KissMeData/080720/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,195500,42891960,6160,6160,6160,6160,14
20240528,195400,42891960,6160,6160,6160,6160,0
20240528,195300,42891960,6160,6160,6160,6160,0
20240528,195200,42891960,6160,6160,6160,6160,0
20240528,195100,42891960,6160,6160,6160,6160,0
20240528,195000,42891960,6160,6160,6160,6160,0
20240528,194900,42891960,6160,6160,6160,6160,0
20240528,194800,42891960,6160,6160,6160,6160,0
20240528,194700,42891960,6160,6160,6160,6160,0
20240528,194600,42891960,6160,6160,6160,6160,0
20240528,194500,42891960,6160,6160,6160,6160,0
20240528,194400,42891960,6160,6160,6160,6160,0
20240528,194300,42891960,6160,6160,6160,6160,0
20240528,194200,42891960,6160,6160,6160,6160,0
20240528,194100,42891960,6160,6160,6160,6160,0
20240528,194000,42891960,6160,6160,6160,6160,0
20240528,193900,42891960,6160,6160,6160,6160,0
20240528,193800,42891960,6160,6160,6160,6160,0
20240528,193700,42891960,6160,6160,6160,6160,0
20240528,193600,42891960,6160,6160,6160,6160,0
20240528,193500,42891960,6160,6160,6160,6160,0
20240528,193400,42891960,6160,6160,6160,6160,0
20240528,193300,42891960,6160,6160,6160,6160,0
20240528,193200,42891960,6160,6160,6160,6160,0
20240528,193100,42891960,6160,6160,6160,6160,0
20240528,193000,42891960,6160,6160,6160,6160,0
20240528,192900,42891960,6160,6160,6160,6160,0
20240528,192800,42891960,6160,6160,6160,6160,0
20240528,192700,42891960,6160,6160,6160,6160,0
20240528,192600,42891960,6160,6160,6160,6160,0
20240528,192500,42891960,6160,6160,6160,6160,14
20240528,192400,42891960,6160,6160,6160,6160,0
20240528,192300,42891960,6160,6160,6160,6160,0
20240528,192200,42891960,6160,6160,6160,6160,0
20240528,192100,42891960,6160,6160,6160,6160,0
20240528,192000,42891960,6160,6160,6160,6160,0
20240528,191900,42891960,6160,6160,6160,6160,0
20240528,191800,42891960,6160,6160,6160,6160,0
20240528,191700,42891960,6160,6160,6160,6160,0
20240528,191600,42891960,6160,6160,6160,6160,0
20240528,191500,42891960,6160,6160,6160,6160,0
20240528,191400,42891960,6160,6160,6160,6160,0
20240528,191300,42891960,6160,6160,6160,6160,0
20240528,191200,42891960,6160,6160,6160,6160,0
20240528,191100,42891960,6160,6160,6160,6160,0
20240528,191000,42891960,6160,6160,6160,6160,0
20240528,190900,42891960,6160,6160,6160,6160,0
20240528,190800,42891960,6160,6160,6160,6160,0
20240528,190700,42891960,6160,6160,6160,6160,0
20240528,190600,42891960,6160,6160,6160,6160,0
20240528,190500,42891960,6160,6160,6160,6160,0
20240528,190400,42891960,6160,6160,6160,6160,0
20240528,190300,42891960,6160,6160,6160,6160,0
20240528,190200,42891960,6160,6160,6160,6160,0
20240528,190100,42891960,6160,6160,6160,6160,0
20240528,190000,42891960,6160,6160,6160,6160,0
20240528,185900,42891960,6160,6160,6160,6160,0
20240528,185800,42891960,6160,6160,6160,6160,0
20240528,185700,42891960,6160,6160,6160,6160,0
20240528,185600,42891960,6160,6160,6160,6160,0
20240528,185500,42891960,6160,6160,6160,6160,14
20240528,185400,42891960,6160,6160,6160,6160,0
20240528,185300,42891960,6160,6160,6160,6160,0
20240528,185200,42891960,6160,6160,6160,6160,0
20240528,185100,42891960,6160,6160,6160,6160,0
20240528,185000,42891960,6160,6160,6160,6160,0
20240528,184900,42891960,6160,6160,6160,6160,0
20240528,184800,42891960,6160,6160,6160,6160,0
20240528,184700,42891960,6160,6160,6160,6160,0
20240528,184600,42891960,6160,6160,6160,6160,0
20240528,184500,42891960,6160,6160,6160,6160,0
20240528,184400,42891960,6160,6160,6160,6160,0
20240528,184300,42891960,6160,6160,6160,6160,0
20240528,184200,42891960,6160,6160,6160,6160,0
20240528,184100,42891960,6160,6160,6160,6160,0
20240528,184000,42891960,6160,6160,6160,6160,0
20240528,183900,42891960,6160,6160,6160,6160,0
20240528,183800,42891960,6160,6160,6160,6160,0
20240528,183700,42891960,6160,6160,6160,6160,0
20240528,183600,42891960,6160,6160,6160,6160,0
20240528,183500,42891960,6160,6160,6160,6160,0
20240528,183400,42891960,6160,6160,6160,6160,0
20240528,183300,42891960,6160,6160,6160,6160,0
20240528,183200,42891960,6160,6160,6160,6160,0
20240528,183100,42891960,6160,6160,6160,6160,0
20240528,183000,42891960,6160,6160,6160,6160,0
20240528,182900,42891960,6160,6160,6160,6160,0
20240528,182800,42891960,6160,6160,6160,6160,0
20240528,182700,42891960,6160,6160,6160,6160,0
20240528,182600,42891960,6160,6160,6160,6160,0
20240528,182500,42891960,6160,6160,6160,6160,14
20240528,182400,42891960,6160,6160,6160,6160,0
20240528,182300,42891960,6160,6160,6160,6160,0
20240528,182200,42891960,6160,6160,6160,6160,0
20240528,182100,42891960,6160,6160,6160,6160,0
20240528,182000,42891960,6160,6160,6160,6160,0
20240528,181900,42891960,6160,6160,6160,6160,0
20240528,181800,42891960,6160,6160,6160,6160,0
20240528,181700,42891960,6160,6160,6160,6160,0
20240528,181600,42891960,6160,6160,6160,6160,0
20240528,181500,42891960,6160,6160,6160,6160,0
20240528,181400,42891960,6160,6160,6160,6160,0
20240528,181300,42891960,6160,6160,6160,6160,0
20240528,181200,42891960,6160,6160,6160,6160,0
20240528,181100,42891960,6160,6160,6160,6160,0
20240528,181000,42891960,6160,6160,6160,6160,0
20240528,180900,42891960,6160,6160,6160,6160,0
20240528,180800,42891960,6160,6160,6160,6160,0
20240528,180700,42891960,6160,6160,6160,6160,0
20240528,180600,42891960,6160,6160,6160,6160,0
20240528,180500,42891960,6160,6160,6160,6160,0
20240528,180400,42891960,6160,6160,6160,6160,0
20240528,180300,42891960,6160,6160,6160,6160,0
20240528,180200,42891960,6160,6160,6160,6160,0
20240528,180100,42891960,6160,6160,6160,6160,0
20240528,180000,42891960,6160,6160,6160,6160,0
20240528,175900,42891960,6160,6160,6160,6160,0
20240528,175800,42891960,6160,6160,6160,6160,0
20240528,175700,42891960,6160,6160,6160,6160,0
20240528,175600,42891960,6160,6160,6160,6160,0
20240528,175500,42891960,6160,6160,6160,6160,14
20240528,175400,42891960,6160,6160,6160,6160,0
20240528,175300,42891960,6160,6160,6160,6160,0
20240528,175200,42891960,6160,6160,6160,6160,0
20240528,175100,42891960,6160,6160,6160,6160,0
20240528,175000,42891960,6160,6160,6160,6160,0
20240528,174900,42891960,6160,6160,6160,6160,0
20240528,174800,42891960,6160,6160,6160,6160,0
20240528,174700,42891960,6160,6160,6160,6160,0
20240528,174600,42891960,6160,6160,6160,6160,0
20240528,174500,42891960,6160,6160,6160,6160,0
20240528,174400,42891960,6160,6160,6160,6160,0
20240528,174300,42891960,6160,6160,6160,6160,0
20240528,174200,42891960,6160,6160,6160,6160,0
20240528,174100,42891960,6160,6160,6160,6160,0
20240528,174000,42891960,6160,6160,6160,6160,0
20240528,173900,42891960,6160,6160,6160,6160,0
20240528,173800,42891960,6160,6160,6160,6160,0
20240528,173700,42891960,6160,6160,6160,6160,0
20240528,173600,42891960,6160,6160,6160,6160,0
20240528,173500,42891960,6160,6160,6160,6160,0
20240528,173400,42891960,6160,6160,6160,6160,0
20240528,173300,42891960,6160,6160,6160,6160,0
20240528,173200,42891960,6160,6160,6160,6160,0
20240528,173100,42891960,6160,6160,6160,6160,0
20240528,173000,42891960,6160,6160,6160,6160,0
20240528,172900,42891960,6160,6160,6160,6160,0
20240528,172800,42891960,6160,6160,6160,6160,0
20240528,172700,42891960,6160,6160,6160,6160,0
20240528,172600,42891960,6160,6160,6160,6160,0
20240528,172500,42891960,6160,6160,6160,6160,14
20240528,172400,42891960,6160,6160,6160,6160,0
20240528,172300,42891960,6160,6160,6160,6160,0
20240528,172200,42891960,6160,6160,6160,6160,0
20240528,172100,42891960,6160,6160,6160,6160,0
20240528,172000,42891960,6160,6160,6160,6160,0
20240528,171900,42891960,6160,6160,6160,6160,0
20240528,171800,42891960,6160,6160,6160,6160,0
20240528,171700,42891960,6160,6160,6160,6160,0
20240528,171600,42891960,6160,6160,6160,6160,0
20240528,171500,42891960,6160,6160,6160,6160,0
20240528,171400,42891960,6160,6160,6160,6160,0
20240528,171300,42891960,6160,6160,6160,6160,0
20240528,171200,42891960,6160,6160,6160,6160,0
20240528,171100,42891960,6160,6160,6160,6160,0
20240528,171000,42891960,6160,6160,6160,6160,0
20240528,170900,42891960,6160,6160,6160,6160,0
20240528,170800,42891960,6160,6160,6160,6160,0
20240528,170700,42891960,6160,6160,6160,6160,0
20240528,170600,42891960,6160,6160,6160,6160,0
20240528,170500,42891960,6160,6160,6160,6160,0
20240528,170400,42891960,6160,6160,6160,6160,0
20240528,170300,42891960,6160,6160,6160,6160,0
20240528,170200,42891960,6160,6160,6160,6160,0
20240528,170100,42891960,6160,6160,6160,6160,0
20240528,170000,42891960,6160,6160,6160,6160,0
20240528,165900,42891960,6160,6160,6160,6160,0
20240528,165800,42891960,6160,6160,6160,6160,0
20240528,165700,42891960,6160,6160,6160,6160,0
20240528,165600,42891960,6160,6160,6160,6160,0
20240528,165500,42891960,6160,6160,6160,6160,14
20240528,165400,42891960,6160,6160,6160,6160,0
20240528,165300,42891960,6160,6160,6160,6160,0
20240528,165200,42891960,6160,6160,6160,6160,0
20240528,165100,42891960,6160,6160,6160,6160,0
20240528,165000,42891960,6160,6160,6160,6160,0
20240528,164900,42891960,6160,6160,6160,6160,0
20240528,164800,42891960,6160,6160,6160,6160,0
20240528,164700,42891960,6160,6160,6160,6160,0
20240528,164600,42891960,6160,6160,6160,6160,0
20240528,164500,42891960,6160,6160,6160,6160,0
20240528,164400,42891960,6160,6160,6160,6160,0
20240528,164300,42891960,6160,6160,6160,6160,0
20240528,164200,42891960,6160,6160,6160,6160,0
20240528,164100,42891960,6160,6160,6160,6160,0
20240528,164000,42891960,6160,6160,6160,6160,0
20240528,163900,42891960,6160,6160,6160,6160,0
20240528,163800,42891960,6160,6160,6160,6160,0
20240528,163700,42891960,6160,6160,6160,6160,0
20240528,163600,42891960,6160,6160,6160,6160,0
20240528,163500,42891960,6160,6160,6160,6160,0
20240528,163400,42891960,6160,6160,6160,6160,0
20240528,163300,42891960,6160,6160,6160,6160,0
20240528,163200,42891960,6160,6160,6160,6160,0
20240528,163100,42891960,6160,6160,6160,6160,0
20240528,163000,42891960,6160,6160,6160,6160,0
20240528,162900,42891960,6160,6160,6160,6160,0
20240528,162800,42891960,6160,6160,6160,6160,0
20240528,162700,42891960,6160,6160,6160,6160,0
20240528,162600,42891960,6160,6160,6160,6160,0
20240528,162500,42891960,6160,6160,6160,6160,14
20240528,162400,42891960,6160,6160,6160,6160,0
20240528,162300,42891960,6160,6160,6160,6160,0
20240528,162200,42891960,6160,6160,6160,6160,0
20240528,162100,42891960,6160,6160,6160,6160,0
20240528,162000,42891960,6160,6160,6160,6160,0
20240528,161900,42891960,6160,6160,6160,6160,0
20240528,161800,42891960,6160,6160,6160,6160,0
20240528,161700,42891960,6160,6160,6160,6160,0
20240528,161600,42891960,6160,6160,6160,6160,0
20240528,161500,42891960,6160,6160,6160,6160,0
20240528,161400,42891960,6160,6160,6160,6160,0
20240528,161300,42891960,6160,6160,6160,6160,0
20240528,161200,42891960,6160,6160,6160,6160,0
20240528,161100,42891960,6160,6160,6160,6160,0
20240528,161000,42891960,6160,6160,6160,6160,0
20240528,160900,42891960,6160,6160,6160,6160,0
20240528,160800,42891960,6160,6160,6160,6160,0
20240528,160700,42891960,6160,6160,6160,6160,0
20240528,160600,42891960,6160,6160,6160,6160,0
20240528,160500,42891960,6160,6160,6160,6160,0
20240528,160400,42891960,6160,6160,6160,6160,0
20240528,160300,42891960,6160,6160,6160,6160,0
20240528,160200,42891960,6160,6160,6160,6160,0
20240528,160100,42891960,6160,6160,6160,6160,0
20240528,160000,42891960,6160,6160,6160,6160,0
20240528,155900,42891960,6160,6160,6160,6160,0
20240528,155800,42891960,6160,6160,6160,6160,0
20240528,155700,42891960,6160,6160,6160,6160,0
20240528,155600,42891960,6160,6160,6160,6160,0
20240528,155500,42891960,6160,6160,6160,6160,14
20240528,155400,42891960,6160,6160,6160,6160,0
20240528,155300,42891960,6160,6160,6160,6160,0
20240528,155200,42891960,6160,6160,6160,6160,0
20240528,155100,42891960,6160,6160,6160,6160,0
20240528,155000,42891960,6160,6160,6160,6160,0
20240528,154900,42891960,6160,6160,6160,6160,0
20240528,154800,42891960,6160,6160,6160,6160,0
20240528,154700,42891960,6160,6160,6160,6160,0
20240528,154600,42891960,6160,6160,6160,6160,0
20240528,154500,42891960,6160,6160,6160,6160,0
20240528,154400,42891960,6160,6160,6160,6160,0
20240528,154300,42891960,6160,6160,6160,6160,0
20240528,154200,42891960,6160,6160,6160,6160,0
20240528,154100,42891960,6160,6160,6160,6160,0
20240528,154000,42891960,6160,6160,6160,6160,0
20240528,153900,42891960,6160,6160,6160,6160,0
20240528,153800,42891960,6160,6160,6160,6160,0
20240528,153700,42891960,6160,6160,6160,6160,0
20240528,153600,42891960,6160,6160,6160,6160,0
20240528,153500,42891960,6160,6160,6160,6160,0
20240528,153400,42891960,6160,6160,6160,6160,0
20240528,153300,42891960,6160,6160,6160,6160,0
20240528,153200,42891960,6160,6160,6160,6160,0
20240528,153100,42891960,6160,6160,6160,6160,0
20240528,153000,42891960,6160,6160,6160,6160,14
20240528,152900,42805720,6160,6160,6160,6160,0
20240528,152800,42805720,6160,6160,6160,6160,0
20240528,152700,42805720,6160,6160,6160,6160,0
20240528,152600,42805720,6160,6160,6160,6160,0
20240528,152500,42805720,6160,6160,6160,6160,0
20240528,152400,42805720,6160,6160,6160,6160,0
20240528,152300,42805720,6160,6160,6160,6160,0
20240528,152200,42805720,6160,6160,6160,6160,0
20240528,152100,42805720,6160,6160,6160,6160,0
20240528,152000,42805720,6160,6160,6160,6160,0
20240528,151900,42805720,6160,6150,6160,6150,7
20240528,151800,42762650,6160,6150,6160,6150,6
20240528,151700,42725740,6150,6150,6150,6150,0
20240528,151600,42725740,6150,6160,6160,6150,75
20240528,151500,42264200,6150,6150,6150,6150,1
20240528,151400,42258050,6160,6160,6160,6160,0
20240528,151300,42258050,6160,6160,6160,6160,5
20240528,151200,42227250,6160,6150,6160,6150,6
20240528,151100,42190340,6150,6150,6150,6150,5
20240528,151000,42159590,6150,6150,6150,6150,5
20240528,150900,42128840,6150,6150,6150,6150,150
20240528,150800,41206340,6170,6170,6170,6170,0
20240528,150700,41206340,6170,6170,6170,6170,0
20240528,150600,41206340,6170,6170,6170,6170,0
20240528,150500,41206340,6170,6170,6170,6170,0
20240528,150400,41206340,6170,6170,6170,6170,0
20240528,150300,41206340,6170,6170,6170,6170,200
20240528,150200,39972340,6170,6170,6170,6170,0
20240528,150100,39972340,6170,6170,6170,6170,0
20240528,150000,39972340,6170,6170,6170,6170,0
20240528,145900,39972340,6170,6170,6170,6170,0
20240528,145800,39972340,6170,6170,6170,6170,0
20240528,145700,39972340,6170,6170,6170,6170,0
20240528,145600,39972340,6170,6170,6170,6170,0
20240528,145500,39972340,6170,6170,6170,6170,0
20240528,145400,39972340,6170,6170,6170,6170,0
20240528,145300,39972340,6170,6170,6170,6170,0
20240528,145200,39972340,6170,6170,6170,6170,17
20240528,145100,39867450,6150,6150,6150,6150,150
20240528,145000,38944950,6180,6180,6180,6180,0
20240528,144900,38944950,6180,6180,6180,6180,0
20240528,144800,38944950,6180,6180,6180,6180,0
20240528,144700,38944950,6180,6180,6180,6180,0
20240528,144600,38944950,6180,6180,6180,6180,0
20240528,144500,38944950,6180,6180,6180,6180,0
20240528,144400,38944950,6180,6180,6180,6180,0
20240528,144300,38944950,6180,6180,6180,6180,186
20240528,144200,37795470,6200,6200,6200,6200,0
20240528,144100,37795470,6200,6200,6200,6200,0
20240528,144000,37795470,6200,6200,6200,6200,0
20240528,143900,37795470,6200,6200,6200,6200,0
20240528,143800,37795470,6200,6200,6200,6200,0
20240528,143700,37795470,6200,6200,6200,6200,0
20240528,143600,37795470,6200,6200,6200,6200,0
20240528,143500,37795470,6200,6200,6200,6200,0
20240528,143400,37795470,6200,6200,6200,6200,0
20240528,143300,37795470,6200,6200,6200,6200,0
20240528,143200,37795470,6200,6200,6200,6200,0
20240528,143100,37795470,6200,6200,6200,6200,296
20240528,143000,35960270,6200,6200,6200,6200,527
20240528,142900,32692870,6190,6190,6190,6190,1
20240528,142800,32686680,6180,6180,6180,6180,0
20240528,142700,32686680,6180,6180,6180,6180,179
20240528,142600,31580460,6170,6170,6170,6170,0
20240528,142500,31580460,6170,6170,6170,6170,0
20240528,142400,31580460,6170,6170,6170,6170,0
20240528,142300,31580460,6170,6170,6170,6170,0
20240528,142200,31580460,6170,6170,6170,6170,80
20240528,142100,31086860,6170,6170,6170,6170,0
20240528,142000,31086860,6170,6170,6170,6170,0
20240528,141900,31086860,6170,6170,6170,6170,0
20240528,141800,31086860,6170,6170,6170,6170,0
20240528,141700,31086860,6170,6170,6170,6170,0
20240528,141600,31086860,6170,6170,6170,6170,0
20240528,141500,31086860,6170,6170,6170,6170,100
20240528,141400,30469860,6150,6150,6150,6150,12
20240528,141300,30396060,6170,6170,6170,6170,0
20240528,141200,30396060,6170,6170,6170,6170,0
20240528,141100,30396060,6170,6160,6170,6160,3
20240528,141000,30377570,6160,6160,6160,6160,0
20240528,140900,30377570,6160,6160,6160,6160,239
20240528,140800,28905330,6160,6160,6160,6160,0
20240528,140700,28905330,6160,6160,6160,6160,0
20240528,140600,28905330,6160,6160,6160,6160,0
20240528,140500,28905330,6160,6160,6160,6160,0
20240528,140400,28905330,6160,6160,6160,6160,113
20240528,140300,28209250,6170,6170,6170,6170,0
20240528,140200,28209250,6170,6170,6170,6170,0
20240528,140100,28209250,6170,6170,6170,6170,0
20240528,140000,28209250,6170,6170,6170,6170,0
20240528,135900,28209250,6170,6170,6170,6170,0
20240528,135800,28209250,6170,6170,6170,6170,0
20240528,135700,28209250,6170,6170,6170,6170,0
20240528,135600,28209250,6170,6170,6170,6170,0
20240528,135500,28209250,6170,6170,6170,6170,24
20240528,135400,28061170,6180,6180,6180,6180,0
20240528,135300,28061170,6180,6180,6180,6180,0
20240528,135200,28061170,6180,6180,6180,6180,0
20240528,135100,28061170,6180,6180,6180,6180,0
20240528,135000,28061170,6180,6180,6180,6180,214
20240528,134900,26738650,6190,6190,6190,6190,0
20240528,134800,26738650,6190,6190,6190,6190,0
20240528,134700,26738650,6190,6190,6190,6190,0
20240528,134600,26738650,6190,6190,6190,6190,0
20240528,134500,26738650,6190,6190,6190,6190,0
20240528,134400,26738650,6190,6190,6190,6190,24
20240528,134300,26590090,6190,6190,6190,6190,96
20240528,134200,25995850,6200,6200,6200,6200,0
20240528,134100,25995850,6200,6200,6200,6200,0
20240528,134000,25995850,6200,6200,6200,6200,0
20240528,133900,25995850,6200,6200,6200,6200,0
20240528,133800,25995850,6200,6200,6200,6200,0
20240528,133700,25995850,6200,6200,6200,6200,0
20240528,133600,25995850,6200,6200,6200,6200,5
20240528,133500,25964850,6180,6180,6180,6180,0
20240528,133400,25964850,6180,6180,6180,6180,0
20240528,133300,25964850,6180,6180,6180,6180,0
20240528,133200,25964850,6180,6180,6180,6180,191
20240528,133100,24784470,6170,6170,6170,6170,1100
20240528,133000,17997470,6170,6170,6170,6170,0
20240528,132900,17997470,6170,6170,6170,6170,0
20240528,132800,17997470,6170,6170,6170,6170,0
20240528,132700,17997470,6170,6170,6170,6170,0
20240528,132600,17997470,6170,6170,6170,6170,0
20240528,132500,17997470,6170,6170,6170,6170,0
20240528,132400,17997470,6170,6170,6170,6170,0
20240528,132300,17997470,6170,6170,6170,6170,2
20240528,132200,17985130,6160,6160,6160,6160,0
20240528,132100,17985130,6160,6160,6160,6160,0
20240528,132000,17985130,6160,6160,6160,6160,4
20240528,131900,17960490,6170,6170,6170,6170,0
20240528,131800,17960490,6170,6170,6170,6170,0
20240528,131700,17960490,6170,6170,6170,6170,0
20240528,131600,17960490,6170,6170,6170,6170,0
20240528,131500,17960490,6170,6170,6170,6170,0
20240528,131400,17960490,6170,6170,6170,6170,0
20240528,131300,17960490,6170,6170,6170,6170,1
20240528,131200,17954320,6170,6170,6170,6170,0
20240528,131100,17954320,6170,6170,6170,6170,0
20240528,131000,17954320,6170,6170,6170,6170,0
20240528,130900,17954320,6170,6170,6170,6170,0
20240528,130800,17954320,6170,6170,6170,6170,0
20240528,130700,17954320,6170,6170,6170,6170,0
20240528,130600,17954320,6170,6170,6170,6170,0
20240528,130500,17954320,6170,6170,6170,6170,0
20240528,130400,17954320,6170,6170,6170,6170,0
20240528,130300,17954320,6170,6170,6170,6170,0
20240528,130200,17954320,6170,6170,6170,6170,0
20240528,130100,17954320,6170,6170,6170,6170,0
20240528,130000,17954320,6170,6170,6170,6170,0
20240528,125900,17954320,6170,6170,6170,6170,0
20240528,125800,17954320,6170,6170,6170,6170,0
20240528,125700,17954320,6170,6170,6170,6170,0
20240528,125600,17954320,6170,6170,6170,6170,0
20240528,125500,17954320,6170,6170,6170,6170,282
20240528,125400,16214380,6180,6180,6180,6180,0
20240528,125300,16214380,6180,6180,6180,6180,40
20240528,125200,15967180,6190,6190,6190,6190,0
20240528,125100,15967180,6190,6190,6190,6190,0
20240528,125000,15967180,6190,6190,6190,6190,0
20240528,124900,15967180,6190,6190,6190,6190,0
20240528,124800,15967180,6190,6190,6190,6190,0
20240528,124700,15967180,6190,6190,6190,6190,0
20240528,124600,15967180,6190,6190,6190,6190,0
20240528,124500,15967180,6190,6190,6190,6190,0
20240528,124400,15967180,6190,6190,6190,6190,0
20240528,124300,15967180,6190,6190,6190,6190,0
20240528,124200,15967180,6190,6190,6190,6190,0
20240528,124100,15967180,6190,6190,6190,6190,0
20240528,124000,15967180,6190,6190,6190,6190,0
20240528,123900,15967180,6190,6190,6190,6190,0
20240528,123800,15967180,6190,6190,6190,6190,0
20240528,123700,15967180,6190,6190,6190,6190,0
20240528,123600,15967180,6190,6190,6190,6190,0
20240528,123500,15967180,6190,6190,6190,6190,0
20240528,123400,15967180,6190,6190,6190,6190,0
20240528,123300,15967180,6190,6190,6190,6190,0
20240528,123200,15967180,6190,6190,6190,6190,0
20240528,123100,15967180,6190,6190,6190,6190,0
20240528,123000,15967180,6190,6190,6190,6190,0
20240528,122900,15967180,6190,6190,6190,6190,0
20240528,122800,15967180,6190,6190,6190,6190,0
20240528,122700,15967180,6190,6190,6190,6190,0
20240528,122600,15967180,6190,6190,6190,6190,0
20240528,122500,15967180,6190,6190,6190,6190,0
20240528,122400,15967180,6190,6190,6190,6190,0
20240528,122300,15967180,6190,6190,6190,6190,0
20240528,122200,15967180,6190,6190,6190,6190,0
20240528,122100,15967180,6190,6190,6190,6190,0
20240528,122000,15967180,6190,6190,6190,6190,0
20240528,121900,15967180,6190,6190,6190,6190,0
20240528,121800,15967180,6190,6190,6190,6190,0
20240528,121700,15967180,6190,6190,6190,6190,1
20240528,121600,15960990,6200,6200,6200,6200,0
20240528,121500,15960990,6200,6200,6200,6200,0
20240528,121400,15960990,6200,6200,6200,6200,0
20240528,121300,15960990,6200,6200,6200,6200,0
20240528,121200,15960990,6200,6200,6200,6200,0
20240528,121100,15960990,6200,6200,6200,6200,0
20240528,121000,15960990,6200,6200,6200,6200,0
20240528,120900,15960990,6200,6200,6200,6200,0
20240528,120800,15960990,6200,6200,6200,6200,0
20240528,120700,15960990,6200,6200,6200,6200,0
20240528,120600,15960990,6200,6200,6200,6200,0
20240528,120500,15960990,6200,6200,6200,6200,0
20240528,120400,15960990,6200,6200,6200,6200,0
20240528,120300,15960990,6200,6200,6200,6200,0
20240528,120200,15960990,6200,6200,6200,6200,0
20240528,120100,15960990,6200,6200,6200,6200,0
20240528,120000,15960990,6200,6200,6200,6200,0
20240528,115900,15960990,6200,6200,6200,6200,0
20240528,115800,15960990,6200,6200,6200,6200,0
20240528,115700,15960990,6200,6200,6200,6200,0
20240528,115600,15960990,6200,6200,6200,6200,0
20240528,115500,15960990,6200,6200,6200,6200,0
20240528,115400,15960990,6200,6200,6200,6200,0
20240528,115300,15960990,6200,6200,6200,6200,0
20240528,115200,15960990,6200,6200,6200,6200,0
20240528,115100,15960990,6200,6200,6200,6200,0
20240528,115000,15960990,6200,6200,6200,6200,10
20240528,114900,15898990,6200,6200,6200,6200,0
20240528,114800,15898990,6200,6200,6200,6200,187
20240528,114700,14739590,6180,6180,6180,6180,0
20240528,114600,14739590,6180,6180,6180,6180,0
20240528,114500,14739590,6180,6180,6180,6180,0
20240528,114400,14739590,6180,6180,6180,6180,0
20240528,114300,14739590,6180,6180,6180,6180,0
20240528,114200,14739590,6180,6180,6180,6180,10
20240528,114100,14677790,6180,6180,6180,6180,0
20240528,114000,14677790,6180,6180,6180,6180,0
20240528,113900,14677790,6180,6180,6180,6180,0
20240528,113800,14677790,6180,6180,6180,6180,0
20240528,113700,14677790,6180,6180,6180,6180,0
20240528,113600,14677790,6180,6180,6180,6180,2
20240528,113500,14665430,6180,6180,6180,6180,0
20240528,113400,14665430,6180,6180,6180,6180,11
20240528,113300,14597450,6210,6210,6210,6210,0
20240528,113200,14597450,6210,6210,6210,6210,0
20240528,113100,14597450,6210,6210,6210,6210,0
20240528,113000,14597450,6210,6210,6210,6210,0
20240528,112900,14597450,6210,6210,6210,6210,0
20240528,112800,14597450,6210,6210,6210,6210,0
20240528,112700,14597450,6210,6210,6210,6210,0
20240528,112600,14597450,6210,6210,6210,6210,0
20240528,112500,14597450,6210,6210,6210,6210,0
20240528,112400,14597450,6210,6210,6210,6210,0
20240528,112300,14597450,6210,6210,6210,6210,0
20240528,112200,14597450,6210,6210,6210,6210,0
20240528,112100,14597450,6210,6210,6210,6210,0
20240528,112000,14597450,6210,6210,6210,6210,0
20240528,111900,14597450,6210,6210,6210,6210,0
20240528,111800,14597450,6210,6210,6210,6210,0
20240528,111700,14597450,6210,6210,6210,6210,0
20240528,111600,14597450,6210,6210,6210,6210,0
20240528,111500,14597450,6210,6210,6210,6210,0
20240528,111400,14597450,6210,6210,6210,6210,0
20240528,111300,14597450,6210,6210,6210,6210,0
20240528,111200,14597450,6210,6210,6210,6210,0
20240528,111100,14597450,6210,6210,6210,6210,0
20240528,111000,14597450,6210,6210,6210,6210,0
20240528,110900,14597450,6210,6210,6210,6210,0
20240528,110800,14597450,6210,6210,6210,6210,0
20240528,110700,14597450,6210,6210,6210,6210,0
20240528,110600,14597450,6210,6210,6210,6210,0
20240528,110500,14597450,6210,6210,6210,6210,0
20240528,110400,14597450,6210,6210,6210,6210,0
20240528,110300,14597450,6210,6210,6210,6210,0
20240528,110200,14597450,6210,6210,6210,6210,0
20240528,110100,14597450,6210,6210,6210,6210,0
20240528,110000,14597450,6210,6210,6210,6210,0
20240528,105900,14597450,6210,6210,6210,6210,6
20240528,105800,14560190,6170,6170,6170,6170,0
20240528,105700,14560190,6170,6170,6170,6170,0
20240528,105600,14560190,6170,6170,6170,6170,0
20240528,105500,14560190,6170,6170,6170,6170,0
20240528,105400,14560190,6170,6170,6170,6170,0
20240528,105300,14560190,6170,6170,6170,6170,0
20240528,105200,14560190,6170,6170,6170,6170,0
20240528,105100,14560190,6170,6170,6170,6170,0
20240528,105000,14560190,6170,6170,6170,6170,0
20240528,104900,14560190,6170,6170,6170,6170,0
20240528,104800,14560190,6170,6170,6170,6170,0
20240528,104700,14560190,6170,6170,6170,6170,0
20240528,104600,14560190,6170,6170,6170,6170,0
20240528,104500,14560190,6170,6170,6170,6170,0
20240528,104400,14560190,6170,6170,6170,6170,0
20240528,104300,14560190,6170,6170,6170,6170,0
20240528,104200,14560190,6170,6170,6170,6170,0
20240528,104100,14560190,6170,6170,6170,6170,0
20240528,104000,14560190,6170,6170,6170,6170,0
20240528,103900,14560190,6170,6170,6170,6170,0
20240528,103800,14560190,6170,6170,6170,6170,0
20240528,103700,14560190,6170,6170,6170,6170,0
20240528,103600,14560190,6170,6170,6170,6170,0
20240528,103500,14560190,6170,6170,6170,6170,0
20240528,103400,14560190,6170,6170,6170,6170,0
20240528,103300,14560190,6170,6170,6170,6170,0
20240528,103200,14560190,6170,6170,6170,6170,0
20240528,103100,14560190,6170,6170,6170,6170,0
20240528,103000,14560190,6170,6170,6170,6170,0
20240528,102900,14560190,6170,6170,6170,6170,814
20240528,102800,9537810,6150,6170,6170,6150,201
20240528,102700,8301640,6170,6170,6170,6170,0
20240528,102600,8301640,6170,6160,6170,6160,200
20240528,102500,7068520,6160,6160,6160,6160,0
20240528,102400,7068520,6160,6160,6160,6160,0
20240528,102300,7068520,6160,6160,6160,6160,0
20240528,102200,7068520,6160,6160,6160,6160,0
20240528,102100,7068520,6160,6160,6160,6160,0
20240528,102000,7068520,6160,6160,6160,6160,0
20240528,101900,7068520,6160,6160,6160,6160,0
20240528,101800,7068520,6160,6160,6160,6160,0
20240528,101700,7068520,6160,6160,6160,6160,0
20240528,101600,7068520,6160,6160,6160,6160,0
20240528,101500,7068520,6160,6160,6160,6160,0
20240528,101400,7068520,6160,6160,6160,6160,0
20240528,101300,7068520,6160,6160,6160,6160,0
20240528,101200,7068520,6160,6160,6160,6160,0
20240528,101100,7068520,6160,6160,6160,6160,0
20240528,101000,7068520,6160,6160,6160,6160,0
20240528,100900,7068520,6160,6160,6160,6160,0
20240528,100800,7068520,6160,6160,6160,6160,1
20240528,100700,7062360,6160,6160,6160,6160,0
20240528,100600,7062360,6160,6160,6160,6160,0
20240528,100500,7062360,6160,6160,6160,6160,0
20240528,100400,7062360,6160,6160,6160,6160,0
20240528,100300,7062360,6160,6160,6160,6160,110
20240528,100200,6384760,6160,6160,6160,6160,0
20240528,100100,6384760,6160,6160,6160,6160,0
20240528,100000,6384760,6160,6160,6160,6160,0
20240528,095900,6384760,6160,6160,6160,6160,0
20240528,095800,6384760,6160,6160,6160,6160,0
20240528,095700,6384760,6160,6160,6160,6160,0
20240528,095600,6384760,6160,6160,6160,6160,1
20240528,095500,6378600,6170,6170,6170,6170,0
20240528,095400,6378600,6170,6170,6170,6170,0
20240528,095300,6378600,6170,6160,6170,6160,102
20240528,095200,5750260,6150,6150,6150,6150,27
20240528,095100,5584210,6150,6150,6150,6150,81
20240528,095000,5086060,6150,6170,6170,6150,7
20240528,094900,5042990,6170,6170,6170,6170,0
20240528,094800,5042990,6170,6170,6170,6170,2
20240528,094700,5030650,6160,6160,6160,6160,0
20240528,094600,5030650,6160,6160,6160,6160,0
20240528,094500,5030650,6160,6160,6160,6160,0
20240528,094400,5030650,6160,6170,6170,6160,259
20240528,094300,3434710,6170,6170,6170,6170,0
20240528,094200,3434710,6170,6170,6170,6170,0
20240528,094100,3434710,6170,6170,6170,6170,0
20240528,094000,3434710,6170,6170,6170,6170,0
20240528,093900,3434710,6170,6170,6170,6170,0
20240528,093800,3434710,6170,6170,6170,6170,0
20240528,093700,3434710,6170,6170,6170,6170,0
20240528,093600,3434710,6170,6170,6170,6170,2
20240528,093500,3422370,6160,6160,6160,6160,0
20240528,093400,3422370,6160,6160,6160,6160,0
20240528,093300,3422370,6160,6160,6160,6160,4
20240528,093200,3397730,6170,6170,6170,6170,88
20240528,093100,2854770,6170,6170,6170,6170,0
20240528,093000,2854770,6170,6170,6170,6170,116
20240528,092900,2139050,6180,6180,6180,6180,0
20240528,092800,2139050,6180,6180,6180,6180,0
20240528,092700,2139050,6180,6180,6180,6180,0
20240528,092600,2139050,6180,6180,6180,6180,0
20240528,092500,2139050,6180,6180,6180,6180,0
20240528,092400,2139050,6180,6180,6180,6180,0
20240528,092300,2139050,6180,6180,6180,6180,0
20240528,092200,2139050,6180,6180,6180,6180,0
20240528,092100,2139050,6180,6180,6180,6180,0
20240528,092000,2139050,6180,6180,6180,6180,0
20240528,091900,2139050,6180,6180,6180,6180,0
20240528,091800,2139050,6180,6180,6180,6180,206
20240528,091700,865970,6230,6230,6230,6230,0
20240528,091600,865970,6230,6230,6230,6230,0
20240528,091500,865970,6230,6230,6230,6230,100
20240528,091400,242970,6230,6230,6230,6230,0
20240528,091300,242970,6230,6230,6230,6230,0
20240528,091200,242970,6230,6230,6230,6230,0
20240528,091100,242970,6230,6230,6230,6230,0
20240528,091000,242970,6230,6230,6230,6230,0
20240528,090900,242970,6230,6230,6230,6230,0
20240528,090800,242970,6230,6230,6230,6230,0
20240528,090700,242970,6230,6230,6230,6230,0
20240528,090600,242970,6230,6230,6230,6230,0
20240528,090500,242970,6230,6230,6230,6230,0
20240528,090400,242970,6230,6230,6230,6230,0
20240528,090300,242970,6230,6230,6230,6230,0
20240528,090200,242970,6230,6230,6230,6230,0
20240528,090100,242970,6230,6230,6230,6230,0
20240528,090000,242970,6230,6230,6230,6230,39