KissMeData/080720/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,195500,42568510,6130,6130,6130,6130,50
20240529,195400,42568510,6130,6130,6130,6130,0
20240529,195300,42568510,6130,6130,6130,6130,0
20240529,195200,42568510,6130,6130,6130,6130,0
20240529,195100,42568510,6130,6130,6130,6130,0
20240529,195000,42568510,6130,6130,6130,6130,0
20240529,194900,42568510,6130,6130,6130,6130,0
20240529,194800,42568510,6130,6130,6130,6130,0
20240529,194700,42568510,6130,6130,6130,6130,0
20240529,194600,42568510,6130,6130,6130,6130,0
20240529,194500,42568510,6130,6130,6130,6130,0
20240529,194400,42568510,6130,6130,6130,6130,0
20240529,194300,42568510,6130,6130,6130,6130,0
20240529,194200,42568510,6130,6130,6130,6130,0
20240529,194100,42568510,6130,6130,6130,6130,0
20240529,194000,42568510,6130,6130,6130,6130,0
20240529,193900,42568510,6130,6130,6130,6130,0
20240529,193800,42568510,6130,6130,6130,6130,0
20240529,193700,42568510,6130,6130,6130,6130,0
20240529,193600,42568510,6130,6130,6130,6130,0
20240529,193500,42568510,6130,6130,6130,6130,0
20240529,193400,42568510,6130,6130,6130,6130,0
20240529,193300,42568510,6130,6130,6130,6130,0
20240529,193200,42568510,6130,6130,6130,6130,0
20240529,193100,42568510,6130,6130,6130,6130,0
20240529,193000,42568510,6130,6130,6130,6130,0
20240529,192900,42568510,6130,6130,6130,6130,0
20240529,192800,42568510,6130,6130,6130,6130,0
20240529,192700,42568510,6130,6130,6130,6130,0
20240529,192600,42568510,6130,6130,6130,6130,0
20240529,192500,42568510,6130,6130,6130,6130,50
20240529,192400,42568510,6130,6130,6130,6130,0
20240529,192300,42568510,6130,6130,6130,6130,0
20240529,192200,42568510,6130,6130,6130,6130,0
20240529,192100,42568510,6130,6130,6130,6130,0
20240529,192000,42568510,6130,6130,6130,6130,0
20240529,191900,42568510,6130,6130,6130,6130,0
20240529,191800,42568510,6130,6130,6130,6130,0
20240529,191700,42568510,6130,6130,6130,6130,0
20240529,191600,42568510,6130,6130,6130,6130,0
20240529,191500,42568510,6130,6130,6130,6130,0
20240529,191400,42568510,6130,6130,6130,6130,0
20240529,191300,42568510,6130,6130,6130,6130,0
20240529,191200,42568510,6130,6130,6130,6130,0
20240529,191100,42568510,6130,6130,6130,6130,0
20240529,191000,42568510,6130,6130,6130,6130,0
20240529,190900,42568510,6130,6130,6130,6130,0
20240529,190800,42568510,6130,6130,6130,6130,0
20240529,190700,42568510,6130,6130,6130,6130,0
20240529,190600,42568510,6130,6130,6130,6130,0
20240529,190500,42568510,6130,6130,6130,6130,0
20240529,190400,42568510,6130,6130,6130,6130,0
20240529,190300,42568510,6130,6130,6130,6130,0
20240529,190200,42568510,6130,6130,6130,6130,0
20240529,190100,42568510,6130,6130,6130,6130,0
20240529,190000,42568510,6130,6130,6130,6130,0
20240529,185900,42568510,6130,6130,6130,6130,0
20240529,185800,42568510,6130,6130,6130,6130,0
20240529,185700,42568510,6130,6130,6130,6130,0
20240529,185600,42568510,6130,6130,6130,6130,0
20240529,185500,42568510,6130,6130,6130,6130,50
20240529,185400,42568510,6130,6130,6130,6130,0
20240529,185300,42568510,6130,6130,6130,6130,0
20240529,185200,42568510,6130,6130,6130,6130,0
20240529,185100,42568510,6130,6130,6130,6130,0
20240529,185000,42568510,6130,6130,6130,6130,0
20240529,184900,42568510,6130,6130,6130,6130,0
20240529,184800,42568510,6130,6130,6130,6130,0
20240529,184700,42568510,6130,6130,6130,6130,0
20240529,184600,42568510,6130,6130,6130,6130,0
20240529,184500,42568510,6130,6130,6130,6130,0
20240529,184400,42568510,6130,6130,6130,6130,0
20240529,184300,42568510,6130,6130,6130,6130,0
20240529,184200,42568510,6130,6130,6130,6130,0
20240529,184100,42568510,6130,6130,6130,6130,0
20240529,184000,42568510,6130,6130,6130,6130,0
20240529,183900,42568510,6130,6130,6130,6130,0
20240529,183800,42568510,6130,6130,6130,6130,0
20240529,183700,42568510,6130,6130,6130,6130,0
20240529,183600,42568510,6130,6130,6130,6130,0
20240529,183500,42568510,6130,6130,6130,6130,0
20240529,183400,42568510,6130,6130,6130,6130,0
20240529,183300,42568510,6130,6130,6130,6130,0
20240529,183200,42568510,6130,6130,6130,6130,0
20240529,183100,42568510,6130,6130,6130,6130,0
20240529,183000,42568510,6130,6130,6130,6130,0
20240529,182900,42568510,6130,6130,6130,6130,0
20240529,182800,42568510,6130,6130,6130,6130,0
20240529,182700,42568510,6130,6130,6130,6130,0
20240529,182600,42568510,6130,6130,6130,6130,0
20240529,182500,42568510,6130,6130,6130,6130,50
20240529,182400,42568510,6130,6130,6130,6130,0
20240529,182300,42568510,6130,6130,6130,6130,0
20240529,182200,42568510,6130,6130,6130,6130,0
20240529,182100,42568510,6130,6130,6130,6130,0
20240529,182000,42568510,6130,6130,6130,6130,0
20240529,181900,42568510,6130,6130,6130,6130,0
20240529,181800,42568510,6130,6130,6130,6130,0
20240529,181700,42568510,6130,6130,6130,6130,0
20240529,181600,42568510,6130,6130,6130,6130,0
20240529,181500,42568510,6130,6130,6130,6130,0
20240529,181400,42568510,6130,6130,6130,6130,0
20240529,181300,42568510,6130,6130,6130,6130,0
20240529,181200,42568510,6130,6130,6130,6130,0
20240529,181100,42568510,6130,6130,6130,6130,0
20240529,181000,42568510,6130,6130,6130,6130,0
20240529,180900,42568510,6130,6130,6130,6130,0
20240529,180800,42568510,6130,6130,6130,6130,0
20240529,180700,42568510,6130,6130,6130,6130,0
20240529,180600,42568510,6130,6130,6130,6130,0
20240529,180500,42568510,6130,6130,6130,6130,0
20240529,180400,42568510,6130,6130,6130,6130,0
20240529,180300,42568510,6130,6130,6130,6130,0
20240529,180200,42568510,6130,6130,6130,6130,0
20240529,180100,42568510,6130,6130,6130,6130,0
20240529,180000,42568510,6130,6130,6130,6130,0
20240529,175900,42568510,6130,6130,6130,6130,0
20240529,175800,42568510,6130,6130,6130,6130,0
20240529,175700,42568510,6130,6130,6130,6130,0
20240529,175600,42568510,6130,6130,6130,6130,0
20240529,175500,42568510,6130,6130,6130,6130,50
20240529,175400,42568510,6130,6130,6130,6130,0
20240529,175300,42568510,6130,6130,6130,6130,0
20240529,175200,42568510,6130,6130,6130,6130,0
20240529,175100,42568510,6130,6130,6130,6130,0
20240529,175000,42568510,6130,6130,6130,6130,0
20240529,174900,42568510,6130,6130,6130,6130,0
20240529,174800,42568510,6130,6130,6130,6130,0
20240529,174700,42568510,6130,6130,6130,6130,0
20240529,174600,42568510,6130,6130,6130,6130,0
20240529,174500,42568510,6130,6130,6130,6130,0
20240529,174400,42568510,6130,6130,6130,6130,0
20240529,174300,42568510,6130,6130,6130,6130,0
20240529,174200,42568510,6130,6130,6130,6130,0
20240529,174100,42568510,6130,6130,6130,6130,0
20240529,174000,42568510,6130,6130,6130,6130,0
20240529,173900,42568510,6130,6130,6130,6130,0
20240529,173800,42568510,6130,6130,6130,6130,0
20240529,173700,42568510,6130,6130,6130,6130,0
20240529,173600,42568510,6130,6130,6130,6130,0
20240529,173500,42568510,6130,6130,6130,6130,0
20240529,173400,42568510,6130,6130,6130,6130,0
20240529,173300,42568510,6130,6130,6130,6130,0
20240529,173200,42568510,6130,6130,6130,6130,0
20240529,173100,42568510,6130,6130,6130,6130,0
20240529,173000,42568510,6130,6130,6130,6130,0
20240529,172900,42568510,6130,6130,6130,6130,0
20240529,172800,42568510,6130,6130,6130,6130,0
20240529,172700,42568510,6130,6130,6130,6130,0
20240529,172600,42568510,6130,6130,6130,6130,0
20240529,172500,42568510,6130,6130,6130,6130,50
20240529,172400,42568510,6130,6130,6130,6130,0
20240529,172300,42568510,6130,6130,6130,6130,0
20240529,172200,42568510,6130,6130,6130,6130,0
20240529,172100,42568510,6130,6130,6130,6130,0
20240529,172000,42568510,6130,6130,6130,6130,0
20240529,171900,42568510,6130,6130,6130,6130,0
20240529,171800,42568510,6130,6130,6130,6130,0
20240529,171700,42568510,6130,6130,6130,6130,0
20240529,171600,42568510,6130,6130,6130,6130,0
20240529,171500,42568510,6130,6130,6130,6130,0
20240529,171400,42568510,6130,6130,6130,6130,0
20240529,171300,42568510,6130,6130,6130,6130,0
20240529,171200,42568510,6130,6130,6130,6130,0
20240529,171100,42568510,6130,6130,6130,6130,0
20240529,171000,42568510,6130,6130,6130,6130,0
20240529,170900,42568510,6130,6130,6130,6130,0
20240529,170800,42568510,6130,6130,6130,6130,0
20240529,170700,42568510,6130,6130,6130,6130,0
20240529,170600,42568510,6130,6130,6130,6130,0
20240529,170500,42568510,6130,6130,6130,6130,0
20240529,170400,42568510,6130,6130,6130,6130,0
20240529,170300,42568510,6130,6130,6130,6130,0
20240529,170200,42568510,6130,6130,6130,6130,0
20240529,170100,42568510,6130,6130,6130,6130,0
20240529,170000,42568510,6130,6130,6130,6130,0
20240529,165900,42568510,6130,6130,6130,6130,0
20240529,165800,42568510,6130,6130,6130,6130,0
20240529,165700,42568510,6130,6130,6130,6130,0
20240529,165600,42568510,6130,6130,6130,6130,0
20240529,165500,42568510,6130,6130,6130,6130,50
20240529,165400,42568510,6130,6130,6130,6130,0
20240529,165300,42568510,6130,6130,6130,6130,0
20240529,165200,42568510,6130,6130,6130,6130,0
20240529,165100,42568510,6130,6130,6130,6130,0
20240529,165000,42568510,6130,6130,6130,6130,0
20240529,164900,42568510,6130,6130,6130,6130,0
20240529,164800,42568510,6130,6130,6130,6130,0
20240529,164700,42568510,6130,6130,6130,6130,0
20240529,164600,42568510,6130,6130,6130,6130,0
20240529,164500,42568510,6130,6130,6130,6130,0
20240529,164400,42568510,6130,6130,6130,6130,0
20240529,164300,42568510,6130,6130,6130,6130,0
20240529,164200,42568510,6130,6130,6130,6130,0
20240529,164100,42568510,6130,6130,6130,6130,0
20240529,164000,42568510,6130,6130,6130,6130,0
20240529,163900,42568510,6130,6130,6130,6130,0
20240529,163800,42568510,6130,6130,6130,6130,0
20240529,163700,42568510,6130,6130,6130,6130,0
20240529,163600,42568510,6130,6130,6130,6130,0
20240529,163500,42568510,6130,6130,6130,6130,0
20240529,163400,42568510,6130,6130,6130,6130,0
20240529,163300,42568510,6130,6130,6130,6130,0
20240529,163200,42568510,6130,6130,6130,6130,0
20240529,163100,42568510,6130,6130,6130,6130,0
20240529,163000,42568510,6130,6130,6130,6130,0
20240529,162900,42568510,6130,6130,6130,6130,0
20240529,162800,42568510,6130,6130,6130,6130,0
20240529,162700,42568510,6130,6130,6130,6130,0
20240529,162600,42568510,6130,6130,6130,6130,0
20240529,162500,42568510,6130,6130,6130,6130,50
20240529,162400,42568510,6130,6130,6130,6130,0
20240529,162300,42568510,6130,6130,6130,6130,0
20240529,162200,42568510,6130,6130,6130,6130,0
20240529,162100,42568510,6130,6130,6130,6130,0
20240529,162000,42568510,6130,6130,6130,6130,0
20240529,161900,42568510,6130,6130,6130,6130,0
20240529,161800,42568510,6130,6130,6130,6130,0
20240529,161700,42568510,6130,6130,6130,6130,0
20240529,161600,42568510,6130,6130,6130,6130,0
20240529,161500,42568510,6130,6130,6130,6130,0
20240529,161400,42568510,6130,6130,6130,6130,0
20240529,161300,42568510,6130,6130,6130,6130,0
20240529,161200,42568510,6130,6130,6130,6130,0
20240529,161100,42568510,6130,6130,6130,6130,0
20240529,161000,42568510,6130,6130,6130,6130,0
20240529,160900,42568510,6130,6130,6130,6130,0
20240529,160800,42568510,6130,6130,6130,6130,0
20240529,160700,42568510,6130,6130,6130,6130,0
20240529,160600,42568510,6130,6130,6130,6130,0
20240529,160500,42568510,6130,6130,6130,6130,0
20240529,160400,42568510,6130,6130,6130,6130,0
20240529,160300,42568510,6130,6130,6130,6130,0
20240529,160200,42568510,6130,6130,6130,6130,0
20240529,160100,42568510,6130,6130,6130,6130,0
20240529,160000,42568510,6130,6130,6130,6130,0
20240529,155900,42568510,6130,6130,6130,6130,0
20240529,155800,42568510,6130,6130,6130,6130,0
20240529,155700,42568510,6130,6130,6130,6130,0
20240529,155600,42568510,6130,6130,6130,6130,0
20240529,155500,42568510,6130,6130,6130,6130,50
20240529,155400,42568510,6130,6130,6130,6130,0
20240529,155300,42568510,6130,6130,6130,6130,0
20240529,155200,42568510,6130,6130,6130,6130,0
20240529,155100,42568510,6130,6130,6130,6130,0
20240529,155000,42568510,6130,6130,6130,6130,0
20240529,154900,42568510,6130,6130,6130,6130,0
20240529,154800,42568510,6130,6130,6130,6130,0
20240529,154700,42568510,6130,6130,6130,6130,0
20240529,154600,42568510,6130,6130,6130,6130,0
20240529,154500,42568510,6130,6130,6130,6130,0
20240529,154400,42568510,6130,6130,6130,6130,0
20240529,154300,42568510,6130,6130,6130,6130,0
20240529,154200,42568510,6130,6130,6130,6130,0
20240529,154100,42568510,6130,6130,6130,6130,0
20240529,154000,42568510,6130,6130,6130,6130,0
20240529,153900,42568510,6130,6130,6130,6130,0
20240529,153800,42568510,6130,6130,6130,6130,0
20240529,153700,42568510,6130,6130,6130,6130,0
20240529,153600,42568510,6130,6130,6130,6130,0
20240529,153500,42568510,6130,6130,6130,6130,0
20240529,153400,42568510,6130,6130,6130,6130,0
20240529,153300,42568510,6130,6130,6130,6130,0
20240529,153200,42568510,6130,6130,6130,6130,0
20240529,153100,42568510,6130,6130,6130,6130,0
20240529,153000,42568510,6130,6130,6130,6130,50
20240529,152900,42262010,6130,6130,6130,6130,0
20240529,152800,42262010,6130,6130,6130,6130,0
20240529,152700,42262010,6130,6130,6130,6130,0
20240529,152600,42262010,6130,6130,6130,6130,0
20240529,152500,42262010,6130,6130,6130,6130,0
20240529,152400,42262010,6130,6130,6130,6130,0
20240529,152300,42262010,6130,6130,6130,6130,0
20240529,152200,42262010,6130,6130,6130,6130,0
20240529,152100,42262010,6130,6130,6130,6130,0
20240529,152000,42262010,6130,6130,6130,6130,0
20240529,151900,42262010,6130,6130,6130,6130,0
20240529,151800,42262010,6130,6130,6130,6130,0
20240529,151700,42262010,6130,6130,6130,6130,0
20240529,151600,42262010,6130,6130,6130,6130,0
20240529,151500,42262010,6130,6130,6130,6130,0
20240529,151400,42262010,6130,6130,6130,6130,0
20240529,151300,42262010,6130,6130,6130,6130,0
20240529,151200,42262010,6130,6130,6130,6130,0
20240529,151100,42262010,6130,6130,6130,6130,0
20240529,151000,42262010,6130,6130,6130,6130,0
20240529,150900,42262010,6130,6130,6130,6130,0
20240529,150800,42262010,6130,6130,6130,6130,19
20240529,150700,42145540,6130,6130,6130,6130,1
20240529,150600,42139410,6130,6130,6130,6130,0
20240529,150500,42139410,6130,6130,6130,6130,0
20240529,150400,42139410,6130,6130,6130,6130,1
20240529,150300,42133280,6130,6130,6130,6130,0
20240529,150200,42133280,6130,6130,6130,6130,0
20240529,150100,42133280,6130,6130,6130,6130,0
20240529,150000,42133280,6130,6130,6130,6130,0
20240529,145900,42133280,6130,6130,6130,6130,0
20240529,145800,42133280,6130,6090,6130,6090,15
20240529,145700,42041730,6130,6130,6130,6130,0
20240529,145600,42041730,6130,6130,6130,6130,0
20240529,145500,42041730,6130,6130,6130,6130,0
20240529,145400,42041730,6130,6130,6130,6130,0
20240529,145300,42041730,6130,6130,6130,6130,0
20240529,145200,42041730,6130,6090,6130,6090,176
20240529,145100,40969850,6130,6130,6130,6130,0
20240529,145000,40969850,6130,6130,6130,6130,0
20240529,144900,40969850,6130,6130,6130,6130,0
20240529,144800,40969850,6130,6130,6130,6130,0
20240529,144700,40969850,6130,6130,6130,6130,0
20240529,144600,40969850,6130,6130,6130,6130,0
20240529,144500,40969850,6130,6130,6130,6130,0
20240529,144400,40969850,6130,6110,6130,6090,521
20240529,144300,37793470,6140,6140,6140,6140,0
20240529,144200,37793470,6140,6140,6140,6140,0
20240529,144100,37793470,6140,6140,6140,6140,0
20240529,144000,37793470,6140,6140,6140,6140,0
20240529,143900,37793470,6140,6140,6140,6140,0
20240529,143800,37793470,6140,6140,6140,6140,0
20240529,143700,37793470,6140,6140,6140,6140,0
20240529,143600,37793470,6140,6140,6140,6140,11
20240529,143500,37725930,6150,6150,6150,6150,0
20240529,143400,37725930,6150,6150,6150,6150,0
20240529,143300,37725930,6150,6150,6150,6150,18
20240529,143200,37615230,6160,6160,6160,6160,0
20240529,143100,37615230,6160,6160,6160,6160,0
20240529,143000,37615230,6160,6160,6160,6160,0
20240529,142900,37615230,6160,6160,6160,6160,0
20240529,142800,37615230,6160,6160,6160,6160,0
20240529,142700,37615230,6160,6160,6160,6160,0
20240529,142600,37615230,6160,6160,6160,6160,0
20240529,142500,37615230,6160,6160,6160,6160,0
20240529,142400,37615230,6160,6160,6160,6160,0
20240529,142300,37615230,6160,6160,6160,6160,15
20240529,142200,37522830,6160,6160,6160,6160,5
20240529,142100,37492030,6150,6150,6150,6150,0
20240529,142000,37492030,6150,6150,6150,6150,0
20240529,141900,37492030,6150,6150,6150,6150,0
20240529,141800,37492030,6150,6150,6150,6150,31
20240529,141700,37301380,6150,6150,6150,6150,0
20240529,141600,37301380,6150,6150,6150,6150,0
20240529,141500,37301380,6150,6150,6150,6150,0
20240529,141400,37301380,6150,6150,6150,6150,0
20240529,141300,37301380,6150,6150,6150,6150,0
20240529,141200,37301380,6150,6150,6150,6150,0
20240529,141100,37301380,6150,6150,6150,6150,0
20240529,141000,37301380,6150,6150,6150,6150,0
20240529,140900,37301380,6150,6150,6150,6150,0
20240529,140800,37301380,6150,6150,6150,6150,1
20240529,140700,37295230,6150,6150,6150,6150,0
20240529,140600,37295230,6150,6150,6150,6150,0
20240529,140500,37295230,6150,6150,6150,6150,0
20240529,140400,37295230,6150,6150,6150,6150,10
20240529,140300,37233730,6150,6150,6150,6150,0
20240529,140200,37233730,6150,6150,6150,6150,0
20240529,140100,37233730,6150,6150,6150,6150,1
20240529,140000,37227580,6150,6150,6150,6150,0
20240529,135900,37227580,6150,6150,6150,6150,0
20240529,135800,37227580,6150,6150,6150,6150,0
20240529,135700,37227580,6150,6150,6150,6150,0
20240529,135600,37227580,6150,6150,6150,6150,0
20240529,135500,37227580,6150,6150,6150,6150,0
20240529,135400,37227580,6150,6150,6150,6150,0
20240529,135300,37227580,6150,6150,6150,6150,10
20240529,135200,37166080,6150,6150,6150,6150,30
20240529,135100,36981580,6150,6150,6150,6150,0
20240529,135000,36981580,6150,6150,6150,6150,0
20240529,134900,36981580,6150,6150,6150,6150,0
20240529,134800,36981580,6150,6150,6150,6150,0
20240529,134700,36981580,6150,6150,6150,6150,0
20240529,134600,36981580,6150,6150,6150,6150,0
20240529,134500,36981580,6150,6150,6150,6150,0
20240529,134400,36981580,6150,6150,6150,6150,0
20240529,134300,36981580,6150,6150,6150,6150,0
20240529,134200,36981580,6150,6150,6150,6150,0
20240529,134100,36981580,6150,6150,6150,6150,1
20240529,134000,36975430,6140,6140,6140,6140,0
20240529,133900,36975430,6140,6140,6140,6140,0
20240529,133800,36975430,6140,6140,6140,6140,0
20240529,133700,36975430,6140,6140,6140,6140,0
20240529,133600,36975430,6140,6140,6140,6140,20
20240529,133500,36852630,6140,6140,6140,6140,41
20240529,133400,36600890,6140,6140,6140,6140,0
20240529,133300,36600890,6140,6140,6140,6140,2
20240529,133200,36588610,6130,6130,6130,6130,0
20240529,133100,36588610,6130,6130,6130,6130,70
20240529,133000,36159510,6140,6140,6140,6140,0
20240529,132900,36159510,6140,6140,6140,6140,0
20240529,132800,36159510,6140,6140,6140,6140,1
20240529,132700,36153370,6140,6140,6140,6140,0
20240529,132600,36153370,6140,6140,6140,6140,0
20240529,132500,36153370,6140,6140,6140,6140,0
20240529,132400,36153370,6140,6140,6140,6140,0
20240529,132300,36153370,6140,6140,6140,6140,0
20240529,132200,36153370,6140,6140,6140,6140,0
20240529,132100,36153370,6140,6140,6140,6140,0
20240529,132000,36153370,6140,6140,6140,6140,0
20240529,131900,36153370,6140,6140,6140,6140,0
20240529,131800,36153370,6140,6140,6140,6140,0
20240529,131700,36153370,6140,6140,6140,6140,0
20240529,131600,36153370,6140,6140,6140,6140,0
20240529,131500,36153370,6140,6140,6140,6140,0
20240529,131400,36153370,6140,6140,6140,6140,0
20240529,131300,36153370,6140,6140,6140,6140,0
20240529,131200,36153370,6140,6140,6140,6140,0
20240529,131100,36153370,6140,6140,6140,6140,0
20240529,131000,36153370,6140,6140,6140,6140,0
20240529,130900,36153370,6140,6140,6140,6140,0
20240529,130800,36153370,6140,6140,6140,6140,0
20240529,130700,36153370,6140,6140,6140,6140,0
20240529,130600,36153370,6140,6140,6140,6140,0
20240529,130500,36153370,6140,6140,6140,6140,0
20240529,130400,36153370,6140,6140,6140,6140,0
20240529,130300,36153370,6140,6140,6140,6140,0
20240529,130200,36153370,6140,6140,6140,6140,0
20240529,130100,36153370,6140,6140,6140,6140,0
20240529,130000,36153370,6140,6140,6140,6140,0
20240529,125900,36153370,6140,6140,6140,6140,0
20240529,125800,36153370,6140,6140,6140,6140,1
20240529,125700,36147230,6140,6140,6140,6140,0
20240529,125600,36147230,6140,6140,6140,6140,0
20240529,125500,36147230,6140,6140,6140,6140,0
20240529,125400,36147230,6140,6140,6140,6140,0
20240529,125300,36147230,6140,6140,6140,6140,0
20240529,125200,36147230,6140,6140,6140,6140,1
20240529,125100,36141090,6110,6120,6120,6110,300
20240529,125000,34307090,6120,6120,6120,6120,0
20240529,124900,34307090,6120,6120,6120,6120,0
20240529,124800,34307090,6120,6120,6120,6120,0
20240529,124700,34307090,6120,6120,6120,6120,0
20240529,124600,34307090,6120,6120,6120,6120,0
20240529,124500,34307090,6120,6120,6120,6120,0
20240529,124400,34307090,6120,6120,6120,6120,0
20240529,124300,34307090,6120,6120,6120,6120,0
20240529,124200,34307090,6120,6120,6120,6120,0
20240529,124100,34307090,6120,6120,6120,6120,0
20240529,124000,34307090,6120,6120,6120,6120,0
20240529,123900,34307090,6120,6120,6120,6120,0
20240529,123800,34307090,6120,6120,6120,6120,0
20240529,123700,34307090,6120,6120,6120,6120,0
20240529,123600,34307090,6120,6120,6120,6120,0
20240529,123500,34307090,6120,6120,6120,6120,0
20240529,123400,34307090,6120,6120,6120,6120,0
20240529,123300,34307090,6120,6120,6120,6120,0
20240529,123200,34307090,6120,6120,6120,6120,0
20240529,123100,34307090,6120,6120,6120,6120,0
20240529,123000,34307090,6120,6120,6120,6120,0
20240529,122900,34307090,6120,6120,6120,6120,0
20240529,122800,34307090,6120,6120,6120,6120,0
20240529,122700,34307090,6120,6120,6120,6120,301
20240529,122600,32464970,6130,6130,6130,6130,214
20240529,122500,31153150,6140,6140,6140,6140,0
20240529,122400,31153150,6140,6140,6140,6140,0
20240529,122300,31153150,6140,6140,6140,6140,0
20240529,122200,31153150,6140,6140,6140,6140,0
20240529,122100,31153150,6140,6140,6140,6140,0
20240529,122000,31153150,6140,6140,6140,6140,0
20240529,121900,31153150,6140,6140,6140,6140,0
20240529,121800,31153150,6140,6140,6140,6140,0
20240529,121700,31153150,6140,6140,6140,6140,0
20240529,121600,31153150,6140,6140,6140,6140,0
20240529,121500,31153150,6140,6140,6140,6140,0
20240529,121400,31153150,6140,6140,6140,6140,400
20240529,121300,28697150,6140,6140,6140,6140,0
20240529,121200,28697150,6140,6140,6140,6140,3
20240529,121100,28678730,6140,6140,6140,6140,0
20240529,121000,28678730,6140,6140,6140,6140,0
20240529,120900,28678730,6140,6140,6140,6140,0
20240529,120800,28678730,6140,6150,6150,6140,1556
20240529,120700,19124660,6180,6180,6180,6180,0
20240529,120600,19124660,6180,6180,6180,6180,0
20240529,120500,19124660,6180,6180,6180,6180,0
20240529,120400,19124660,6180,6180,6180,6180,0
20240529,120300,19124660,6180,6180,6180,6180,0
20240529,120200,19124660,6180,6180,6180,6180,27
20240529,120100,18957800,6180,6180,6180,6180,0
20240529,120000,18957800,6180,6180,6180,6180,0
20240529,115900,18957800,6180,6180,6180,6180,0
20240529,115800,18957800,6180,6180,6180,6180,0
20240529,115700,18957800,6180,6180,6180,6180,0
20240529,115600,18957800,6180,6180,6180,6180,0
20240529,115500,18957800,6180,6180,6180,6180,0
20240529,115400,18957800,6180,6180,6180,6180,0
20240529,115300,18957800,6180,6180,6180,6180,0
20240529,115200,18957800,6180,6180,6180,6180,0
20240529,115100,18957800,6180,6180,6180,6180,20
20240529,115000,18834200,6180,6180,6180,6180,100
20240529,114900,18216200,6180,6180,6180,6180,0
20240529,114800,18216200,6180,6180,6180,6180,0
20240529,114700,18216200,6180,6180,6180,6180,0
20240529,114600,18216200,6180,6180,6180,6180,1
20240529,114500,18210020,6140,6140,6140,6140,0
20240529,114400,18210020,6140,6140,6140,6140,0
20240529,114300,18210020,6140,6170,6170,6140,735
20240529,114200,13690020,6180,6180,6180,6180,0
20240529,114100,13690020,6180,6180,6180,6180,0
20240529,114000,13690020,6180,6180,6180,6180,0
20240529,113900,13690020,6180,6180,6180,6180,0
20240529,113800,13690020,6180,6180,6180,6180,0
20240529,113700,13690020,6180,6180,6180,6180,6
20240529,113600,13652940,6180,6180,6180,6180,0
20240529,113500,13652940,6180,6180,6180,6180,0
20240529,113400,13652940,6180,6180,6180,6180,0
20240529,113300,13652940,6180,6180,6180,6180,0
20240529,113200,13652940,6180,6180,6180,6180,0
20240529,113100,13652940,6180,6180,6180,6180,0
20240529,113000,13652940,6180,6180,6180,6180,0
20240529,112900,13652940,6180,6180,6180,6180,0
20240529,112800,13652940,6180,6180,6180,6180,0
20240529,112700,13652940,6180,6180,6180,6180,0
20240529,112600,13652940,6180,6180,6180,6180,0
20240529,112500,13652940,6180,6180,6180,6180,0
20240529,112400,13652940,6180,6180,6180,6180,0
20240529,112300,13652940,6180,6180,6180,6180,32
20240529,112200,13455180,6190,6190,6190,6190,0
20240529,112100,13455180,6190,6190,6190,6190,0
20240529,112000,13455180,6190,6190,6190,6190,0
20240529,111900,13455180,6190,6190,6190,6190,0
20240529,111800,13455180,6190,6190,6190,6190,0
20240529,111700,13455180,6190,6190,6190,6190,0
20240529,111600,13455180,6190,6190,6190,6190,0
20240529,111500,13455180,6190,6190,6190,6190,0
20240529,111400,13455180,6190,6190,6190,6190,0
20240529,111300,13455180,6190,6190,6190,6190,0
20240529,111200,13455180,6190,6190,6190,6190,0
20240529,111100,13455180,6190,6190,6190,6190,0
20240529,111000,13455180,6190,6190,6190,6190,0
20240529,110900,13455180,6190,6190,6190,6190,0
20240529,110800,13455180,6190,6190,6190,6190,0
20240529,110700,13455180,6190,6190,6190,6190,0
20240529,110600,13455180,6190,6190,6190,6190,0
20240529,110500,13455180,6190,6190,6190,6190,0
20240529,110400,13455180,6190,6190,6190,6190,0
20240529,110300,13455180,6190,6190,6190,6190,0
20240529,110200,13455180,6190,6190,6190,6190,0
20240529,110100,13455180,6190,6190,6190,6190,0
20240529,110000,13455180,6190,6190,6190,6190,0
20240529,105900,13455180,6190,6190,6190,6190,0
20240529,105800,13455180,6190,6190,6190,6190,0
20240529,105700,13455180,6190,6190,6190,6190,0
20240529,105600,13455180,6190,6190,6190,6190,0
20240529,105500,13455180,6190,6190,6190,6190,0
20240529,105400,13455180,6190,6190,6190,6190,0
20240529,105300,13455180,6190,6190,6190,6190,0
20240529,105200,13455180,6190,6190,6190,6190,0
20240529,105100,13455180,6190,6190,6190,6190,0
20240529,105000,13455180,6190,6190,6190,6190,0
20240529,104900,13455180,6190,6190,6190,6190,0
20240529,104800,13455180,6190,6190,6190,6190,0
20240529,104700,13455180,6190,6190,6190,6190,0
20240529,104600,13455180,6190,6190,6190,6190,0
20240529,104500,13455180,6190,6190,6190,6190,0
20240529,104400,13455180,6190,6190,6190,6190,53
20240529,104300,13127110,6190,6190,6190,6190,5
20240529,104200,13096160,6180,6180,6180,6180,200
20240529,104100,11860160,6180,6180,6180,6180,0
20240529,104000,11860160,6180,6180,6180,6180,0
20240529,103900,11860160,6180,6180,6180,6180,0
20240529,103800,11860160,6180,6180,6180,6180,0
20240529,103700,11860160,6180,6180,6180,6180,0
20240529,103600,11860160,6180,6180,6180,6180,0
20240529,103500,11860160,6180,6180,6180,6180,0
20240529,103400,11860160,6180,6180,6180,6180,0
20240529,103300,11860160,6180,6180,6180,6180,0
20240529,103200,11860160,6180,6180,6180,6180,0
20240529,103100,11860160,6180,6180,6180,6180,0
20240529,103000,11860160,6180,6180,6180,6180,0
20240529,102900,11860160,6180,6180,6180,6180,0
20240529,102800,11860160,6180,6180,6180,6180,0
20240529,102700,11860160,6180,6180,6180,6180,0
20240529,102600,11860160,6180,6180,6180,6180,0
20240529,102500,11860160,6180,6180,6180,6180,0
20240529,102400,11860160,6180,6180,6180,6180,0
20240529,102300,11860160,6180,6180,6180,6180,100
20240529,102200,11242160,6190,6190,6190,6190,0
20240529,102100,11242160,6190,6190,6190,6190,0
20240529,102000,11242160,6190,6190,6190,6190,0
20240529,101900,11242160,6190,6190,6190,6190,0
20240529,101800,11242160,6190,6190,6190,6190,0
20240529,101700,11242160,6190,6190,6190,6190,0
20240529,101600,11242160,6190,6190,6190,6190,0
20240529,101500,11242160,6190,6190,6190,6190,29
20240529,101400,11062650,6190,6190,6190,6190,0
20240529,101300,11062650,6190,6190,6190,6190,0
20240529,101200,11062650,6190,6190,6190,6190,0
20240529,101100,11062650,6190,6190,6190,6190,0
20240529,101000,11062650,6190,6190,6190,6190,0
20240529,100900,11062650,6190,6190,6190,6190,0
20240529,100800,11062650,6190,6190,6190,6190,0
20240529,100700,11062650,6190,6190,6190,6190,0
20240529,100600,11062650,6190,6190,6190,6190,1
20240529,100500,11056460,6190,6190,6190,6190,0
20240529,100400,11056460,6190,6190,6190,6190,0
20240529,100300,11056460,6190,6190,6190,6190,0
20240529,100200,11056460,6190,6190,6190,6190,0
20240529,100100,11056460,6190,6190,6190,6190,0
20240529,100000,11056460,6190,6190,6190,6190,0
20240529,095900,11056460,6190,6190,6190,6190,0
20240529,095800,11056460,6190,6190,6190,6190,0
20240529,095700,11056460,6190,6190,6190,6190,2
20240529,095600,11044080,6190,6190,6190,6190,0
20240529,095500,11044080,6190,6190,6190,6190,19
20240529,095400,10926470,6190,6190,6190,6190,0
20240529,095300,10926470,6190,6190,6190,6190,0
20240529,095200,10926470,6190,6190,6190,6190,0
20240529,095100,10926470,6190,6190,6190,6190,0
20240529,095000,10926470,6190,6190,6190,6190,0
20240529,094900,10926470,6190,6190,6190,6190,0
20240529,094800,10926470,6190,6190,6190,6190,0
20240529,094700,10926470,6190,6140,6190,6140,265
20240529,094600,9299320,6140,6140,6140,6140,55
20240529,094500,8961620,6140,6140,6140,6140,0
20240529,094400,8961620,6140,6140,6140,6140,0
20240529,094300,8961620,6140,6140,6140,6140,0
20240529,094200,8961620,6140,6140,6140,6140,0
20240529,094100,8961620,6140,6140,6140,6140,0
20240529,094000,8961620,6140,6140,6140,6140,0
20240529,093900,8961620,6140,6140,6140,6140,1
20240529,093800,8955480,6140,6140,6140,6140,0
20240529,093700,8955480,6140,6140,6140,6140,0
20240529,093600,8955480,6140,6140,6140,6140,0
20240529,093500,8955480,6140,6140,6140,6140,0
20240529,093400,8955480,6140,6130,6140,6130,33
20240529,093300,8752870,6140,6140,6140,6140,0
20240529,093200,8752870,6140,6140,6140,6140,0
20240529,093100,8752870,6140,6140,6140,6140,0
20240529,093000,8752870,6140,6140,6140,6140,342
20240529,092900,6652990,6140,6160,6160,6140,108
20240529,092800,5988750,6200,6200,6200,6200,0
20240529,092700,5988750,6200,6170,6200,6170,2
20240529,092600,5976380,6200,6200,6200,6200,0
20240529,092500,5976380,6200,6200,6200,6200,1
20240529,092400,5970180,6150,6150,6150,6150,0
20240529,092300,5970180,6150,6160,6160,6150,629
20240529,092200,2095560,6210,6210,6210,6210,0
20240529,092100,2095560,6210,6210,6210,6210,0
20240529,092000,2095560,6210,6210,6210,6210,0
20240529,091900,2095560,6210,6210,6210,6210,0
20240529,091800,2095560,6210,6210,6210,6210,0
20240529,091700,2095560,6210,6210,6210,6210,0
20240529,091600,2095560,6210,6210,6210,6210,0
20240529,091500,2095560,6210,6210,6210,6210,0
20240529,091400,2095560,6210,6210,6210,6210,0
20240529,091300,2095560,6210,6210,6210,6210,0
20240529,091200,2095560,6210,6210,6210,6210,0
20240529,091100,2095560,6210,6210,6210,6210,5
20240529,091000,2064510,6220,6220,6220,6220,0
20240529,090900,2064510,6220,6220,6220,6220,0
20240529,090800,2064510,6220,6210,6220,6210,14
20240529,090700,1977500,6210,6210,6210,6170,5
20240529,090600,1946520,6170,6200,6200,6170,2
20240529,090500,1934150,6140,6150,6220,6140,237
20240529,090400,476310,6220,6220,6220,6220,0
20240529,090300,476310,6220,6160,6220,6160,2
20240529,090200,463930,6170,6170,6170,6170,0
20240529,090100,463930,6170,6160,6240,6160,34
20240529,090000,252200,6100,6250,6250,6100,41