5850,0
20240530,160500,5533859170,5850,5850,5850,5850,0
20240530,160400,5533859170,5850,5850,5850,5850,0
20240530,160300,5533859170,5850,5850,5850,5850,0
20240530,160200,5533859170,5850,5850,5850,5850,0
20240530,160100,5533859170,5850,5850,5850,5850,0
20240530,160000,5533859170,5850,5850,5850,5850,0
20240530,155900,5533859170,5850,5850,5850,5850,0
20240530,155800,5533859170,5850,5850,5850,5850,0
20240530,155700,5533859170,5850,5850,5850,5850,0
20240530,155600,5533859170,5850,5850,5850,5850,0
20240530,155500,5533859170,5850,5850,5850,5850,0
20240530,155400,5533859170,5850,5850,5850,5850,0
20240530,155300,5533859170,5850,5850,5850,5850,0
20240530,155200,5533859170,5850,5850,5850,5850,0
20240530,155100,5533859170,5850,5850,5850,5850,0
20240530,155000,5533859170,5850,5850,5850,5850,0
20240530,154900,5533859170,5850,5850,5850,5850,0
20240530,154800,5533859170,5850,5850,5850,5850,0
20240530,154700,5533859170,5850,5850,5850,5850,0
20240530,154600,5533859170,5850,5850,5850,5850,15571
20240530,154500,5533859170,5850,5850,5850,5850,0
20240530,154400,5533859170,5850,5850,5850,5850,0
20240530,154300,5533859170,5850,5850,5850,5850,0
20240530,154200,5533859170,5850,5850,5850,5850,0
20240530,154100,5533859170,5850,5850,5850,5850,0
20240530,154000,5533859170,5850,5850,5850,5850,0
20240530,153900,5533859170,5850,5850,5850,5850,0
20240530,153800,5533859170,5850,5850,5850,5850,0
20240530,153700,5533859170,5850,5850,5850,5850,0
20240530,153600,5533859170,5850,5850,5850,5850,0
20240530,153500,5533859170,5850,5850,5850,5850,0
20240530,153400,5533859170,5850,5850,5850,5850,0
20240530,153300,5533859170,5850,5850,5850,5850,0
20240530,153200,5533859170,5850,5850,5850,5850,0
20240530,153100,5533859170,5850,5850,5850,5850,0
20240530,153000,5533859170,5850,5850,5850,5850,15571
20240530,152900,5442768820,5850,5850,5850,5850,0
20240530,152800,5442768820,5850,5850,5850,5850,0
20240530,152700,5442768820,5850,5850,5850,5850,0
20240530,152600,5442768820,5850,5850,5850,5850,0
20240530,152500,5442768820,5850,5850,5850,5850,0
20240530,152400,5442768820,5850,5850,5850,5850,0
20240530,152300,5442768820,5850,5850,5850,5850,0
20240530,152200,5442768820,5850,5850,5850,5850,0
20240530,152100,5442768820,5850,5850,5850,5850,0
20240530,152000,5442768820,5850,5850,5850,5850,0
20240530,151900,5442768820,5850,5840,5850,5840,768
20240530,151800,5438281570,5840,5830,5840,5820,1672
20240530,151700,5428533510,5840,5830,5840,5820,2290
20240530,151600,5415168340,5830,5850,5850,5820,1904
20240530,151500,5404065440,5850,5850,5850,5840,511
20240530,151400,5401080530,5850,5840,5850,5840,2044
20240530,151300,5389135800,5840,5850,5850,5840,242
20240530,151200,5387721070,5840,5850,5860,5840,1058
20240530,151100,5381532400,5860,5850,5870,5840,3967
20240530,151000,5358321360,5860,5860,5870,5850,998
20240530,150900,5352475580,5860,5860,5860,5850,1612
20240530,150800,5343029270,5860,5860,5860,5850,258
20240530,150700,5341517900,5860,5860,5870,5850,689
20240530,150600,5337481920,5860,5870,5880,5860,2332
20240530,150500,5323802810,5870,5870,5890,5870,5345
20240530,150400,5292407040,5880,5880,5890,5870,985
20240530,150300,5286615550,5880,5880,5890,5860,4015
20240530,150200,5262994870,5870,5850,5880,5850,4389
20240530,150100,5237261870,5850,5860,5860,5840,3558
20240530,150000,5216441720,5850,5850,5870,5840,3152
20240530,145900,5197965030,5840,5840,5860,5840,5594
20240530,145800,5165201250,5850,5830,5850,5820,7048
20240530,145700,5124063550,5830,5830,5830,5810,62
20240530,145600,5123703110,5830,5830,5830,5820,2188
20240530,145500,5110962000,5830,5820,5830,5810,3067
20240530,145400,5093113760,5820,5810,5820,5800,1666
20240530,145300,5083441670,5820,5830,5830,5810,1257
20240530,145200,5076123860,5820,5800,5820,5800,2464
20240530,145100,5061795820,5800,5790,5800,5790,658
20240530,145000,5057984380,5800,5780,5800,5780,2414
20240530,144900,5044005700,5790,5790,5790,5770,546
20240530,144800,5040851320,5770,5790,5790,5770,784
20240530,144700,5036327540,5790,5770,5790,5760,221
20240530,144600,5035048500,5790,5780,5790,5760,4337
20240530,144500,5010047210,5800,5800,5800,5800,90
20240530,144400,5009525210,5800,5800,5800,5770,3190
20240530,144300,4991085960,5800,5800,5800,5780,1235
20240530,144200,4983945270,5800,5780,5800,5770,986
20240530,144100,4978244960,5790,5790,5800,5760,8135
20240530,144000,4931247980,5790,5810,5810,5790,1211
20240530,143900,4924236260,5810,5800,5810,5790,1063
20240530,143800,4918072150,5800,5800,5810,5790,858
20240530,143700,4913097170,5810,5790,5810,5790,1018
20240530,143600,4907190460,5790,5790,5790,5790,607
20240530,143500,4903675930,5790,5800,5800,5790,662
20240530,143400,4899837200,5810,5800,5810,5790,1806
20240530,143300,4889362790,5790,5790,5800,5790,1261
20240530,143200,4882059220,5790,5810,5810,5790,3984
20240530,143100,4858963580,5800,5820,5820,5800,2022
20240530,143000,4847214180,5810,5800,5820,5800,2549
20240530,142900,4832403630,5800,5800,5800,5790,772
20240530,142800,4827927730,5800,5800,5810,5790,5117
20240530,142700,4798259720,5800,5810,5820,5800,1301
20240530,142600,4790702370,5820,5810,5820,5800,3076
20240530,142500,4772832020,5830,5830,5840,5800,3171
20240530,142400,4754387930,5830,5800,5840,5800,6531
20240530,142300,4716350520,5800,5800,5820,5790,4985
20240530,142200,4687437000,5800,5840,5850,5790,20757
20240530,142100,4566743990,5850,5840,5850,5820,7694
20240530,142000,4521872690,5840,5830,5850,5830,8503
20240530,141900,4472285430,5830,5870,5870,5830,4937
20240530,141800,4443456540,5840,5850,5880,5840,7465
20240530,141700,4399746100,5860,5870,5870,5840,8465
20240530,141600,4350229110,5880,5870,5880,5850,9343
20240530,141500,4295469700,5870,5880,5900,5830,20520
20240530,141400,4175276240,5880,5930,5940,5860,45807
20240530,141300,3905177110,5940,5870,5990,5830,96524
20240530,141200,3331510260,5870,5880,6000,5820,93839
20240530,141100,2775036150,5880,5780,5950,5770,63120
20240530,141000,2404723730,5770,5760,5770,5760,3187
20240530,140900,2386350260,5750,5750,5760,5750,68
20240530,140800,2385959250,5740,5750,5750,5740,372
20240530,140700,2383822250,5750,5750,5750,5740,9
20240530,140600,2383770510,5750,5750,5750,5750,462
20240530,140500,2381114010,5760,5760,5760,5760,242
20240530,140400,2379720090,5770,5770,5770,5770,0
20240530,140300,2379720090,5770,5770,5770,5770,0
20240530,140200,2379720090,5770,5770,5770,5770,1
20240530,140100,2379714320,5760,5760,5760,5760,10
20240530,140000,2379656720,5770,5750,5770,5750,51
20240530,135900,2379363450,5770,5770,5770,5770,0
20240530,135800,2379363450,5770,5770,5770,5770,17
20240530,135700,2379265360,5750,5750,5750,5750,700
20240530,135600,2375240360,5770,5750,5770,5750,341
20240530,135500,2373278590,5750,5760,5770,5750,12
20240530,135400,2373209510,5770,5750,5770,5750,357
20240530,135300,2371156740,5770,5770,5770,5770,498
20240530,135200,2368283280,5770,5770,5770,5770,6
20240530,135100,2368248660,5760,5770,5770,5760,86
20240530,135000,2367753270,5770,5770,5770,5770,230
20240530,134900,2366426170,5770,5730,5770,5720,193
20240530,134800,2365316480,5770,5740,5770,5740,2
20240530,134700,2365304970,5730,5730,5730,5730,1439
20240530,134600,2357059500,5730,5730,5730,5730,0
20240530,134500,2357059500,5730,5730,5730,5730,771
20240530,134400,2352641670,5730,5740,5740,5730,585
20240530,134300,2349288380,5740,5740,5750,5740,1335
20240530,134200,2341625180,5740,5740,5740,5740,0
20240530,134100,2341625180,5740,5740,5770,5740,535
20240530,134000,2338552030,5740,5740,5740,5740,10
20240530,133900,2338494630,5740,5750,5750,5740,1636
20240530,133800,2329094350,5760,5760,5760,5760,100
20240530,133700,2328518350,5750,5750,5750,5750,215
20240530,133600,2327282100,5760,5760,5760,5760,1902
20240530,133500,2316326580,5770,5770,5770,5770,0
20240530,133400,2316326580,5770,5770,5770,5770,1080
20240530,133300,2310094980,5770,5770,5770,5770,56
20240530,133200,2309771860,5770,5770,5780,5770,1202
20240530,133100,2302835320,5770,5780,5780,5770,1369
20240530,133000,2294923650,5780,5780,5780,5780,45
20240530,132900,2294663550,5780,5780,5780,5780,1131
20240530,132800,2288126370,5790,5790,5790,5790,167
20240530,132700,2287159440,5790,5790,5790,5790,226
20240530,132600,2285850900,5800,5790,5800,5790,124
20240530,132500,2285132200,5800,5790,5800,5790,3
20240530,132400,2285114810,5760,5760,5760,5760,0
20240530,132300,2285114810,5760,5760,5800,5760,4256
20240530,132200,2260504020,5760,5760,5760,5760,0
20240530,132100,2260504020,5760,5760,5760,5760,0
20240530,132000,2260504020,5760,5760,5760,5740,356
20240530,131900,2258457930,5750,5750,5760,5750,251
20240530,131800,2257014670,5750,5750,5750,5750,1029
20240530,131700,2251097920,5750,5750,5750,5750,20
20240530,131600,2250982920,5760,5760,5760,5760,271
20240530,131500,2249421960,5770,5770,5770,5770,10
20240530,131400,2249364260,5770,5770,5770,5770,1
20240530,131300,2249358490,5760,5760,5760,5760,136
20240530,131200,2248575130,5760,5760,5760,5760,79
20240530,131100,2248120090,5750,5750,5750,5740,3056
20240530,131000,2230568650,5750,5760,5760,5750,1356
20240530,130900,2222768090,5750,5750,5750,5750,100
20240530,130800,2222193090,5750,5760,5760,5750,4287
20240530,130700,2197532040,5770,5780,5780,5770,3
20240530,130600,2197514720,5770,5780,5780,5770,515
20240530,130500,2194543030,5780,5780,5780,5780,1
20240530,130400,2194537250,5770,5760,5770,5760,709
20240530,130300,2190453260,5760,5770,5780,5760,431
20240530,130200,2187967570,5770,5780,5780,5760,5323
20240530,130100,2157230880,5790,5790,5790,5780,595
20240530,130000,2153786730,5790,5790,5800,5790,1303
20240530,125900,2146242350,5800,5790,5800,5790,34
20240530,125800,2146045470,5800,5800,5800,5800,38
20240530,125700,2145825070,5790,5800,5800,5790,151
20240530,125600,2144950280,5810,5810,5810,5810,0
20240530,125500,2144950280,5810,5810,5810,5790,3446
20240530,125400,2124930070,5800,5810,5810,5800,2093
20240530,125300,2112787170,5810,5800,5810,5800,747
20240530,125200,2108454310,5810,5800,5810,5790,2501
20240530,125100,2093962610,5820,5820,5820,5820,14
20240530,125000,2093881130,5810,5810,5810,5800,789
20240530,124900,2089297540,5810,5800,5810,5800,334
20240530,124800,2087358730,5800,5810,5810,5800,51
20240530,124700,2087062620,5810,5800,5810,5800,82
20240530,124600,2086587010,5800,5800,5800,5800,19
20240530,124500,2086476810,5810,5810,5810,5810,108
20240530,124400,2085849330,5810,5790,5810,5790,859
20240530,124300,2080860290,5800,5810,5810,5800,124
20240530,124200,2080140140,5810,5810,5810,5810,0
20240530,124100,2080140140,5810,5810,5810,5810,26
20240530,124000,2079989080,5780,5780,5780,5780,18
20240530,123900,2079885040,5810,5780,5810,5780,655
20240530,123800,2076089300,5810,5780,5810,5780,326
20240530,123700,2074204270,5780,5800,5800,5780,2976
20240530,123600,2056992160,5800,5800,5820,5790,502
20240530,123500,2054080200,5800,5790,5800,5790,263
20240530,123400,2052557410,5800,5800,5800,5800,2
20240530,123300,2052545810,5800,5790,5800,5790,746
20240530,123200,2048226210,5800,5800,5800,5800,2
20240530,123100,2048214610,5800,5800,5810,5790,2776
20240530,123000,2032127690,5810,5820,5820,5810,1139
20240530,122900,2025504550,5810,5820,5820,5810,1664
20240530,122800,2015836190,5810,5820,5820,5810,375
20240530,122700,2013653700,5820,5830,5830,5820,2869
20240530,122600,1996954870,5820,5820,5820,5810,3609
20240530,122500,1975950640,5820,5810,5820,5810,236
20240530,122400,1974579310,5810,5810,5820,5810,1606
20240530,122300,1965246390,5820,5810,5820,5810,123
20240530,122200,1964531750,5810,5810,5810,5800,601
20240530,122100,1961041940,5820,5810,5820,5810,2850
20240530,122000,1944483190,5810,5810,5810,5810,566
20240530,121900,1941194730,5810,5810,5810,5800,118
20240530,121800,1940509160,5810,5820,5820,5810,785
20240530,121700,1935941800,5820,5820,5820,5820,86
20240530,121600,1935441280,5800,5800,5800,5800,371
20240530,121500,1933289480,5780,5790,5790,5780,80
20240530,121400,1932827030,5790,5790,5800,5780,113
20240530,121300,1932173270,5790,5780,5790,5780,1483
20240530,121200,1923601230,5780,5780,5790,5780,4173
20240530,121100,1899470510,5780,5800,5800,5780,5165
20240530,121000,1869583340,5800,5810,5810,5800,2745
20240530,120900,1853651330,5810,5800,5810,5800,286
20240530,120800,1851990670,5810,5810,5810,5800,343
20240530,120700,1850000840,5810,5820,5820,5810,426
20240530,120600,1847524700,5830,5810,5830,5800,190
20240530,120500,1846418250,5810,5830,5830,5810,4123
20240530,120400,1822439960,5830,5830,5840,5830,2901
20240530,120300,1805517620,5820,5830,5830,5820,1534
20240530,120200,1796578640,5820,5820,5830,5820,2415
20240530,120100,1782523060,5840,5840,5850,5830,4293
20240530,120000,1757459260,5850,5820,5860,5820,10113
20240530,115900,1698349250,5820,5810,5820,5810,1131
20240530,115800,1691769660,5810,5820,5820,5800,3648
20240530,115700,1670570430,5810,5810,5820,5810,1275
20240530,115600,1663160370,5810,5810,5810,5800,4554
20240530,115500,1636702790,5800,5800,5800,5800,984
20240530,115400,1630995590,5800,5800,5810,5780,3728
20240530,115300,1609382780,5800,5790,5810,5790,11696
20240530,115200,1541548770,5780,5790,5790,5780,3688
20240530,115100,1520195450,5790,5780,5790,5770,1378
20240530,115000,1512227970,5790,5780,5790,5780,2536
20240530,114900,1497566640,5780,5770,5790,5770,7283
20240530,114800,1455455280,5770,5770,5770,5770,1045
20240530,114700,1449425630,5770,5760,5770,5760,3
20240530,114600,1449408340,5770,5770,5770,5770,1
20240530,114500,1449402570,5770,5770,5770,5770,27
20240530,114400,1449246780,5750,5750,5770,5750,1371
20240530,114300,1441363470,5770,5760,5770,5760,628
20240530,114200,1437745900,5770,5770,5770,5770,1
20240530,114100,1437740130,5770,5770,5770,5760,29
20240530,114000,1437572820,5750,5770,5770,5750,1098
20240530,113900,1431258980,5750,5780,5780,5750,784
20240530,113800,1426750080,5780,5780,5780,5770,567
20240530,113700,1423473120,5750,5780,5780,5750,4454
20240530,113600,1397805910,5780,5780,5790,5780,655
20240530,113500,1394014550,5790,5790,5790,5790,298
20240530,113400,1392289130,5790,5780,5790,5780,1442
20240530,113300,1383944430,5780,5780,5790,5780,513
20240530,113200,1380977290,5780,5770,5780,5770,1371
20240530,113100,1373053100,5770,5780,5780,5770,1448
20240530,113000,1364683670,5780,5780,5780,5780,796
20240530,112900,1360082790,5780,5780,5780,5780,88
20240530,112800,1359574150,5760,5780,5790,5760,4646
20240530,112700,1332752890,5780,5780,5790,5770,3500
20240530,112600,1312523360,5780,5750,5780,5750,7502
20240530,112500,1269231280,5760,5760,5770,5740,1544
20240530,112400,1260338320,5770,5760,5770,5760,1716
20240530,112300,1250447000,5760,5740,5760,5740,10591
20240530,112200,1189510710,5730,5730,5730,5730,340
20240530,112100,1187562510,5740,5740,5740,5740,301
20240530,112000,1185834770,5750,5750,5750,5750,101
20240530,111900,1185254020,5750,5750,5750,5740,615
20240530,111800,1181722770,5760,5730,5760,5730,1206
20240530,111700,1174792220,5730,5750,5750,5730,71
20240530,111600,1174384870,5730,5750,5750,5730,800
20240530,111500,1169792460,5760,5750,5760,5740,2267
20240530,111400,1156757960,5750,5750,5760,5750,419
20240530,111300,1154347040,5750,5750,5750,5750,2125
20240530,111200,1142128290,5750,5750,5750,5740,1227
20240530,111100,1135073060,5750,5740,5750,5740,110
20240530,111000,1134441460,5740,5740,5740,5740,112
20240530,110900,1133798580,5750,5740,5750,5740,198
20240530,110800,1132661800,5740,5740,5740,5740,205
20240530,110700,1131485100,5740,5740,5740,5740,33
20240530,110600,1131295680,5730,5730,5730,5730,216
20240530,110500,1130058000,5740,5740,5740,5740,1037
20240530,110400,1124105620,5740,5730,5740,5730,303
20240530,110300,1122366440,5730,5730,5730,5730,0
20240530,110200,1122366440,5730,5740,5740,5730,974
20240530,110100,1116776700,5740,5730,5740,5720,307
20240530,110000,1115019550,5730,5740,5740,5730,725
20240530,105900,1110865050,5730,5730,5730,5730,11
20240530,105800,1110802020,5730,5730,5730,5730,534
20240530,105700,1107742200,5730,5730,5730,5720,1097
20240530,105600,1101456410,5720,5730,5730,5720,326
20240530,105500,1099589090,5730,5730,5730,5730,174
20240530,105400,1098592070,5730,5730,5730,5730,0
20240530,105300,1098592070,5730,5730,5730,5730,17
20240530,105200,1098494660,5730,5720,5730,5710,177
20240530,105100,1097482970,5730,5730,5730,5730,2
20240530,105000,1097471510,5730,5720,5730,5720,126
20240530,104900,1096750540,5720,5720,5720,5720,10
20240530,104800,1096693340,5720,5730,5730,5720,74
20240530,104700,1096269810,5730,5720,5730,5720,1645
20240530,104600,1086845410,5730,5740,5740,5730,152
20240530,104500,1085973040,5740,5730,5740,5730,446
20240530,104400,1083413200,5740,5740,5740,5740,1
20240530,104300,1083407460,5740,5740,5740,5710,58
20240530,104200,1083075440,5710,5730,5730,5710,694
20240530,104100,1079108620,5740,5740,5740,5740,265
20240530,104000,1077587520,5740,5740,5750,5740,379
20240530,103900,1075409200,5750,5730,5750,5730,8019
20240530,103800,1029365770,5720,5710,5730,5710,8390
20240530,103700,981396060,5700,5700,5710,5700,79
20240530,103600,980945680,5700,5710,5710,5700,95
20240530,103500,980403930,5700,5700,5700,5700,270
20240530,103400,978864930,5710,5710,5710,5700,1996
20240530,103300,967487710,5710,5700,5710,5700,3848
20240530,103200,945552350,5710,5710,5710,5700,100
20240530,103100,944982030,5710,5710,5710,5710,26
20240530,103000,944833570,5700,5700,5710,5700,1050
20240530,102900,938845060,5700,5700,5700,5700,300
20240530,102800,937135060,5700,5700,5700,5690,104
20240530,102700,936542560,5650,5660,5690,5650,675
20240530,102600,932720260,5690,5690,5690,5660,1239
20240530,102500,925676140,5690,5690,5690,5690,25
20240530,102400,925533890,5690,5680,5690,5680,26
20240530,102300,925386120,5670,5670,5670,5670,569
20240530,102200,922159890,5700,5680,5700,5680,983
20240530,102100,916572450,5680,5680,5680,5680,26
20240530,102000,916424770,5670,5670,5670,5670,115
20240530,101900,915772720,5670,5650,5670,5650,26
20240530,101800,915625320,5650,5650,5650,5650,0
20240530,101700,915625320,5650,5650,5680,5650,1124
20240530,101600,909272500,5680,5680,5680,5660,2812
20240530,101500,893334010,5680,5680,5680,5680,0
20240530,101400,893334010,5680,5680,5680,5680,878
20240530,101300,888346970,5690,5690,5690,5690,194
20240530,101200,887243110,5690,5670,5690,5670,1229
20240530,101100,880265080,5650,5670,5670,5650,173
20240530,101000,879287610,5650,5650,5650,5650,626
20240530,100900,875750710,5670,5650,5670,5650,1025
20240530,100800,869958960,5670,5670,5670,5670,0
20240530,100700,869958960,5670,5670,5670,5670,81
20240530,100600,869499690,5650,5660,5660,5650,1082
20240530,100500,863377030,5670,5670,5670,5670,0
20240530,100400,863377030,5670,5670,5670,5670,136
20240530,100300,862605910,5670,5650,5670,5650,2663
20240530,100200,847559940,5650,5690,5690,5650,3053
20240530,100100,830297420,5690,5690,5690,5690,6
20240530,100000,830263280,5690,5680,5690,5680,28
20240530,095900,830104220,5680,5680,5680,5660,5
20240530,095800,830075840,5650,5660,5660,5650,9537
20240530,095700,776156990,5690,5670,5690,5670,5041
20240530,095600,747573980,5680,5670,5690,5670,581
20240530,095500,744274270,5680,5670,5680,5670,926
20240530,095400,739023580,5670,5680,5680,5670,2581
20240530,095300,724370000,5690,5690,5700,5680,1168
20240530,095200,717725660,5700,5680,5700,5680,267
20240530,095100,716208480,5680,5680,5680,5680,98
20240530,095000,715651840,5700,5680,5700,5680,351
20240530,094900,713654980,5680,5680,5680,5680,539
20240530,094800,710593460,5680,5700,5700,5680,1249
20240530,094700,703490680,5690,5690,5710,5680,5
20240530,094600,703462200,5710,5710,5710,5710,1
20240530,094500,703456490,5700,5710,5710,5680,2689
20240530,094400,688173440,5710,5710,5710,5710,36
20240530,094300,687967880,5690,5700,5710,5690,530
20240530,094200,684951460,5720,5720,5720,5720,1
20240530,094100,684945740,5710,5690,5710,5690,2791
20240530,094000,669013410,5710,5710,5710,5680,8035
20240530,093900,623327360,5710,5710,5710,5690,9829
20240530,093800,567338590,5710,5730,5730,5710,2801
20240530,093700,551343500,5720,5720,5730,5720,425
20240530,093600,548912440,5720,5720,5720,5720,927
20240530,093500,543610000,5720,5720,5720,5720,48
20240530,093400,543335440,5720,5720,5720,5720,2665
20240530,093300,528091640,5720,5710,5720,5710,576
20240530,093200,524798260,5720,5720,5720,5720,948
20240530,093100,519375700,5720,5730,5730,5720,1044
20240530,093000,513398750,5720,5690,5720,5690,86
20240530,092900,512907520,5690,5700,5730,5690,5803
20240530,092800,479727170,5710,5700,5710,5700,26
20240530,092700,479578720,5710,5710,5710,5710,320
20240530,092600,477751520,5710,5700,5710,5690,168
20240530,092500,476793280,5710,5710,5710,5690,264
20240530,092400,475287200,5710,5720,5720,5690,1051
20240530,092300,469306150,5690,5700,5710,5690,1644
20240530,092200,459930210,5700,5720,5720,5700,198
20240530,092100,458801310,5720,5730,5730,5700,9979
20240530,092000,401853690,5730,5740,5750,5720,2026
20240530,091900,390252620,5750,5730,5750,5730,419
20240530,091800,387851070,5730,5760,5760,5730,3228
20240530,091700,369308920,5750,5750,5760,5750,2096
20240530,091600,357256900,5750,5760,5760,5740,5866
20240530,091500,323554650,5760,5760,5770,5750,2784
20240530,091400,307521000,5760,5750,5760,5750,1276
20240530,091300,300173330,5750,5750,5750,5740,1555
20240530,091200,291235820,5750,5750,5770,5740,10147
20240530,091100,232822650,5750,5740,5750,5720,2505
20240530,091000,218451970,5750,5730,5750,5730,3304
20240530,090900,199487650,5730,5700,5730,5700,1115
20240530,090800,193113190,5700,5680,5700,5660,2474
20240530,090700,179019740,5670,5650,5670,5640,3109
20240530,090600,161441050,5660,5670,5670,5650,1558
20240530,090500,152635390,5650,5660,5670,5650,2320
20240530,090400,139514430,5660,5670,5670,5650,748
20240530,090300,135281130,5650,5650,5680,5650,2097
20240530,090200,123401070,5640,5680,5680,5640,1507
20240530,090100,114882120,5670,5630,5670,5630,2186
20240530,090000,102540390,5640,5690,5690,5610,17557