KissMeData/014130/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,205600,137025840,6140,6140,6140,6140,170
20230530,205500,137025840,6140,6140,6140,6140,0
20230530,205400,137025840,6140,6140,6140,6140,0
20230530,205300,137025840,6140,6140,6140,6140,0
20230530,205200,137025840,6140,6140,6140,6140,0
20230530,205100,137025840,6140,6140,6140,6140,0
20230530,205000,137025840,6140,6140,6140,6140,0
20230530,204900,137025840,6140,6140,6140,6140,0
20230530,204800,137025840,6140,6140,6140,6140,0
20230530,204700,137025840,6140,6140,6140,6140,0
20230530,204600,137025840,6140,6140,6140,6140,0
20230530,204500,137025840,6140,6140,6140,6140,0
20230530,204400,137025840,6140,6140,6140,6140,0
20230530,204300,137025840,6140,6140,6140,6140,0
20230530,204200,137025840,6140,6140,6140,6140,0
20230530,204100,137025840,6140,6140,6140,6140,0
20230530,204000,137025840,6140,6140,6140,6140,0
20230530,203900,137025840,6140,6140,6140,6140,0
20230530,203800,137025840,6140,6140,6140,6140,0
20230530,203700,137025840,6140,6140,6140,6140,0
20230530,203600,137025840,6140,6140,6140,6140,0
20230530,203500,137025840,6140,6140,6140,6140,0
20230530,203400,137025840,6140,6140,6140,6140,0
20230530,203300,137025840,6140,6140,6140,6140,0
20230530,203200,137025840,6140,6140,6140,6140,0
20230530,203100,137025840,6140,6140,6140,6140,0
20230530,203000,137025840,6140,6140,6140,6140,0
20230530,202900,137025840,6140,6140,6140,6140,0
20230530,202800,137025840,6140,6140,6140,6140,0
20230530,202700,137025840,6140,6140,6140,6140,0
20230530,202600,137025840,6140,6140,6140,6140,170
20230530,202500,137025840,6140,6140,6140,6140,0
20230530,202400,137025840,6140,6140,6140,6140,0
20230530,202300,137025840,6140,6140,6140,6140,0
20230530,202200,137025840,6140,6140,6140,6140,0
20230530,202100,137025840,6140,6140,6140,6140,0
20230530,202000,137025840,6140,6140,6140,6140,0
20230530,201900,137025840,6140,6140,6140,6140,0
20230530,201800,137025840,6140,6140,6140,6140,0
20230530,201700,137025840,6140,6140,6140,6140,0
20230530,201600,137025840,6140,6140,6140,6140,0
20230530,201500,137025840,6140,6140,6140,6140,0
20230530,201400,137025840,6140,6140,6140,6140,0
20230530,201300,137025840,6140,6140,6140,6140,0
20230530,201200,137025840,6140,6140,6140,6140,0
20230530,201100,137025840,6140,6140,6140,6140,0
20230530,201000,137025840,6140,6140,6140,6140,0
20230530,200900,137025840,6140,6140,6140,6140,0
20230530,200800,137025840,6140,6140,6140,6140,0
20230530,200700,137025840,6140,6140,6140,6140,0
20230530,200600,137025840,6140,6140,6140,6140,0
20230530,200500,137025840,6140,6140,6140,6140,0
20230530,200400,137025840,6140,6140,6140,6140,0
20230530,200300,137025840,6140,6140,6140,6140,0
20230530,200200,137025840,6140,6140,6140,6140,0
20230530,200100,137025840,6140,6140,6140,6140,0
20230530,200000,137025840,6140,6140,6140,6140,0
20230530,195900,137025840,6140,6140,6140,6140,0
20230530,195800,137025840,6140,6140,6140,6140,0
20230530,195700,137025840,6140,6140,6140,6140,0
20230530,195600,137025840,6140,6140,6140,6140,170
20230530,195500,137025840,6140,6140,6140,6140,0
20230530,195400,137025840,6140,6140,6140,6140,0
20230530,195300,137025840,6140,6140,6140,6140,0
20230530,195200,137025840,6140,6140,6140,6140,0
20230530,195100,137025840,6140,6140,6140,6140,0
20230530,195000,137025840,6140,6140,6140,6140,0
20230530,194900,137025840,6140,6140,6140,6140,0
20230530,194800,137025840,6140,6140,6140,6140,0
20230530,194700,137025840,6140,6140,6140,6140,0
20230530,194600,137025840,6140,6140,6140,6140,0
20230530,194500,137025840,6140,6140,6140,6140,0
20230530,194400,137025840,6140,6140,6140,6140,0
20230530,194300,137025840,6140,6140,6140,6140,0
20230530,194200,137025840,6140,6140,6140,6140,0
20230530,194100,137025840,6140,6140,6140,6140,0
20230530,194000,137025840,6140,6140,6140,6140,0
20230530,193900,137025840,6140,6140,6140,6140,0
20230530,193800,137025840,6140,6140,6140,6140,0
20230530,193700,137025840,6140,6140,6140,6140,0
20230530,193600,137025840,6140,6140,6140,6140,0
20230530,193500,137025840,6140,6140,6140,6140,0
20230530,193400,137025840,6140,6140,6140,6140,0
20230530,193300,137025840,6140,6140,6140,6140,0
20230530,193200,137025840,6140,6140,6140,6140,0
20230530,193100,137025840,6140,6140,6140,6140,0
20230530,193000,137025840,6140,6140,6140,6140,0
20230530,192900,137025840,6140,6140,6140,6140,0
20230530,192800,137025840,6140,6140,6140,6140,0
20230530,192700,137025840,6140,6140,6140,6140,0
20230530,192600,137025840,6140,6140,6140,6140,170
20230530,192500,137025840,6140,6140,6140,6140,0
20230530,192400,137025840,6140,6140,6140,6140,0
20230530,192300,137025840,6140,6140,6140,6140,0
20230530,192200,137025840,6140,6140,6140,6140,0
20230530,192100,137025840,6140,6140,6140,6140,0
20230530,192000,137025840,6140,6140,6140,6140,0
20230530,191900,137025840,6140,6140,6140,6140,0
20230530,191800,137025840,6140,6140,6140,6140,0
20230530,191700,137025840,6140,6140,6140,6140,0
20230530,191600,137025840,6140,6140,6140,6140,0
20230530,191500,137025840,6140,6140,6140,6140,0
20230530,191400,137025840,6140,6140,6140,6140,0
20230530,191300,137025840,6140,6140,6140,6140,0
20230530,191200,137025840,6140,6140,6140,6140,0
20230530,191100,137025840,6140,6140,6140,6140,0
20230530,191000,137025840,6140,6140,6140,6140,0
20230530,190900,137025840,6140,6140,6140,6140,0
20230530,190800,137025840,6140,6140,6140,6140,0
20230530,190700,137025840,6140,6140,6140,6140,0
20230530,190600,137025840,6140,6140,6140,6140,0
20230530,190500,137025840,6140,6140,6140,6140,0
20230530,190400,137025840,6140,6140,6140,6140,0
20230530,190300,137025840,6140,6140,6140,6140,0
20230530,190200,137025840,6140,6140,6140,6140,0
20230530,190100,137025840,6140,6140,6140,6140,0
20230530,190000,137025840,6140,6140,6140,6140,0
20230530,185900,137025840,6140,6140,6140,6140,0
20230530,185800,137025840,6140,6140,6140,6140,0
20230530,185700,137025840,6140,6140,6140,6140,0
20230530,185600,137025840,6140,6140,6140,6140,170
20230530,185500,137025840,6140,6140,6140,6140,0
20230530,185400,137025840,6140,6140,6140,6140,0
20230530,185300,137025840,6140,6140,6140,6140,0
20230530,185200,137025840,6140,6140,6140,6140,0
20230530,185100,137025840,6140,6140,6140,6140,0
20230530,185000,137025840,6140,6140,6140,6140,0
20230530,184900,137025840,6140,6140,6140,6140,0
20230530,184800,137025840,6140,6140,6140,6140,0
20230530,184700,137025840,6140,6140,6140,6140,0
20230530,184600,137025840,6140,6140,6140,6140,0
20230530,184500,137025840,6140,6140,6140,6140,0
20230530,184400,137025840,6140,6140,6140,6140,0
20230530,184300,137025840,6140,6140,6140,6140,0
20230530,184200,137025840,6140,6140,6140,6140,0
20230530,184100,137025840,6140,6140,6140,6140,0
20230530,184000,137025840,6140,6140,6140,6140,0
20230530,183900,137025840,6140,6140,6140,6140,0
20230530,183800,137025840,6140,6140,6140,6140,0
20230530,183700,137025840,6140,6140,6140,6140,0
20230530,183600,137025840,6140,6140,6140,6140,0
20230530,183500,137025840,6140,6140,6140,6140,0
20230530,183400,137025840,6140,6140,6140,6140,0
20230530,183300,137025840,6140,6140,6140,6140,0
20230530,183200,137025840,6140,6140,6140,6140,0
20230530,183100,137025840,6140,6140,6140,6140,0
20230530,183000,137025840,6140,6140,6140,6140,0
20230530,182900,137025840,6140,6140,6140,6140,0
20230530,182800,137025840,6140,6140,6140,6140,0
20230530,182700,137025840,6140,6140,6140,6140,0
20230530,182600,137025840,6140,6140,6140,6140,170
20230530,182500,137025840,6140,6140,6140,6140,0
20230530,182400,137025840,6140,6140,6140,6140,0
20230530,182300,137025840,6140,6140,6140,6140,0
20230530,182200,137025840,6140,6140,6140,6140,0
20230530,182100,137025840,6140,6140,6140,6140,0
20230530,182000,137025840,6140,6140,6140,6140,0
20230530,181900,137025840,6140,6140,6140,6140,0
20230530,181800,137025840,6140,6140,6140,6140,0
20230530,181700,137025840,6140,6140,6140,6140,0
20230530,181600,137025840,6140,6140,6140,6140,0
20230530,181500,137025840,6140,6140,6140,6140,0
20230530,181400,137025840,6140,6140,6140,6140,0
20230530,181300,137025840,6140,6140,6140,6140,0
20230530,181200,137025840,6140,6140,6140,6140,0
20230530,181100,137025840,6140,6140,6140,6140,0
20230530,181000,137025840,6140,6140,6140,6140,0
20230530,180900,137025840,6140,6140,6140,6140,0
20230530,180800,137025840,6140,6140,6140,6140,0
20230530,180700,137025840,6140,6140,6140,6140,0
20230530,180600,137025840,6140,6140,6140,6140,0
20230530,180500,137025840,6140,6140,6140,6140,0
20230530,180400,137025840,6140,6140,6140,6140,0
20230530,180300,137025840,6140,6140,6140,6140,0
20230530,180200,137025840,6140,6140,6140,6140,0
20230530,180100,137025840,6140,6140,6140,6140,0
20230530,180000,137025840,6140,6140,6140,6140,0
20230530,175900,137025840,6140,6140,6140,6140,0
20230530,175800,137025840,6140,6140,6140,6140,0
20230530,175700,137025840,6140,6140,6140,6140,0
20230530,175600,137025840,6140,6140,6140,6140,170
20230530,175500,137025840,6140,6140,6140,6140,0
20230530,175400,137025840,6140,6140,6140,6140,0
20230530,175300,137025840,6140,6140,6140,6140,0
20230530,175200,137025840,6140,6140,6140,6140,0
20230530,175100,137025840,6140,6140,6140,6140,0
20230530,175000,137025840,6140,6140,6140,6140,0
20230530,174900,137025840,6140,6140,6140,6140,0
20230530,174800,137025840,6140,6140,6140,6140,0
20230530,174700,137025840,6140,6140,6140,6140,0
20230530,174600,137025840,6140,6140,6140,6140,0
20230530,174500,137025840,6140,6140,6140,6140,0
20230530,174400,137025840,6140,6140,6140,6140,0
20230530,174300,137025840,6140,6140,6140,6140,0
20230530,174200,137025840,6140,6140,6140,6140,0
20230530,174100,137025840,6140,6140,6140,6140,0
20230530,174000,137025840,6140,6140,6140,6140,0
20230530,173900,137025840,6140,6140,6140,6140,0
20230530,173800,137025840,6140,6140,6140,6140,0
20230530,173700,137025840,6140,6140,6140,6140,0
20230530,173600,137025840,6140,6140,6140,6140,0
20230530,173500,137025840,6140,6140,6140,6140,0
20230530,173400,137025840,6140,6140,6140,6140,0
20230530,173300,137025840,6140,6140,6140,6140,0
20230530,173200,137025840,6140,6140,6140,6140,0
20230530,173100,137025840,6140,6140,6140,6140,0
20230530,173000,137025840,6140,6140,6140,6140,0
20230530,172900,137025840,6140,6140,6140,6140,0
20230530,172800,137025840,6140,6140,6140,6140,0
20230530,172700,137025840,6140,6140,6140,6140,0
20230530,172600,137025840,6140,6140,6140,6140,170
20230530,172500,137025840,6140,6140,6140,6140,0
20230530,172400,137025840,6140,6140,6140,6140,0
20230530,172300,137025840,6140,6140,6140,6140,0
20230530,172200,137025840,6140,6140,6140,6140,0
20230530,172100,137025840,6140,6140,6140,6140,0
20230530,172000,137025840,6140,6140,6140,6140,0
20230530,171900,137025840,6140,6140,6140,6140,0
20230530,171800,137025840,6140,6140,6140,6140,0
20230530,171700,137025840,6140,6140,6140,6140,0
20230530,171600,137025840,6140,6140,6140,6140,0
20230530,171500,137025840,6140,6140,6140,6140,0
20230530,171400,137025840,6140,6140,6140,6140,0
20230530,171300,137025840,6140,6140,6140,6140,0
20230530,171200,137025840,6140,6140,6140,6140,0
20230530,171100,137025840,6140,6140,6140,6140,0
20230530,171000,137025840,6140,6140,6140,6140,0
20230530,170900,137025840,6140,6140,6140,6140,0
20230530,170800,137025840,6140,6140,6140,6140,0
20230530,170700,137025840,6140,6140,6140,6140,0
20230530,170600,137025840,6140,6140,6140,6140,0
20230530,170500,137025840,6140,6140,6140,6140,0
20230530,170400,137025840,6140,6140,6140,6140,0
20230530,170300,137025840,6140,6140,6140,6140,0
20230530,170200,137025840,6140,6140,6140,6140,0
20230530,170100,137025840,6140,6140,6140,6140,0
20230530,170000,137025840,6140,6140,6140,6140,0
20230530,165900,137025840,6140,6140,6140,6140,0
20230530,165800,137025840,6140,6140,6140,6140,0
20230530,165700,137025840,6140,6140,6140,6140,0
20230530,165600,137025840,6140,6140,6140,6140,170
20230530,165500,137025840,6140,6140,6140,6140,0
20230530,165400,137025840,6140,6140,6140,6140,0
20230530,165300,137025840,6140,6140,6140,6140,0
20230530,165200,137025840,6140,6140,6140,6140,0
20230530,165100,137025840,6140,6140,6140,6140,0
20230530,165000,137025840,6140,6140,6140,6140,0
20230530,164900,137025840,6140,6140,6140,6140,0
20230530,164800,137025840,6140,6140,6140,6140,0
20230530,164700,137025840,6140,6140,6140,6140,0
20230530,164600,137025840,6140,6140,6140,6140,0
20230530,164500,137025840,6140,6140,6140,6140,0
20230530,164400,137025840,6140,6140,6140,6140,0
20230530,164300,137025840,6140,6140,6140,6140,0
20230530,164200,137025840,6140,6140,6140,6140,0
20230530,164100,137025840,6140,6140,6140,6140,0
20230530,164000,137025840,6140,6140,6140,6140,0
20230530,163900,137025840,6140,6140,6140,6140,0
20230530,163800,137025840,6140,6140,6140,6140,0
20230530,163700,137025840,6140,6140,6140,6140,0
20230530,163600,137025840,6140,6140,6140,6140,0
20230530,163500,137025840,6140,6140,6140,6140,0
20230530,163400,137025840,6140,6140,6140,6140,0
20230530,163300,137025840,6140,6140,6140,6140,0
20230530,163200,137025840,6140,6140,6140,6140,0
20230530,163100,137025840,6140,6140,6140,6140,0
20230530,163000,137025840,6140,6140,6140,6140,0
20230530,162900,137025840,6140,6140,6140,6140,0
20230530,162800,137025840,6140,6140,6140,6140,0
20230530,162700,137025840,6140,6140,6140,6140,0
20230530,162600,137025840,6140,6140,6140,6140,170
20230530,162500,137025840,6140,6140,6140,6140,0
20230530,162400,137025840,6140,6140,6140,6140,0
20230530,162300,137025840,6140,6140,6140,6140,0
20230530,162200,137025840,6140,6140,6140,6140,0
20230530,162100,137025840,6140,6140,6140,6140,0
20230530,162000,137025840,6140,6140,6140,6140,0
20230530,161900,137025840,6140,6140,6140,6140,0
20230530,161800,137025840,6140,6140,6140,6140,0
20230530,161700,137025840,6140,6140,6140,6140,0
20230530,161600,137025840,6140,6140,6140,6140,0
20230530,161500,137025840,6140,6140,6140,6140,0
20230530,161400,137025840,6140,6140,6140,6140,0
20230530,161300,137025840,6140,6140,6140,6140,0
20230530,161200,137025840,6140,6140,6140,6140,0
20230530,161100,137025840,6140,6140,6140,6140,0
20230530,161000,137025840,6140,6140,6140,6140,0
20230530,160900,137025840,6140,6140,6140,6140,0
20230530,160800,137025840,6140,6140,6140,6140,0
20230530,160700,137025840,6140,6140,6140,6140,0
20230530,160600,137025840,6140,6140,6140,6140,0
20230530,160500,137025840,6140,6140,6140,6140,0
20230530,160400,137025840,6140,6140,6140,6140,0
20230530,160300,137025840,6140,6140,6140,6140,0
20230530,160200,137025840,6140,6140,6140,6140,0
20230530,160100,137025840,6140,6140,6140,6140,0
20230530,160000,137025840,6140,6140,6140,6140,0
20230530,155900,137025840,6140,6140,6140,6140,0
20230530,155800,137025840,6140,6140,6140,6140,0
20230530,155700,137025840,6140,6140,6140,6140,0
20230530,155600,137025840,6140,6140,6140,6140,170
20230530,155500,137025840,6140,6140,6140,6140,0
20230530,155400,137025840,6140,6140,6140,6140,0
20230530,155300,137025840,6140,6140,6140,6140,0
20230530,155200,137025840,6140,6140,6140,6140,0
20230530,155100,137025840,6140,6140,6140,6140,0
20230530,155000,137025840,6140,6140,6140,6140,0
20230530,154900,137025840,6140,6140,6140,6140,0
20230530,154800,137025840,6140,6140,6140,6140,0
20230530,154700,137025840,6140,6140,6140,6140,0
20230530,154600,137025840,6140,6140,6140,6140,0
20230530,154500,137025840,6140,6140,6140,6140,0
20230530,154400,137025840,6140,6140,6140,6140,0
20230530,154300,137025840,6140,6140,6140,6140,0
20230530,154200,137025840,6140,6140,6140,6140,0
20230530,154100,137025840,6140,6140,6140,6140,0
20230530,154000,137025840,6140,6140,6140,6140,0
20230530,153900,137025840,6140,6140,6140,6140,0
20230530,153800,137025840,6140,6140,6140,6140,0
20230530,153700,137025840,6140,6140,6140,6140,0
20230530,153600,137025840,6140,6140,6140,6140,0
20230530,153500,137025840,6140,6140,6140,6140,0
20230530,153400,137025840,6140,6140,6140,6140,0
20230530,153300,137025840,6140,6140,6140,6140,0
20230530,153200,137025840,6140,6140,6140,6140,0
20230530,153100,137025840,6140,6140,6140,6140,0
20230530,153000,137025840,6140,6140,6140,6140,170
20230530,152900,135982040,6030,6030,6030,6030,0
20230530,152800,135982040,6030,6030,6030,6030,0
20230530,152700,135982040,6030,6030,6030,6030,0
20230530,152600,135982040,6030,6030,6030,6030,0
20230530,152500,135982040,6030,6030,6030,6030,0
20230530,152400,135982040,6030,6030,6030,6030,0
20230530,152300,135982040,6030,6030,6030,6030,0
20230530,152200,135982040,6030,6030,6030,6030,0
20230530,152100,135982040,6030,6030,6030,6030,0
20230530,152000,135982040,6030,6030,6030,6030,0
20230530,151900,135982040,6030,6120,6120,6030,562
20230530,151800,132575780,6120,6120,6120,6120,138
20230530,151700,131731220,6120,6120,6120,6120,43
20230530,151600,131468060,6140,6140,6140,6140,0
20230530,151500,131468060,6140,6080,6140,6080,32
20230530,151400,131272000,6150,6150,6150,6150,1
20230530,151300,131265850,6140,6140,6140,6140,0
20230530,151200,131265850,6140,6080,6140,6080,2
20230530,151100,131253630,6150,6140,6150,6140,5
20230530,151000,131222920,6150,6150,6150,6150,0
20230530,150900,131222920,6150,6150,6150,6150,0
20230530,150800,131222920,6150,6150,6150,6150,0
20230530,150700,131222920,6150,6150,6150,6150,0
20230530,150600,131222920,6150,6150,6150,6150,0
20230530,150500,131222920,6150,6150,6150,6150,0
20230530,150400,131222920,6150,6150,6150,6150,0
20230530,150300,131222920,6150,6150,6150,6150,2
20230530,150200,131210620,6140,6140,6140,6140,28
20230530,150100,131038700,6140,6140,6140,6140,0
20230530,150000,131038700,6140,6140,6140,6140,0
20230530,145900,131038700,6140,6140,6140,6140,0
20230530,145800,131038700,6140,6140,6140,6140,4
20230530,145700,131014140,6120,6120,6120,6120,0
20230530,145600,131014140,6120,6120,6120,6120,0
20230530,145500,131014140,6120,6110,6120,6110,319
20230530,145400,129064660,6110,6110,6110,6110,0
20230530,145300,129064660,6110,6120,6120,6040,1224
20230530,145200,121664840,6120,6120,6120,6120,0
20230530,145100,121664840,6120,6120,6120,6120,0
20230530,145000,121664840,6120,6120,6120,6120,128
20230530,144900,120881480,6180,6180,6180,6180,0
20230530,144800,120881480,6180,6180,6180,6180,0
20230530,144700,120881480,6180,6180,6180,6180,0
20230530,144600,120881480,6180,6180,6180,6180,0
20230530,144500,120881480,6180,6180,6180,6180,0
20230530,144400,120881480,6180,6180,6180,6180,0
20230530,144300,120881480,6180,6180,6180,6180,0
20230530,144200,120881480,6180,6180,6180,6180,0
20230530,144100,120881480,6180,6180,6180,6180,0
20230530,144000,120881480,6180,6180,6180,6180,0
20230530,143900,120881480,6180,6180,6180,6180,0
20230530,143800,120881480,6180,6180,6180,6180,6
20230530,143700,120844400,6170,6170,6170,6170,47
20230530,143600,120554410,6170,6170,6170,6170,0
20230530,143500,120554410,6170,6170,6170,6170,0
20230530,143400,120554410,6170,6170,6170,6170,8
20230530,143300,120505050,6170,6170,6170,6170,0
20230530,143200,120505050,6170,6170,6170,6170,0
20230530,143100,120505050,6170,6170,6170,6170,4
20230530,143000,120480370,6190,6190,6190,6190,0
20230530,142900,120480370,6190,6190,6190,6190,0
20230530,142800,120480370,6190,6190,6190,6190,0
20230530,142700,120480370,6190,6190,6190,6190,0
20230530,142600,120480370,6190,6190,6190,6190,0
20230530,142500,120480370,6190,6190,6190,6190,0
20230530,142400,120480370,6190,6190,6190,6190,0
20230530,142300,120480370,6190,6190,6190,6190,0
20230530,142200,120480370,6190,6190,6190,6190,0
20230530,142100,120480370,6190,6130,6190,6130,900
20230530,142000,114927080,6130,6130,6130,6130,0
20230530,141900,114927080,6130,6130,6130,6130,0
20230530,141800,114927080,6130,6130,6130,6130,0
20230530,141700,114927080,6130,6130,6130,6130,16
20230530,141600,114829000,6130,6130,6130,6130,0
20230530,141500,114829000,6130,6140,6140,6130,288
20230530,141400,113063550,6120,6120,6120,6120,0
20230530,141300,113063550,6120,6120,6120,6120,0
20230530,141200,113063550,6120,6120,6120,6120,0
20230530,141100,113063550,6120,6120,6120,6120,386
20230530,141000,110701230,6120,6120,6120,6120,0
20230530,140900,110701230,6120,6120,6120,6120,0
20230530,140800,110701230,6120,6120,6120,6120,0
20230530,140700,110701230,6120,6120,6120,6120,0
20230530,140600,110701230,6120,6120,6120,6120,0
20230530,140500,110701230,6120,6120,6120,6120,0
20230530,140400,110701230,6120,6120,6120,6120,0
20230530,140300,110701230,6120,6120,6120,6120,0
20230530,140200,110701230,6120,6120,6120,6120,0
20230530,140100,110701230,6120,6120,6120,6120,75
20230530,140000,110242230,6120,6120,6120,6120,0
20230530,135900,110242230,6120,6120,6120,6120,2
20230530,135800,110229990,6100,6100,6100,6100,0
20230530,135700,110229990,6100,6100,6100,6100,25
20230530,135600,110077490,6100,6100,6100,6100,0
20230530,135500,110077490,6100,6100,6100,6100,1
20230530,135400,110071390,6120,6120,6120,6120,0
20230530,135300,110071390,6120,6120,6120,6120,50
20230530,135200,109765390,6120,6120,6120,6120,0
20230530,135100,109765390,6120,6120,6120,6120,0
20230530,135000,109765390,6120,6120,6120,6120,0
20230530,134900,109765390,6120,6120,6120,6120,10
20230530,134800,109704190,6120,6120,6120,6120,0
20230530,134700,109704190,6120,6120,6120,6120,0
20230530,134600,109704190,6120,6120,6120,6120,0
20230530,134500,109704190,6120,6120,6120,6120,0
20230530,134400,109704190,6120,6120,6120,6120,0
20230530,134300,109704190,6120,6120,6120,6120,0
20230530,134200,109704190,6120,6120,6120,6120,0
20230530,134100,109704190,6120,6120,6120,6120,0
20230530,134000,109704190,6120,6120,6120,6120,0
20230530,133900,109704190,6120,6120,6120,6120,0
20230530,133800,109704190,6120,6120,6120,6120,0
20230530,133700,109704190,6120,6120,6120,6120,0
20230530,133600,109704190,6120,6120,6120,6120,1
20230530,133500,109698070,6120,6120,6120,6120,10
20230530,133400,109636870,6140,6140,6140,6140,0
20230530,133300,109636870,6140,6140,6140,6140,0
20230530,133200,109636870,6140,6140,6140,6140,0
20230530,133100,109636870,6140,6140,6140,6140,0
20230530,133000,109636870,6140,6140,6140,6140,0
20230530,132900,109636870,6140,6140,6140,6140,0
20230530,132800,109636870,6140,6140,6140,6070,366
20230530,132700,107400630,6180,6080,6260,6080,8632
20230530,132600,54292930,6080,6050,6080,6050,9
20230530,132500,54238360,6040,6040,6040,6040,0
20230530,132400,54238360,6040,6040,6040,6040,0
20230530,132300,54238360,6040,6040,6040,6040,0
20230530,132200,54238360,6040,6040,6040,6040,0
20230530,132100,54238360,6040,6040,6040,6040,0
20230530,132000,54238360,6040,6040,6040,6040,22
20230530,131900,54105480,6090,6090,6090,6090,2
20230530,131800,54093300,6090,6090,6090,6090,0
20230530,131700,54093300,6090,6090,6090,6090,1
20230530,131600,54087210,6080,6080,6080,6080,0
20230530,131500,54087210,6080,6080,6080,6080,0
20230530,131400,54087210,6080,6080,6080,6080,0
20230530,131300,54087210,6080,6080,6080,6080,0
20230530,131200,54087210,6080,6050,6080,6050,3094
20230530,131100,35308060,6050,6050,6050,6050,0
20230530,131000,35308060,6050,6050,6050,6050,0
20230530,130900,35308060,6050,6050,6050,6050,0
20230530,130800,35308060,6050,6050,6050,6050,0
20230530,130700,35308060,6050,6050,6050,6050,0
20230530,130600,35308060,6050,6050,6050,6050,0
20230530,130500,35308060,6050,6050,6050,6050,0
20230530,130400,35308060,6050,6050,6050,6050,0
20230530,130300,35308060,6050,6050,6050,6050,0
20230530,130200,35308060,6050,6050,6050,6050,0
20230530,130100,35308060,6050,6050,6050,6050,0
20230530,130000,35308060,6050,6050,6050,6050,0
20230530,125900,35308060,6050,6050,6050,6050,0
20230530,125800,35308060,6050,6050,6050,6050,0
20230530,125700,35308060,6050,6050,6050,6050,0
20230530,125600,35308060,6050,6050,6050,6050,0
20230530,125500,35308060,6050,6050,6050,6050,0
20230530,125400,35308060,6050,6050,6050,6050,0
20230530,125300,35308060,6050,6050,6050,6050,0
20230530,125200,35308060,6050,6050,6050,6050,165
20230530,125100,34309810,6050,6050,6050,6050,0
20230530,125000,34309810,6050,6050,6050,6050,0
20230530,124900,34309810,6050,6050,6050,6050,0
20230530,124800,34309810,6050,6050,6050,6050,0
20230530,124700,34309810,6050,6050,6050,6050,0
20230530,124600,34309810,6050,6050,6050,6050,0
20230530,124500,34309810,6050,6050,6050,6050,0
20230530,124400,34309810,6050,6050,6050,6050,0
20230530,124300,34309810,6050,6050,6050,6050,0
20230530,124200,34309810,6050,6050,6050,6050,0
20230530,124100,34309810,6050,6050,6050,6050,0
20230530,124000,34309810,6050,6050,6050,6050,0
20230530,123900,34309810,6050,6050,6050,6050,0
20230530,123800,34309810,6050,6050,6050,6050,0
20230530,123700,34309810,6050,6040,6050,6040,165
20230530,123600,33312360,6040,6040,6040,6040,16
20230530,123500,33215720,6040,6040,6040,6040,0
20230530,123400,33215720,6040,6040,6040,6040,0
20230530,123300,33215720,6040,6040,6040,6040,0
20230530,123200,33215720,6040,6040,6040,6040,0
20230530,123100,33215720,6040,6030,6040,6030,29
20230530,123000,33040810,6030,6030,6030,6030,0
20230530,122900,33040810,6030,6030,6030,6030,0
20230530,122800,33040810,6030,6030,6030,6030,0
20230530,122700,33040810,6030,6030,6030,6030,30
20230530,122600,32859910,6030,6030,6030,6030,0
20230530,122500,32859910,6030,6030,6030,6030,0
20230530,122400,32859910,6030,6030,6030,6030,0
20230530,122300,32859910,6030,6030,6030,6030,0
20230530,122200,32859910,6030,6030,6030,6030,0
20230530,122100,32859910,6030,6030,6030,6030,0
20230530,122000,32859910,6030,6030,6030,6030,0
20230530,121900,32859910,6030,6030,6030,6030,0
20230530,121800,32859910,6030,6030,6030,6030,201
20230530,121700,31647880,6050,6050,6050,6050,0
20230530,121600,31647880,6050,6050,6050,6050,0
20230530,121500,31647880,6050,6050,6050,6050,0
20230530,121400,31647880,6050,6040,6050,6040,124
20230530,121300,30898590,6040,6040,6040,6040,0
20230530,121200,30898590,6040,6040,6040,6040,0
20230530,121100,30898590,6040,6040,6040,6040,0
20230530,121000,30898590,6040,6040,6040,6040,60
20230530,120900,30536190,6050,6050,6050,6050,10
20230530,120800,30475690,6050,6050,6050,6050,10
20230530,120700,30415190,6050,6050,6050,6050,0
20230530,120600,30415190,6050,6050,6050,6050,11
20230530,120500,30348640,6010,6010,6010,6010,0
20230530,120400,30348640,6010,6010,6010,6010,0
20230530,120300,30348640,6010,6010,6010,6010,0
20230530,120200,30348640,6010,6010,6010,6010,0
20230530,120100,30348640,6010,6010,6010,6010,0
20230530,120000,30348640,6010,6010,6010,6010,0
20230530,115900,30348640,6010,6010,6010,6010,0
20230530,115800,30348640,6010,6010,6010,6010,0
20230530,115700,30348640,6010,6010,6010,6010,0
20230530,115600,30348640,6010,6010,6010,6010,0
20230530,115500,30348640,6010,6010,6010,6010,0
20230530,115400,30348640,6010,6010,6010,6010,654
20230530,115300,26418100,6050,6050,6050,6050,0
20230530,115200,26418100,6050,6050,6050,6050,0
20230530,115100,26418100,6050,6050,6050,6050,0
20230530,115000,26418100,6050,6050,6050,6050,0
20230530,114900,26418100,6050,6050,6050,6050,0
20230530,114800,26418100,6050,6050,6050,6050,0
20230530,114700,26418100,6050,6050,6050,6050,0
20230530,114600,26418100,6050,6050,6050,6050,0
20230530,114500,26418100,6050,6050,6050,6050,0
20230530,114400,26418100,6050,6050,6050,6050,0
20230530,114300,26418100,6050,6050,6050,6050,0
20230530,114200,26418100,6050,6050,6050,6050,1
20230530,114100,26412050,6040,6040,6040,6040,0
20230530,114000,26412050,6040,6040,6040,6040,0
20230530,113900,26412050,6040,6040,6040,6040,0
20230530,113800,26412050,6040,6040,6040,6040,0
20230530,113700,26412050,6040,6040,6040,6040,0
20230530,113600,26412050,6040,6040,6040,6040,0
20230530,113500,26412050,6040,6040,6040,6040,0
20230530,113400,26412050,6040,6040,6040,6040,1013
20230530,113300,20293530,6010,6010,6010,6010,0
20230530,113200,20293530,6010,6010,6010,6010,0
20230530,113100,20293530,6010,6010,6010,6010,0
20230530,113000,20293530,6010,6010,6010,6010,0
20230530,112900,20293530,6010,6010,6010,6010,0
20230530,112800,20293530,6010,6010,6010,6010,0
20230530,112700,20293530,6010,6010,6010,6010,0
20230530,112600,20293530,6010,6010,6010,6010,0
20230530,112500,20293530,6010,6010,6010,6010,1
20230530,112400,20287520,6050,6050,6050,6050,0
20230530,112300,20287520,6050,6050,6050,6050,0
20230530,112200,20287520,6050,6050,6050,6050,0
20230530,112100,20287520,6050,6050,6050,6050,0
20230530,112000,20287520,6050,6050,6050,6050,0
20230530,111900,20287520,6050,6050,6050,6050,0
20230530,111800,20287520,6050,6050,6050,6050,0
20230530,111700,20287520,6050,6050,6050,6050,0
20230530,111600,20287520,6050,6050,6050,6050,0
20230530,111500,20287520,6050,6050,6050,6050,0
20230530,111400,20287520,6050,6050,6050,6050,0
20230530,111300,20287520,6050,6050,6050,6050,0
20230530,111200,20287520,6050,6050,6050,6050,0
20230530,111100,20287520,6050,6050,6050,6050,0
20230530,111000,20287520,6050,6050,6050,6050,0
20230530,110900,20287520,6050,6050,6050,6050,0
20230530,110800,20287520,6050,6050,6050,6050,0
20230530,110700,20287520,6050,6050,6050,6050,0
20230530,110600,20287520,6050,6050,6050,6050,0
20230530,110500,20287520,6050,6050,6050,6050,0
20230530,110400,20287520,6050,6050,6050,6050,0
20230530,110300,20287520,6050,6050,6050,6050,0
20230530,110200,20287520,6050,6050,6050,6050,0
20230530,110100,20287520,6050,6050,6050,6050,1
20230530,110000,20281470,6010,6010,6010,6010,0
20230530,105900,20281470,6010,6010,6010,6010,24
20230530,105800,20137230,6010,6020,6020,6000,585
20230530,105700,16622430,6060,6060,6060,6060,0
20230530,105600,16622430,6060,6060,6060,6060,0
20230530,105500,16622430,6060,6060,6060,6060,0
20230530,105400,16622430,6060,6060,6060,6060,0
20230530,105300,16622430,6060,6060,6060,6060,0
20230530,105200,16622430,6060,6060,6060,6060,0
20230530,105100,16622430,6060,6050,6060,6050,463
20230530,105000,13817680,6020,6020,6020,6020,0
20230530,104900,13817680,6020,6020,6020,6020,0
20230530,104800,13817680,6020,6020,6020,6020,0
20230530,104700,13817680,6020,6020,6020,6020,0
20230530,104600,13817680,6020,6020,6020,6020,0
20230530,104500,13817680,6020,6020,6020,6020,0
20230530,104400,13817680,6020,6030,6030,6020,212
20230530,104300,12540290,6050,6050,6050,6050,0
20230530,104200,12540290,6050,6050,6050,6050,0
20230530,104100,12540290,6050,6050,6050,6050,0
20230530,104000,12540290,6050,6050,6050,6050,0
20230530,103900,12540290,6050,6050,6050,6050,0
20230530,103800,12540290,6050,6050,6050,6050,0
20230530,103700,12540290,6050,6050,6050,6050,1
20230530,103600,12534240,6060,6060,6060,6060,0
20230530,103500,12534240,6060,6060,6060,6060,0
20230530,103400,12534240,6060,6060,6060,6060,0
20230530,103300,12534240,6060,6060,6060,6060,7
20230530,103200,12491820,6080,6080,6080,6080,0
20230530,103100,12491820,6080,6080,6080,6080,0
20230530,103000,12491820,6080,6080,6080,6080,0
20230530,102900,12491820,6080,6080,6080,6080,0
20230530,102800,12491820,6080,6080,6080,6080,0
20230530,102700,12491820,6080,6080,6080,6080,0
20230530,102600,12491820,6080,6080,6080,6080,0
20230530,102500,12491820,6080,6080,6080,6080,0
20230530,102400,12491820,6080,6080,6080,6080,0
20230530,102300,12491820,6080,6080,6080,6080,0
20230530,102200,12491820,6080,6080,6080,6080,0
20230530,102100,12491820,6080,6080,6080,6080,0
20230530,102000,12491820,6080,6080,6080,6080,0
20230530,101900,12491820,6080,6080,6080,6080,1
20230530,101800,12485740,6080,6080,6080,6080,0
20230530,101700,12485740,6080,6080,6080,6080,0
20230530,101600,12485740,6080,6080,6080,6080,0
20230530,101500,12485740,6080,6080,6080,6080,0
20230530,101400,12485740,6080,6080,6080,6080,0
20230530,101300,12485740,6080,6080,6080,6080,0
20230530,101200,12485740,6080,6080,6080,6080,0
20230530,101100,12485740,6080,6080,6080,6080,16
20230530,101000,12388460,6080,6080,6080,6080,37
20230530,100900,12163500,6060,6060,6060,6060,13
20230530,100800,12084720,6060,6060,6060,6060,222
20230530,100700,10739400,6050,6050,6050,6050,111
20230530,100600,10067850,6050,6050,6050,6050,0
20230530,100500,10067850,6050,6050,6050,6050,0
20230530,100400,10067850,6050,6050,6050,6050,0
20230530,100300,10067850,6050,6050,6050,6050,0
20230530,100200,10067850,6050,6050,6050,6050,0
20230530,100100,10067850,6050,6050,6050,6050,0
20230530,100000,10067850,6050,6050,6050,6050,0
20230530,095900,10067850,6050,6050,6050,6050,0
20230530,095800,10067850,6050,6050,6050,6050,0
20230530,095700,10067850,6050,6050,6050,6050,0
20230530,095600,10067850,6050,6050,6050,6050,0
20230530,095500,10067850,6050,6050,6050,6050,115
20230530,095400,9372100,6060,6060,6060,6060,0
20230530,095300,9372100,6060,6060,6060,6060,0
20230530,095200,9372100,6060,6060,6060,6060,0
20230530,095100,9372100,6060,6060,6060,6060,63
20230530,095000,8990320,6060,6060,6060,6060,39
20230530,094900,8753980,6050,6050,6050,6050,104
20230530,094800,8124780,6050,6050,6050,6050,0
20230530,094700,8124780,6050,6050,6050,6050,130
20230530,094600,7338280,6050,6050,6050,6050,0
20230530,094500,7338280,6050,6050,6050,6050,0
20230530,094400,7338280,6050,6050,6050,6050,9
20230530,094300,7283830,6050,6050,6050,6050,0
20230530,094200,7283830,6050,6050,6050,6050,0
20230530,094100,7283830,6050,6050,6050,6050,0
20230530,094000,7283830,6050,6050,6050,6050,0
20230530,093900,7283830,6050,6050,6050,6050,0
20230530,093800,7283830,6050,6050,6050,6050,120
20230530,093700,6557830,6050,6050,6050,6050,0
20230530,093600,6557830,6050,6050,6050,6050,0
20230530,093500,6557830,6050,6030,6050,6030,23
20230530,093400,6418720,6020,6020,6020,6020,0
20230530,093300,6418720,6020,6050,6050,6020,500
20230530,093200,3404340,6080,6080,6080,6080,1
20230530,093100,3398260,6060,6060,6060,6060,0
20230530,093000,3398260,6060,6060,6060,6060,22
20230530,092900,3264940,6060,6060,6060,6060,0
20230530,092800,3264940,6060,6060,6060,6060,0
20230530,092700,3264940,6060,6060,6060,6060,67
20230530,092600,2858920,6080,6080,6080,6080,0
20230530,092500,2858920,6080,6080,6080,6080,0
20230530,092400,2858920,6080,6080,6080,6080,1
20230530,092300,2852840,6040,6060,6060,6040,93
20230530,092200,2290740,6080,6070,6080,6070,77
20230530,092100,1822640,6050,6050,6050,6050,50
20230530,092000,1520140,6080,6050,6080,6050,115
20230530,091900,823910,6050,6050,6050,6050,0
20230530,091800,823910,6050,6050,6050,6050,0
20230530,091700,823910,6050,6050,6050,6050,0
20230530,091600,823910,6050,6050,6050,6050,0
20230530,091500,823910,6050,6050,6050,6050,0
20230530,091400,823910,6050,6050,6050,6050,0
20230530,091300,823910,6050,6050,6050,6050,30
20230530,091200,642410,6050,6050,6050,6050,0
20230530,091100,642410,6050,6050,6050,6050,2
20230530,091000,630310,6060,6060,6060,6060,0
20230530,090900,630310,6060,6060,6060,6060,1
20230530,090800,624250,6060,6060,6060,6060,10
20230530,090700,563650,6060,6060,6060,6060,0
20230530,090600,563650,6060,6060,6060,6060,0
20230530,090500,563650,6060,6060,6060,6060,65
20230530,090400,169750,6090,6090,6090,6090,1
20230530,090300,163660,6100,6100,6100,6100,0
20230530,090200,163660,6100,6100,6100,6100,0
20230530,090100,163660,6100,6100,6100,6100,1
20230530,090000,157560,6060,6060,6060,6060,26