KissMeData/175140/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,195200,77980590,8030,8030,8030,8030,614
20230530,195100,77980590,8030,8030,8030,8030,0
20230530,195000,77980590,8030,8030,8030,8030,0
20230530,194900,77980590,8030,8030,8030,8030,0
20230530,194800,77980590,8030,8030,8030,8030,0
20230530,194700,77980590,8030,8030,8030,8030,0
20230530,194600,77980590,8030,8030,8030,8030,0
20230530,194500,77980590,8030,8030,8030,8030,0
20230530,194400,77980590,8030,8030,8030,8030,0
20230530,194300,77980590,8030,8030,8030,8030,0
20230530,194200,77980590,8030,8030,8030,8030,0
20230530,194100,77980590,8030,8030,8030,8030,0
20230530,194000,77980590,8030,8030,8030,8030,0
20230530,193900,77980590,8030,8030,8030,8030,0
20230530,193800,77980590,8030,8030,8030,8030,0
20230530,193700,77980590,8030,8030,8030,8030,0
20230530,193600,77980590,8030,8030,8030,8030,0
20230530,193500,77980590,8030,8030,8030,8030,0
20230530,193400,77980590,8030,8030,8030,8030,0
20230530,193300,77980590,8030,8030,8030,8030,0
20230530,193200,77980590,8030,8030,8030,8030,0
20230530,193100,77980590,8030,8030,8030,8030,0
20230530,193000,77980590,8030,8030,8030,8030,0
20230530,192900,77980590,8030,8030,8030,8030,0
20230530,192800,77980590,8030,8030,8030,8030,0
20230530,192700,77980590,8030,8030,8030,8030,0
20230530,192600,77980590,8030,8030,8030,8030,0
20230530,192500,77980590,8030,8030,8030,8030,0
20230530,192400,77980590,8030,8030,8030,8030,0
20230530,192300,77980590,8030,8030,8030,8030,0
20230530,192200,77980590,8030,8030,8030,8030,614
20230530,192100,77980590,8030,8030,8030,8030,0
20230530,192000,77980590,8030,8030,8030,8030,0
20230530,191900,77980590,8030,8030,8030,8030,0
20230530,191800,77980590,8030,8030,8030,8030,0
20230530,191700,77980590,8030,8030,8030,8030,0
20230530,191600,77980590,8030,8030,8030,8030,0
20230530,191500,77980590,8030,8030,8030,8030,0
20230530,191400,77980590,8030,8030,8030,8030,0
20230530,191300,77980590,8030,8030,8030,8030,0
20230530,191200,77980590,8030,8030,8030,8030,0
20230530,191100,77980590,8030,8030,8030,8030,0
20230530,191000,77980590,8030,8030,8030,8030,0
20230530,190900,77980590,8030,8030,8030,8030,0
20230530,190800,77980590,8030,8030,8030,8030,0
20230530,190700,77980590,8030,8030,8030,8030,0
20230530,190600,77980590,8030,8030,8030,8030,0
20230530,190500,77980590,8030,8030,8030,8030,0
20230530,190400,77980590,8030,8030,8030,8030,0
20230530,190300,77980590,8030,8030,8030,8030,0
20230530,190200,77980590,8030,8030,8030,8030,0
20230530,190100,77980590,8030,8030,8030,8030,0
20230530,190000,77980590,8030,8030,8030,8030,0
20230530,185900,77980590,8030,8030,8030,8030,0
20230530,185800,77980590,8030,8030,8030,8030,0
20230530,185700,77980590,8030,8030,8030,8030,0
20230530,185600,77980590,8030,8030,8030,8030,0
20230530,185500,77980590,8030,8030,8030,8030,0
20230530,185400,77980590,8030,8030,8030,8030,0
20230530,185300,77980590,8030,8030,8030,8030,0
20230530,185200,77980590,8030,8030,8030,8030,614
20230530,185100,77980590,8030,8030,8030,8030,0
20230530,185000,77980590,8030,8030,8030,8030,0
20230530,184900,77980590,8030,8030,8030,8030,0
20230530,184800,77980590,8030,8030,8030,8030,0
20230530,184700,77980590,8030,8030,8030,8030,0
20230530,184600,77980590,8030,8030,8030,8030,0
20230530,184500,77980590,8030,8030,8030,8030,0
20230530,184400,77980590,8030,8030,8030,8030,0
20230530,184300,77980590,8030,8030,8030,8030,0
20230530,184200,77980590,8030,8030,8030,8030,0
20230530,184100,77980590,8030,8030,8030,8030,0
20230530,184000,77980590,8030,8030,8030,8030,0
20230530,183900,77980590,8030,8030,8030,8030,0
20230530,183800,77980590,8030,8030,8030,8030,0
20230530,183700,77980590,8030,8030,8030,8030,0
20230530,183600,77980590,8030,8030,8030,8030,0
20230530,183500,77980590,8030,8030,8030,8030,0
20230530,183400,77980590,8030,8030,8030,8030,0
20230530,183300,77980590,8030,8030,8030,8030,0
20230530,183200,77980590,8030,8030,8030,8030,0
20230530,183100,77980590,8030,8030,8030,8030,0
20230530,183000,77980590,8030,8030,8030,8030,0
20230530,182900,77980590,8030,8030,8030,8030,0
20230530,182800,77980590,8030,8030,8030,8030,0
20230530,182700,77980590,8030,8030,8030,8030,0
20230530,182600,77980590,8030,8030,8030,8030,0
20230530,182500,77980590,8030,8030,8030,8030,0
20230530,182400,77980590,8030,8030,8030,8030,0
20230530,182300,77980590,8030,8030,8030,8030,0
20230530,182200,77980590,8030,8030,8030,8030,614
20230530,182100,77980590,8030,8030,8030,8030,0
20230530,182000,77980590,8030,8030,8030,8030,0
20230530,181900,77980590,8030,8030,8030,8030,0
20230530,181800,77980590,8030,8030,8030,8030,0
20230530,181700,77980590,8030,8030,8030,8030,0
20230530,181600,77980590,8030,8030,8030,8030,0
20230530,181500,77980590,8030,8030,8030,8030,0
20230530,181400,77980590,8030,8030,8030,8030,0
20230530,181300,77980590,8030,8030,8030,8030,0
20230530,181200,77980590,8030,8030,8030,8030,0
20230530,181100,77980590,8030,8030,8030,8030,0
20230530,181000,77980590,8030,8030,8030,8030,0
20230530,180900,77980590,8030,8030,8030,8030,0
20230530,180800,77980590,8030,8030,8030,8030,0
20230530,180700,77980590,8030,8030,8030,8030,0
20230530,180600,77980590,8030,8030,8030,8030,0
20230530,180500,77980590,8030,8030,8030,8030,0
20230530,180400,77980590,8030,8030,8030,8030,0
20230530,180300,77980590,8030,8030,8030,8030,0
20230530,180200,77980590,8030,8030,8030,8030,0
20230530,180100,77980590,8030,8030,8030,8030,0
20230530,180000,77980590,8030,8030,8030,8030,0
20230530,175900,77980590,8030,8030,8030,8030,0
20230530,175800,77980590,8030,8030,8030,8030,0
20230530,175700,77980590,8030,8030,8030,8030,0
20230530,175600,77980590,8030,8030,8030,8030,0
20230530,175500,77980590,8030,8030,8030,8030,0
20230530,175400,77980590,8030,8030,8030,8030,0
20230530,175300,77980590,8030,8030,8030,8030,0
20230530,175200,77980590,8030,8030,8030,8030,614
20230530,175100,77980590,8030,8030,8030,8030,0
20230530,175000,77980590,8030,8030,8030,8030,0
20230530,174900,77980590,8030,8030,8030,8030,0
20230530,174800,77980590,8030,8030,8030,8030,0
20230530,174700,77980590,8030,8030,8030,8030,0
20230530,174600,77980590,8030,8030,8030,8030,0
20230530,174500,77980590,8030,8030,8030,8030,0
20230530,174400,77980590,8030,8030,8030,8030,0
20230530,174300,77980590,8030,8030,8030,8030,0
20230530,174200,77980590,8030,8030,8030,8030,0
20230530,174100,77980590,8030,8030,8030,8030,0
20230530,174000,77980590,8030,8030,8030,8030,0
20230530,173900,77980590,8030,8030,8030,8030,0
20230530,173800,77980590,8030,8030,8030,8030,0
20230530,173700,77980590,8030,8030,8030,8030,0
20230530,173600,77980590,8030,8030,8030,8030,0
20230530,173500,77980590,8030,8030,8030,8030,0
20230530,173400,77980590,8030,8030,8030,8030,0
20230530,173300,77980590,8030,8030,8030,8030,0
20230530,173200,77980590,8030,8030,8030,8030,0
20230530,173100,77980590,8030,8030,8030,8030,0
20230530,173000,77980590,8030,8030,8030,8030,0
20230530,172900,77980590,8030,8030,8030,8030,0
20230530,172800,77980590,8030,8030,8030,8030,0
20230530,172700,77980590,8030,8030,8030,8030,0
20230530,172600,77980590,8030,8030,8030,8030,0
20230530,172500,77980590,8030,8030,8030,8030,0
20230530,172400,77980590,8030,8030,8030,8030,0
20230530,172300,77980590,8030,8030,8030,8030,0
20230530,172200,77980590,8030,8030,8030,8030,614
20230530,172100,77980590,8030,8030,8030,8030,0
20230530,172000,77980590,8030,8030,8030,8030,0
20230530,171900,77980590,8030,8030,8030,8030,0
20230530,171800,77980590,8030,8030,8030,8030,0
20230530,171700,77980590,8030,8030,8030,8030,0
20230530,171600,77980590,8030,8030,8030,8030,0
20230530,171500,77980590,8030,8030,8030,8030,0
20230530,171400,77980590,8030,8030,8030,8030,0
20230530,171300,77980590,8030,8030,8030,8030,0
20230530,171200,77980590,8030,8030,8030,8030,0
20230530,171100,77980590,8030,8030,8030,8030,0
20230530,171000,77980590,8030,8030,8030,8030,0
20230530,170900,77980590,8030,8030,8030,8030,0
20230530,170800,77980590,8030,8030,8030,8030,0
20230530,170700,77980590,8030,8030,8030,8030,0
20230530,170600,77980590,8030,8030,8030,8030,0
20230530,170500,77980590,8030,8030,8030,8030,0
20230530,170400,77980590,8030,8030,8030,8030,0
20230530,170300,77980590,8030,8030,8030,8030,0
20230530,170200,77980590,8030,8030,8030,8030,0
20230530,170100,77980590,8030,8030,8030,8030,0
20230530,170000,77980590,8030,8030,8030,8030,0
20230530,165900,77980590,8030,8030,8030,8030,0
20230530,165800,77980590,8030,8030,8030,8030,0
20230530,165700,77980590,8030,8030,8030,8030,0
20230530,165600,77980590,8030,8030,8030,8030,0
20230530,165500,77980590,8030,8030,8030,8030,0
20230530,165400,77980590,8030,8030,8030,8030,0
20230530,165300,77980590,8030,8030,8030,8030,0
20230530,165200,77980590,8030,8030,8030,8030,614
20230530,165100,77980590,8030,8030,8030,8030,0
20230530,165000,77980590,8030,8030,8030,8030,0
20230530,164900,77980590,8030,8030,8030,8030,0
20230530,164800,77980590,8030,8030,8030,8030,0
20230530,164700,77980590,8030,8030,8030,8030,0
20230530,164600,77980590,8030,8030,8030,8030,0
20230530,164500,77980590,8030,8030,8030,8030,0
20230530,164400,77980590,8030,8030,8030,8030,0
20230530,164300,77980590,8030,8030,8030,8030,0
20230530,164200,77980590,8030,8030,8030,8030,0
20230530,164100,77980590,8030,8030,8030,8030,0
20230530,164000,77980590,8030,8030,8030,8030,0
20230530,163900,77980590,8030,8030,8030,8030,0
20230530,163800,77980590,8030,8030,8030,8030,0
20230530,163700,77980590,8030,8030,8030,8030,0
20230530,163600,77980590,8030,8030,8030,8030,0
20230530,163500,77980590,8030,8030,8030,8030,0
20230530,163400,77980590,8030,8030,8030,8030,0
20230530,163300,77980590,8030,8030,8030,8030,0
20230530,163200,77980590,8030,8030,8030,8030,0
20230530,163100,77980590,8030,8030,8030,8030,0
20230530,163000,77980590,8030,8030,8030,8030,0
20230530,162900,77980590,8030,8030,8030,8030,0
20230530,162800,77980590,8030,8030,8030,8030,0
20230530,162700,77980590,8030,8030,8030,8030,0
20230530,162600,77980590,8030,8030,8030,8030,0
20230530,162500,77980590,8030,8030,8030,8030,0
20230530,162400,77980590,8030,8030,8030,8030,0
20230530,162300,77980590,8030,8030,8030,8030,0
20230530,162200,77980590,8030,8030,8030,8030,614
20230530,162100,77980590,8030,8030,8030,8030,0
20230530,162000,77980590,8030,8030,8030,8030,0
20230530,161900,77980590,8030,8030,8030,8030,0
20230530,161800,77980590,8030,8030,8030,8030,0
20230530,161700,77980590,8030,8030,8030,8030,0
20230530,161600,77980590,8030,8030,8030,8030,0
20230530,161500,77980590,8030,8030,8030,8030,0
20230530,161400,77980590,8030,8030,8030,8030,0
20230530,161300,77980590,8030,8030,8030,8030,0
20230530,161200,77980590,8030,8030,8030,8030,0
20230530,161100,77980590,8030,8030,8030,8030,0
20230530,161000,77980590,8030,8030,8030,8030,0
20230530,160900,77980590,8030,8030,8030,8030,0
20230530,160800,77980590,8030,8030,8030,8030,0
20230530,160700,77980590,8030,8030,8030,8030,0
20230530,160600,77980590,8030,8030,8030,8030,0
20230530,160500,77980590,8030,8030,8030,8030,0
20230530,160400,77980590,8030,8030,8030,8030,0
20230530,160300,77980590,8030,8030,8030,8030,0
20230530,160200,77980590,8030,8030,8030,8030,0
20230530,160100,77980590,8030,8030,8030,8030,0
20230530,160000,77980590,8030,8030,8030,8030,0
20230530,155900,77980590,8030,8030,8030,8030,0
20230530,155800,77980590,8030,8030,8030,8030,0
20230530,155700,77980590,8030,8030,8030,8030,0
20230530,155600,77980590,8030,8030,8030,8030,0
20230530,155500,77980590,8030,8030,8030,8030,0
20230530,155400,77980590,8030,8030,8030,8030,0
20230530,155300,77980590,8030,8030,8030,8030,0
20230530,155200,77980590,8030,8030,8030,8030,614
20230530,155100,77980590,8030,8030,8030,8030,0
20230530,155000,77980590,8030,8030,8030,8030,0
20230530,154900,77980590,8030,8030,8030,8030,0
20230530,154800,77980590,8030,8030,8030,8030,0
20230530,154700,77980590,8030,8030,8030,8030,0
20230530,154600,77980590,8030,8030,8030,8030,0
20230530,154500,77980590,8030,8030,8030,8030,0
20230530,154400,77980590,8030,8030,8030,8030,0
20230530,154300,77980590,8030,8030,8030,8030,0
20230530,154200,77980590,8030,8030,8030,8030,0
20230530,154100,77980590,8030,8030,8030,8030,0
20230530,154000,77980590,8030,8030,8030,8030,0
20230530,153900,77980590,8030,8030,8030,8030,0
20230530,153800,77980590,8030,8030,8030,8030,0
20230530,153700,77980590,8030,8030,8030,8030,0
20230530,153600,77980590,8030,8030,8030,8030,0
20230530,153500,77980590,8030,8030,8030,8030,0
20230530,153400,77980590,8030,8030,8030,8030,0
20230530,153300,77980590,8030,8030,8030,8030,0
20230530,153200,77980590,8030,8030,8030,8030,0
20230530,153100,77980590,8030,8030,8030,8030,0
20230530,153000,77980590,8030,8030,8030,8030,614
20230530,152900,73050170,8010,8010,8010,8010,0
20230530,152800,73050170,8010,8010,8010,8010,0
20230530,152700,73050170,8010,8010,8010,8010,0
20230530,152600,73050170,8010,8010,8010,8010,0
20230530,152500,73050170,8010,8010,8010,8010,0
20230530,152400,73050170,8010,8010,8010,8010,0
20230530,152300,73050170,8010,8010,8010,8010,0
20230530,152200,73050170,8010,8010,8010,8010,0
20230530,152100,73050170,8010,8010,8010,8010,0
20230530,152000,73050170,8010,8010,8010,8010,0
20230530,151900,73050170,8010,8010,8010,8010,0
20230530,151800,73050170,8010,8010,8010,8010,0
20230530,151700,73050170,8010,8010,8010,8010,0
20230530,151600,73050170,8010,8060,8060,8000,1026
20230530,151500,64819080,8070,8070,8070,8070,0
20230530,151400,64819080,8070,8070,8070,8070,0
20230530,151300,64819080,8070,8070,8070,8070,0
20230530,151200,64819080,8070,8070,8070,8070,0
20230530,151100,64819080,8070,8070,8070,8070,0
20230530,151000,64819080,8070,8070,8070,8070,0
20230530,150900,64819080,8070,8070,8070,8070,0
20230530,150800,64819080,8070,8070,8070,8070,0
20230530,150700,64819080,8070,8070,8070,8070,0
20230530,150600,64819080,8070,8070,8070,8070,0
20230530,150500,64819080,8070,8070,8070,8070,0
20230530,150400,64819080,8070,8070,8070,8070,0
20230530,150300,64819080,8070,8070,8070,8070,0
20230530,150200,64819080,8070,8070,8070,8070,0
20230530,150100,64819080,8070,8070,8070,8070,0
20230530,150000,64819080,8070,8070,8070,8070,0
20230530,145900,64819080,8070,8070,8070,8070,0
20230530,145800,64819080,8070,8070,8070,8070,0
20230530,145700,64819080,8070,8070,8070,8070,0
20230530,145600,64819080,8070,8070,8070,8070,32
20230530,145500,64560840,8100,8100,8100,8100,0
20230530,145400,64560840,8100,8100,8100,8100,0
20230530,145300,64560840,8100,8100,8100,8100,0
20230530,145200,64560840,8100,8100,8100,8100,0
20230530,145100,64560840,8100,8100,8100,8100,0
20230530,145000,64560840,8100,8100,8100,8100,0
20230530,144900,64560840,8100,8100,8100,8100,0
20230530,144800,64560840,8100,8100,8100,8100,0
20230530,144700,64560840,8100,8100,8100,8100,0
20230530,144600,64560840,8100,8100,8100,8100,0
20230530,144500,64560840,8100,8100,8100,8100,0
20230530,144400,64560840,8100,8100,8100,8100,0
20230530,144300,64560840,8100,8100,8100,8100,0
20230530,144200,64560840,8100,8100,8100,8100,0
20230530,144100,64560840,8100,8100,8100,8100,0
20230530,144000,64560840,8100,8100,8100,8100,10
20230530,143900,64479840,8080,8080,8080,8080,0
20230530,143800,64479840,8080,8080,8080,8080,0
20230530,143700,64479840,8080,8080,8080,8080,0
20230530,143600,64479840,8080,8080,8080,8080,0
20230530,143500,64479840,8080,8080,8080,8080,0
20230530,143400,64479840,8080,8080,8080,8080,500
20230530,143300,60439840,8100,8100,8100,8100,0
20230530,143200,60439840,8100,8100,8100,8100,0
20230530,143100,60439840,8100,8100,8100,8100,0
20230530,143000,60439840,8100,8100,8100,8100,0
20230530,142900,60439840,8100,8100,8100,8100,0
20230530,142800,60439840,8100,8100,8100,8100,0
20230530,142700,60439840,8100,8100,8100,8100,0
20230530,142600,60439840,8100,8100,8100,8100,0
20230530,142500,60439840,8100,8100,8100,8100,0
20230530,142400,60439840,8100,8100,8100,8100,0
20230530,142300,60439840,8100,8100,8100,8100,0
20230530,142200,60439840,8100,8100,8100,8100,0
20230530,142100,60439840,8100,8100,8100,8100,0
20230530,142000,60439840,8100,8100,8100,8100,0
20230530,141900,60439840,8100,8100,8100,8100,0
20230530,141800,60439840,8100,8100,8100,8100,0
20230530,141700,60439840,8100,8100,8100,8100,10
20230530,141600,60358840,8050,8050,8050,8050,0
20230530,141500,60358840,8050,8050,8050,8050,0
20230530,141400,60358840,8050,8050,8050,8050,0
20230530,141300,60358840,8050,8050,8050,8050,0
20230530,141200,60358840,8050,8050,8050,8050,0
20230530,141100,60358840,8050,8050,8050,8050,679
20230530,141000,54892890,8060,8060,8060,8060,500
20230530,140900,50862890,8100,8100,8100,8100,10
20230530,140800,50781890,8070,8100,8100,8070,210
20230530,140700,49086890,8090,8090,8090,8090,2
20230530,140600,49070710,8090,8090,8090,8090,36
20230530,140500,48779470,8080,8080,8080,8080,0
20230530,140400,48779470,8080,8080,8080,8080,0
20230530,140300,48779470,8080,8080,8080,8080,0
20230530,140200,48779470,8080,8070,8080,8070,503
20230530,140100,44715260,8080,8090,8090,8080,114
20230530,140000,43793520,8130,8130,8130,8130,0
20230530,135900,43793520,8130,8130,8130,8130,0
20230530,135800,43793520,8130,8130,8130,8130,0
20230530,135700,43793520,8130,8130,8130,8130,0
20230530,135600,43793520,8130,8130,8130,8130,0
20230530,135500,43793520,8130,8130,8130,8130,0
20230530,135400,43793520,8130,8130,8130,8130,9
20230530,135300,43720350,8130,8130,8130,8130,0
20230530,135200,43720350,8130,8130,8130,8130,0
20230530,135100,43720350,8130,8080,8130,8080,90
20230530,135000,42992400,8080,8080,8080,8080,0
20230530,134900,42992400,8080,8080,8080,8080,100
20230530,134800,42184400,8100,8100,8100,8100,0
20230530,134700,42184400,8100,8080,8100,8080,541
20230530,134600,37808660,8070,8040,8070,8040,516
20230530,134500,33647910,8040,8040,8040,8040,11
20230530,134400,33559470,8040,8040,8040,8040,208
20230530,134300,31887150,8040,8040,8040,8040,100
20230530,134200,31083150,8020,8020,8020,8020,0
20230530,134100,31083150,8020,8020,8020,8020,0
20230530,134000,31083150,8020,8020,8020,8020,0
20230530,133900,31083150,8020,8020,8020,8020,0
20230530,133800,31083150,8020,8020,8020,8020,0
20230530,133700,31083150,8020,8020,8020,8020,60
20230530,133600,30601950,8020,8020,8020,8020,0
20230530,133500,30601950,8020,8020,8020,8020,0
20230530,133400,30601950,8020,8020,8020,8020,0
20230530,133300,30601950,8020,8020,8020,8020,0
20230530,133200,30601950,8020,8020,8020,8020,0
20230530,133100,30601950,8020,8020,8020,8020,0
20230530,133000,30601950,8020,8020,8020,8020,0
20230530,132900,30601950,8020,8020,8020,8020,0
20230530,132800,30601950,8020,8020,8020,8020,0
20230530,132700,30601950,8020,8020,8020,8020,0
20230530,132600,30601950,8020,8020,8020,8020,0
20230530,132500,30601950,8020,8020,8020,8020,0
20230530,132400,30601950,8020,8020,8020,8020,0
20230530,132300,30601950,8020,8020,8020,8020,0
20230530,132200,30601950,8020,8020,8020,8020,0
20230530,132100,30601950,8020,8020,8020,8020,0
20230530,132000,30601950,8020,8020,8020,8020,0
20230530,131900,30601950,8020,8020,8020,8020,0
20230530,131800,30601950,8020,8020,8020,8020,0
20230530,131700,30601950,8020,8020,8020,8020,65
20230530,131600,30080650,8020,8020,8020,8020,85
20230530,131500,29398950,8030,8030,8030,8030,0
20230530,131400,29398950,8030,8030,8030,8030,0
20230530,131300,29398950,8030,8040,8040,8030,260
20230530,131200,27310950,8030,8030,8030,8030,0
20230530,131100,27310950,8030,8030,8030,8030,92
20230530,131000,26572190,8030,8030,8030,8030,0
20230530,130900,26572190,8030,8030,8030,8030,218
20230530,130800,24821650,8060,8060,8060,8060,0
20230530,130700,24821650,8060,8060,8060,8060,0
20230530,130600,24821650,8060,8060,8060,8060,0
20230530,130500,24821650,8060,8060,8060,8060,0
20230530,130400,24821650,8060,8060,8060,8060,0
20230530,130300,24821650,8060,8060,8060,8060,0
20230530,130200,24821650,8060,8060,8060,8060,0
20230530,130100,24821650,8060,8060,8060,8060,0
20230530,130000,24821650,8060,8060,8060,8060,0
20230530,125900,24821650,8060,8060,8060,8060,10
20230530,125800,24741050,8030,8030,8030,8030,0
20230530,125700,24741050,8030,8030,8030,8030,0
20230530,125600,24741050,8030,8030,8030,8030,0
20230530,125500,24741050,8030,8060,8060,8030,319
20230530,125400,22178910,8070,8070,8070,8070,4
20230530,125300,22146630,8070,8070,8070,8070,30
20230530,125200,21904530,8070,8070,8070,8070,0
20230530,125100,21904530,8070,8070,8070,8070,0
20230530,125000,21904530,8070,8070,8070,8070,0
20230530,124900,21904530,8070,8070,8070,8070,238
20230530,124800,19983870,8090,8090,8090,8090,0
20230530,124700,19983870,8090,8090,8090,8090,0
20230530,124600,19983870,8090,8090,8090,8090,0
20230530,124500,19983870,8090,8070,8090,8070,320
20230530,124400,17401270,8070,8060,8070,8050,61
20230530,124300,16909520,8060,8020,8060,8020,141
20230530,124200,15778320,8020,8060,8060,8020,79
20230530,124100,15144340,8020,8020,8020,8020,0
20230530,124000,15144340,8020,8020,8020,8020,0
20230530,123900,15144340,8020,8020,8020,8020,10
20230530,123800,15064140,8060,8060,8060,8060,0
20230530,123700,15064140,8060,8060,8060,8060,0
20230530,123600,15064140,8060,8060,8060,8060,0
20230530,123500,15064140,8060,8060,8060,8060,0
20230530,123400,15064140,8060,8060,8060,8060,0
20230530,123300,15064140,8060,8060,8060,8060,0
20230530,123200,15064140,8060,8060,8060,8060,0
20230530,123100,15064140,8060,8060,8060,8060,0
20230530,123000,15064140,8060,8060,8060,8060,0
20230530,122900,15064140,8060,8060,8060,8060,0
20230530,122800,15064140,8060,8060,8060,8060,0
20230530,122700,15064140,8060,8060,8060,8060,0
20230530,122600,15064140,8060,8060,8060,8060,0
20230530,122500,15064140,8060,8060,8060,8060,0
20230530,122400,15064140,8060,8060,8060,8060,0
20230530,122300,15064140,8060,8060,8060,8060,1
20230530,122200,15056080,8010,8020,8020,8010,130
20230530,122100,14014740,8020,8050,8050,8020,558
20230530,122000,9533400,8070,8070,8070,8070,0
20230530,121900,9533400,8070,8070,8070,8070,0
20230530,121800,9533400,8070,8070,8070,8070,0
20230530,121700,9533400,8070,8070,8070,8070,0
20230530,121600,9533400,8070,8070,8070,8070,0
20230530,121500,9533400,8070,8070,8070,8070,0
20230530,121400,9533400,8070,8070,8070,8070,0
20230530,121300,9533400,8070,8070,8070,8070,0
20230530,121200,9533400,8070,8070,8070,8070,0
20230530,121100,9533400,8070,8070,8070,8070,0
20230530,121000,9533400,8070,8070,8070,8070,0
20230530,120900,9533400,8070,8070,8070,8070,0
20230530,120800,9533400,8070,8070,8070,8070,0
20230530,120700,9533400,8070,8070,8070,8070,0
20230530,120600,9533400,8070,8070,8070,8070,0
20230530,120500,9533400,8070,8070,8070,8070,0
20230530,120400,9533400,8070,8070,8070,8070,0
20230530,120300,9533400,8070,8070,8070,8070,0
20230530,120200,9533400,8070,8070,8070,8070,0
20230530,120100,9533400,8070,8070,8070,8070,12
20230530,120000,9436560,8070,8070,8070,8070,0
20230530,115900,9436560,8070,8070,8070,8070,1
20230530,115800,9428490,8070,8070,8070,8070,0
20230530,115700,9428490,8070,8070,8070,8070,0
20230530,115600,9428490,8070,8070,8070,8070,0
20230530,115500,9428490,8070,8070,8070,8070,0
20230530,115400,9428490,8070,8070,8070,8070,0
20230530,115300,9428490,8070,8070,8070,8070,0
20230530,115200,9428490,8070,8070,8070,8070,0
20230530,115100,9428490,8070,8070,8070,8070,100
20230530,115000,8621490,8070,8070,8070,8070,0
20230530,114900,8621490,8070,8070,8070,8070,0
20230530,114800,8621490,8070,8070,8070,8070,0
20230530,114700,8621490,8070,8070,8070,8070,0
20230530,114600,8621490,8070,8070,8070,8070,0
20230530,114500,8621490,8070,8070,8070,8070,0
20230530,114400,8621490,8070,8070,8070,8070,0
20230530,114300,8621490,8070,8070,8070,8070,0
20230530,114200,8621490,8070,8070,8070,8070,0
20230530,114100,8621490,8070,8070,8070,8070,0
20230530,114000,8621490,8070,8070,8070,8070,0
20230530,113900,8621490,8070,8070,8070,8070,0
20230530,113800,8621490,8070,8070,8070,8070,0
20230530,113700,8621490,8070,8070,8070,8070,0
20230530,113600,8621490,8070,8070,8070,8070,0
20230530,113500,8621490,8070,8070,8070,8070,0
20230530,113400,8621490,8070,8070,8070,8070,0
20230530,113300,8621490,8070,8070,8070,8070,0
20230530,113200,8621490,8070,8070,8070,8070,0
20230530,113100,8621490,8070,8070,8070,8070,0
20230530,113000,8621490,8070,8070,8070,8070,0
20230530,112900,8621490,8070,8070,8070,8070,0
20230530,112800,8621490,8070,8070,8070,8070,0
20230530,112700,8621490,8070,8070,8070,8070,0
20230530,112600,8621490,8070,8070,8070,8070,0
20230530,112500,8621490,8070,8070,8070,8070,0
20230530,112400,8621490,8070,8070,8070,8070,0
20230530,112300,8621490,8070,8070,8070,8070,0
20230530,112200,8621490,8070,8070,8070,8070,5
20230530,112100,8581140,8070,8070,8070,8070,5
20230530,112000,8540790,8070,8070,8070,8070,71
20230530,111900,7967820,8140,8140,8140,8140,0
20230530,111800,7967820,8140,8140,8140,8140,0
20230530,111700,7967820,8140,8140,8140,8140,0
20230530,111600,7967820,8140,8140,8140,8140,0
20230530,111500,7967820,8140,8140,8140,8140,0
20230530,111400,7967820,8140,8140,8140,8140,0
20230530,111300,7967820,8140,8140,8140,8140,0
20230530,111200,7967820,8140,8140,8140,8140,0
20230530,111100,7967820,8140,8140,8140,8140,0
20230530,111000,7967820,8140,8140,8140,8140,0
20230530,110900,7967820,8140,8140,8140,8140,0
20230530,110800,7967820,8140,8140,8140,8140,0
20230530,110700,7967820,8140,8140,8140,8140,0
20230530,110600,7967820,8140,8140,8140,8140,0
20230530,110500,7967820,8140,8140,8140,8140,0
20230530,110400,7967820,8140,8140,8140,8140,0
20230530,110300,7967820,8140,8140,8140,8140,0
20230530,110200,7967820,8140,8140,8140,8140,0
20230530,110100,7967820,8140,8140,8140,8140,0
20230530,110000,7967820,8140,8140,8140,8140,0
20230530,105900,7967820,8140,8140,8140,8140,0
20230530,105800,7967820,8140,8140,8140,8140,0
20230530,105700,7967820,8140,8140,8140,8140,0
20230530,105600,7967820,8140,8140,8140,8140,0
20230530,105500,7967820,8140,8070,8140,8070,60
20230530,105400,7482950,8070,8070,8070,8070,0
20230530,105300,7482950,8070,8060,8070,8060,429
20230530,105200,4025200,8060,8060,8060,8060,0
20230530,105100,4025200,8060,8060,8060,8060,0
20230530,105000,4025200,8060,8060,8060,8060,0
20230530,104900,4025200,8060,8060,8060,8060,0
20230530,104800,4025200,8060,8060,8060,8060,0
20230530,104700,4025200,8060,8060,8060,8060,0
20230530,104600,4025200,8060,8060,8060,8060,0
20230530,104500,4025200,8060,8060,8060,8060,0
20230530,104400,4025200,8060,8060,8060,8060,0
20230530,104300,4025200,8060,8060,8060,8060,0
20230530,104200,4025200,8060,8060,8060,8060,0
20230530,104100,4025200,8060,8060,8060,8060,0
20230530,104000,4025200,8060,8060,8060,8060,0
20230530,103900,4025200,8060,8060,8060,8060,0
20230530,103800,4025200,8060,8060,8060,8060,0
20230530,103700,4025200,8060,8060,8060,8060,0
20230530,103600,4025200,8060,8060,8060,8060,0
20230530,103500,4025200,8060,8060,8060,8060,0
20230530,103400,4025200,8060,8060,8060,8060,0
20230530,103300,4025200,8060,8060,8060,8060,0
20230530,103200,4025200,8060,8060,8060,8060,0
20230530,103100,4025200,8060,8060,8060,8060,0
20230530,103000,4025200,8060,8060,8060,8060,0
20230530,102900,4025200,8060,8060,8060,8060,0
20230530,102800,4025200,8060,8060,8060,8060,0
20230530,102700,4025200,8060,8060,8060,8060,0
20230530,102600,4025200,8060,8060,8060,8060,0
20230530,102500,4025200,8060,8060,8060,8060,0
20230530,102400,4025200,8060,8060,8060,8060,0
20230530,102300,4025200,8060,8060,8060,8060,0
20230530,102200,4025200,8060,8060,8060,8060,0
20230530,102100,4025200,8060,8060,8060,8060,10
20230530,102000,3944600,8040,8040,8040,8040,34
20230530,101900,3671240,8040,8040,8040,8040,1
20230530,101800,3663200,8040,8040,8040,8040,0
20230530,101700,3663200,8040,8040,8040,8040,0
20230530,101600,3663200,8040,8040,8040,8040,0
20230530,101500,3663200,8040,8040,8040,8040,0
20230530,101400,3663200,8040,8040,8040,8040,0
20230530,101300,3663200,8040,8040,8040,8040,0
20230530,101200,3663200,8040,8040,8040,8040,0
20230530,101100,3663200,8040,8040,8040,8040,0
20230530,101000,3663200,8040,8040,8040,8040,0
20230530,100900,3663200,8040,8040,8040,8040,0
20230530,100800,3663200,8040,8040,8040,8040,100
20230530,100700,2859200,8040,8040,8040,8040,0
20230530,100600,2859200,8040,8040,8040,8040,1
20230530,100500,2851160,8020,8020,8020,8020,0
20230530,100400,2851160,8020,8020,8020,8020,0
20230530,100300,2851160,8020,8020,8020,8020,0
20230530,100200,2851160,8020,8020,8020,8020,1
20230530,100100,2843140,8040,8040,8040,8040,0
20230530,100000,2843140,8040,8040,8040,8040,0
20230530,095900,2843140,8040,8040,8040,8040,0
20230530,095800,2843140,8040,8040,8040,8040,0
20230530,095700,2843140,8040,8040,8040,8040,0
20230530,095600,2843140,8040,8040,8040,8040,0
20230530,095500,2843140,8040,8040,8040,8040,0
20230530,095400,2843140,8040,8040,8040,8040,0
20230530,095300,2843140,8040,8040,8040,8040,0
20230530,095200,2843140,8040,8040,8040,8040,0
20230530,095100,2843140,8040,8040,8040,8040,0
20230530,095000,2843140,8040,8040,8040,8040,0
20230530,094900,2843140,8040,8040,8040,8040,0
20230530,094800,2843140,8040,8040,8040,8040,0
20230530,094700,2843140,8040,8040,8040,8040,0
20230530,094600,2843140,8040,8040,8040,8040,0
20230530,094500,2843140,8040,8040,8040,8040,0
20230530,094400,2843140,8040,8040,8040,8040,0
20230530,094300,2843140,8040,8040,8040,8040,0
20230530,094200,2843140,8040,8040,8040,8040,0
20230530,094100,2843140,8040,8040,8040,8040,0
20230530,094000,2843140,8040,8040,8040,8040,0
20230530,093900,2843140,8040,8040,8040,8040,0
20230530,093800,2843140,8040,8040,8040,8040,0
20230530,093700,2843140,8040,8040,8040,8040,0
20230530,093600,2843140,8040,8040,8040,8040,0
20230530,093500,2843140,8040,8040,8040,8040,0
20230530,093400,2843140,8040,8040,8040,8040,0
20230530,093300,2843140,8040,8050,8050,8040,64
20230530,093200,2328510,8040,8040,8040,8040,43
20230530,093100,1982790,8040,8040,8040,8040,0
20230530,093000,1982790,8040,8010,8040,8010,46
20230530,092900,1614150,8040,8040,8040,8040,9
20230530,092800,1541790,8040,8040,8040,8040,1
20230530,092700,1533750,8050,8050,8050,8050,0
20230530,092600,1533750,8050,8050,8050,8050,0
20230530,092500,1533750,8050,8050,8050,8050,0
20230530,092400,1533750,8050,8050,8050,8050,0
20230530,092300,1533750,8050,8050,8050,8050,1
20230530,092200,1525700,8050,8050,8050,8050,4
20230530,092100,1493500,8070,8070,8070,8070,0
20230530,092000,1493500,8070,8070,8070,8070,3
20230530,091900,1469290,8070,8040,8070,8010,70
20230530,091800,907330,8020,8020,8020,8020,0
20230530,091700,907330,8020,8020,8020,8020,0
20230530,091600,907330,8020,8060,8060,8020,40
20230530,091500,586450,8170,8170,8170,8170,0
20230530,091400,586450,8170,8170,8170,8170,0
20230530,091300,586450,8170,8170,8170,8170,0
20230530,091200,586450,8170,8170,8170,8170,0
20230530,091100,586450,8170,8170,8170,8170,0
20230530,091000,586450,8170,8170,8170,8170,0
20230530,090900,586450,8170,8170,8170,8170,0
20230530,090800,586450,8170,8170,8170,8170,0
20230530,090700,586450,8170,8170,8170,8170,0
20230530,090600,586450,8170,8170,8170,8170,0
20230530,090500,586450,8170,8170,8170,8170,0
20230530,090400,586450,8170,8170,8170,8170,0
20230530,090300,586450,8170,8170,8170,8170,0
20230530,090200,586450,8170,8150,8170,8150,2
20230530,090100,570130,8030,8030,8030,8030,0
20230530,090000,570130,8030,8030,8030,8030,71