KissMeData/037460/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,191500,99731950,8980,8980,8980,8980,458
20230530,191400,99731950,8980,8980,8980,8980,0
20230530,191300,99731950,8980,8980,8980,8980,0
20230530,191200,99731950,8980,8980,8980,8980,0
20230530,191100,99731950,8980,8980,8980,8980,0
20230530,191000,99731950,8980,8980,8980,8980,0
20230530,190900,99731950,8980,8980,8980,8980,0
20230530,190800,99731950,8980,8980,8980,8980,0
20230530,190700,99731950,8980,8980,8980,8980,0
20230530,190600,99731950,8980,8980,8980,8980,0
20230530,190500,99731950,8980,8980,8980,8980,0
20230530,190400,99731950,8980,8980,8980,8980,0
20230530,190300,99731950,8980,8980,8980,8980,0
20230530,190200,99731950,8980,8980,8980,8980,0
20230530,190100,99731950,8980,8980,8980,8980,0
20230530,190000,99731950,8980,8980,8980,8980,0
20230530,185900,99731950,8980,8980,8980,8980,0
20230530,185800,99731950,8980,8980,8980,8980,0
20230530,185700,99731950,8980,8980,8980,8980,0
20230530,185600,99731950,8980,8980,8980,8980,0
20230530,185500,99731950,8980,8980,8980,8980,0
20230530,185400,99731950,8980,8980,8980,8980,0
20230530,185300,99731950,8980,8980,8980,8980,0
20230530,185200,99731950,8980,8980,8980,8980,0
20230530,185100,99731950,8980,8980,8980,8980,0
20230530,185000,99731950,8980,8980,8980,8980,0
20230530,184900,99731950,8980,8980,8980,8980,0
20230530,184800,99731950,8980,8980,8980,8980,0
20230530,184700,99731950,8980,8980,8980,8980,0
20230530,184600,99731950,8980,8980,8980,8980,0
20230530,184500,99731950,8980,8980,8980,8980,458
20230530,184400,99731950,8980,8980,8980,8980,0
20230530,184300,99731950,8980,8980,8980,8980,0
20230530,184200,99731950,8980,8980,8980,8980,0
20230530,184100,99731950,8980,8980,8980,8980,0
20230530,184000,99731950,8980,8980,8980,8980,0
20230530,183900,99731950,8980,8980,8980,8980,0
20230530,183800,99731950,8980,8980,8980,8980,0
20230530,183700,99731950,8980,8980,8980,8980,0
20230530,183600,99731950,8980,8980,8980,8980,0
20230530,183500,99731950,8980,8980,8980,8980,0
20230530,183400,99731950,8980,8980,8980,8980,0
20230530,183300,99731950,8980,8980,8980,8980,0
20230530,183200,99731950,8980,8980,8980,8980,0
20230530,183100,99731950,8980,8980,8980,8980,0
20230530,183000,99731950,8980,8980,8980,8980,0
20230530,182900,99731950,8980,8980,8980,8980,0
20230530,182800,99731950,8980,8980,8980,8980,0
20230530,182700,99731950,8980,8980,8980,8980,0
20230530,182600,99731950,8980,8980,8980,8980,0
20230530,182500,99731950,8980,8980,8980,8980,0
20230530,182400,99731950,8980,8980,8980,8980,0
20230530,182300,99731950,8980,8980,8980,8980,0
20230530,182200,99731950,8980,8980,8980,8980,0
20230530,182100,99731950,8980,8980,8980,8980,0
20230530,182000,99731950,8980,8980,8980,8980,0
20230530,181900,99731950,8980,8980,8980,8980,0
20230530,181800,99731950,8980,8980,8980,8980,0
20230530,181700,99731950,8980,8980,8980,8980,0
20230530,181600,99731950,8980,8980,8980,8980,0
20230530,181500,99731950,8980,8980,8980,8980,458
20230530,181400,99731950,8980,8980,8980,8980,0
20230530,181300,99731950,8980,8980,8980,8980,0
20230530,181200,99731950,8980,8980,8980,8980,0
20230530,181100,99731950,8980,8980,8980,8980,0
20230530,181000,99731950,8980,8980,8980,8980,0
20230530,180900,99731950,8980,8980,8980,8980,0
20230530,180800,99731950,8980,8980,8980,8980,0
20230530,180700,99731950,8980,8980,8980,8980,0
20230530,180600,99731950,8980,8980,8980,8980,0
20230530,180500,99731950,8980,8980,8980,8980,0
20230530,180400,99731950,8980,8980,8980,8980,0
20230530,180300,99731950,8980,8980,8980,8980,0
20230530,180200,99731950,8980,8980,8980,8980,0
20230530,180100,99731950,8980,8980,8980,8980,0
20230530,180000,99731950,8980,8980,8980,8980,0
20230530,175900,99731950,8980,8980,8980,8980,0
20230530,175800,99731950,8980,8980,8980,8980,0
20230530,175700,99731950,8980,8980,8980,8980,0
20230530,175600,99731950,8980,8980,8980,8980,0
20230530,175500,99731950,8980,8980,8980,8980,0
20230530,175400,99731950,8980,8980,8980,8980,0
20230530,175300,99731950,8980,8980,8980,8980,0
20230530,175200,99731950,8980,8980,8980,8980,0
20230530,175100,99731950,8980,8980,8980,8980,0
20230530,175000,99731950,8980,8980,8980,8980,0
20230530,174900,99731950,8980,8980,8980,8980,0
20230530,174800,99731950,8980,8980,8980,8980,0
20230530,174700,99731950,8980,8980,8980,8980,0
20230530,174600,99731950,8980,8980,8980,8980,0
20230530,174500,99731950,8980,8980,8980,8980,458
20230530,174400,99731950,8980,8980,8980,8980,0
20230530,174300,99731950,8980,8980,8980,8980,0
20230530,174200,99731950,8980,8980,8980,8980,0
20230530,174100,99731950,8980,8980,8980,8980,0
20230530,174000,99731950,8980,8980,8980,8980,0
20230530,173900,99731950,8980,8980,8980,8980,0
20230530,173800,99731950,8980,8980,8980,8980,0
20230530,173700,99731950,8980,8980,8980,8980,0
20230530,173600,99731950,8980,8980,8980,8980,0
20230530,173500,99731950,8980,8980,8980,8980,0
20230530,173400,99731950,8980,8980,8980,8980,0
20230530,173300,99731950,8980,8980,8980,8980,0
20230530,173200,99731950,8980,8980,8980,8980,0
20230530,173100,99731950,8980,8980,8980,8980,0
20230530,173000,99731950,8980,8980,8980,8980,0
20230530,172900,99731950,8980,8980,8980,8980,0
20230530,172800,99731950,8980,8980,8980,8980,0
20230530,172700,99731950,8980,8980,8980,8980,0
20230530,172600,99731950,8980,8980,8980,8980,0
20230530,172500,99731950,8980,8980,8980,8980,0
20230530,172400,99731950,8980,8980,8980,8980,0
20230530,172300,99731950,8980,8980,8980,8980,0
20230530,172200,99731950,8980,8980,8980,8980,0
20230530,172100,99731950,8980,8980,8980,8980,0
20230530,172000,99731950,8980,8980,8980,8980,0
20230530,171900,99731950,8980,8980,8980,8980,0
20230530,171800,99731950,8980,8980,8980,8980,0
20230530,171700,99731950,8980,8980,8980,8980,0
20230530,171600,99731950,8980,8980,8980,8980,0
20230530,171500,99731950,8980,8980,8980,8980,458
20230530,171400,99731950,8980,8980,8980,8980,0
20230530,171300,99731950,8980,8980,8980,8980,0
20230530,171200,99731950,8980,8980,8980,8980,0
20230530,171100,99731950,8980,8980,8980,8980,0
20230530,171000,99731950,8980,8980,8980,8980,0
20230530,170900,99731950,8980,8980,8980,8980,0
20230530,170800,99731950,8980,8980,8980,8980,0
20230530,170700,99731950,8980,8980,8980,8980,0
20230530,170600,99731950,8980,8980,8980,8980,0
20230530,170500,99731950,8980,8980,8980,8980,0
20230530,170400,99731950,8980,8980,8980,8980,0
20230530,170300,99731950,8980,8980,8980,8980,0
20230530,170200,99731950,8980,8980,8980,8980,0
20230530,170100,99731950,8980,8980,8980,8980,0
20230530,170000,99731950,8980,8980,8980,8980,0
20230530,165900,99731950,8980,8980,8980,8980,0
20230530,165800,99731950,8980,8980,8980,8980,0
20230530,165700,99731950,8980,8980,8980,8980,0
20230530,165600,99731950,8980,8980,8980,8980,0
20230530,165500,99731950,8980,8980,8980,8980,0
20230530,165400,99731950,8980,8980,8980,8980,0
20230530,165300,99731950,8980,8980,8980,8980,0
20230530,165200,99731950,8980,8980,8980,8980,0
20230530,165100,99731950,8980,8980,8980,8980,0
20230530,165000,99731950,8980,8980,8980,8980,0
20230530,164900,99731950,8980,8980,8980,8980,0
20230530,164800,99731950,8980,8980,8980,8980,0
20230530,164700,99731950,8980,8980,8980,8980,0
20230530,164600,99731950,8980,8980,8980,8980,0
20230530,164500,99731950,8980,8980,8980,8980,458
20230530,164400,99731950,8980,8980,8980,8980,0
20230530,164300,99731950,8980,8980,8980,8980,0
20230530,164200,99731950,8980,8980,8980,8980,0
20230530,164100,99731950,8980,8980,8980,8980,0
20230530,164000,99731950,8980,8980,8980,8980,0
20230530,163900,99731950,8980,8980,8980,8980,0
20230530,163800,99731950,8980,8980,8980,8980,0
20230530,163700,99731950,8980,8980,8980,8980,0
20230530,163600,99731950,8980,8980,8980,8980,0
20230530,163500,99731950,8980,8980,8980,8980,0
20230530,163400,99731950,8980,8980,8980,8980,0
20230530,163300,99731950,8980,8980,8980,8980,0
20230530,163200,99731950,8980,8980,8980,8980,0
20230530,163100,99731950,8980,8980,8980,8980,0
20230530,163000,99731950,8980,8980,8980,8980,0
20230530,162900,99731950,8980,8980,8980,8980,0
20230530,162800,99731950,8980,8980,8980,8980,0
20230530,162700,99731950,8980,8980,8980,8980,0
20230530,162600,99731950,8980,8980,8980,8980,0
20230530,162500,99731950,8980,8980,8980,8980,0
20230530,162400,99731950,8980,8980,8980,8980,0
20230530,162300,99731950,8980,8980,8980,8980,0
20230530,162200,99731950,8980,8980,8980,8980,0
20230530,162100,99731950,8980,8980,8980,8980,0
20230530,162000,99731950,8980,8980,8980,8980,0
20230530,161900,99731950,8980,8980,8980,8980,0
20230530,161800,99731950,8980,8980,8980,8980,0
20230530,161700,99731950,8980,8980,8980,8980,0
20230530,161600,99731950,8980,8980,8980,8980,0
20230530,161500,99731950,8980,8980,8980,8980,458
20230530,161400,99731950,8980,8980,8980,8980,0
20230530,161300,99731950,8980,8980,8980,8980,0
20230530,161200,99731950,8980,8980,8980,8980,0
20230530,161100,99731950,8980,8980,8980,8980,0
20230530,161000,99731950,8980,8980,8980,8980,0
20230530,160900,99731950,8980,8980,8980,8980,0
20230530,160800,99731950,8980,8980,8980,8980,0
20230530,160700,99731950,8980,8980,8980,8980,0
20230530,160600,99731950,8980,8980,8980,8980,0
20230530,160500,99731950,8980,8980,8980,8980,0
20230530,160400,99731950,8980,8980,8980,8980,0
20230530,160300,99731950,8980,8980,8980,8980,0
20230530,160200,99731950,8980,8980,8980,8980,0
20230530,160100,99731950,8980,8980,8980,8980,0
20230530,160000,99731950,8980,8980,8980,8980,0
20230530,155900,99731950,8980,8980,8980,8980,0
20230530,155800,99731950,8980,8980,8980,8980,0
20230530,155700,99731950,8980,8980,8980,8980,0
20230530,155600,99731950,8980,8980,8980,8980,0
20230530,155500,99731950,8980,8980,8980,8980,0
20230530,155400,99731950,8980,8980,8980,8980,0
20230530,155300,99731950,8980,8980,8980,8980,0
20230530,155200,99731950,8980,8980,8980,8980,0
20230530,155100,99731950,8980,8980,8980,8980,0
20230530,155000,99731950,8980,8980,8980,8980,0
20230530,154900,99731950,8980,8980,8980,8980,0
20230530,154800,99731950,8980,8980,8980,8980,0
20230530,154700,99731950,8980,8980,8980,8980,0
20230530,154600,99731950,8980,8980,8980,8980,0
20230530,154500,99731950,8980,8980,8980,8980,458
20230530,154400,99731950,8980,8980,8980,8980,0
20230530,154300,99731950,8980,8980,8980,8980,0
20230530,154200,99731950,8980,8980,8980,8980,0
20230530,154100,99731950,8980,8980,8980,8980,0
20230530,154000,99731950,8980,8980,8980,8980,0
20230530,153900,99731950,8980,8980,8980,8980,0
20230530,153800,99731950,8980,8980,8980,8980,0
20230530,153700,99731950,8980,8980,8980,8980,0
20230530,153600,99731950,8980,8980,8980,8980,0
20230530,153500,99731950,8980,8980,8980,8980,0
20230530,153400,99731950,8980,8980,8980,8980,0
20230530,153300,99731950,8980,8980,8980,8980,0
20230530,153200,99731950,8980,8980,8980,8980,0
20230530,153100,99731950,8980,8980,8980,8980,0
20230530,153000,99731950,8980,8980,8980,8980,458
20230530,152900,95619110,8970,8970,8970,8970,0
20230530,152800,95619110,8970,8970,8970,8970,0
20230530,152700,95619110,8970,8970,8970,8970,0
20230530,152600,95619110,8970,8970,8970,8970,0
20230530,152500,95619110,8970,8970,8970,8970,0
20230530,152400,95619110,8970,8970,8970,8970,0
20230530,152300,95619110,8970,8970,8970,8970,0
20230530,152200,95619110,8970,8970,8970,8970,0
20230530,152100,95619110,8970,8970,8970,8970,0
20230530,152000,95619110,8970,8970,8970,8970,0
20230530,151900,95619110,8970,8970,8970,8970,30
20230530,151800,95350010,8980,8980,8980,8980,0
20230530,151700,95350010,8980,8980,8980,8980,0
20230530,151600,95350010,8980,9000,9000,8980,41
20230530,151500,94981540,8990,8990,8990,8990,24
20230530,151400,94765780,9000,9000,9000,9000,0
20230530,151300,94765780,9000,9000,9000,9000,9
20230530,151200,94684780,9000,9000,9000,9000,8
20230530,151100,94612780,9000,9000,9000,9000,5
20230530,151000,94567780,9000,9000,9000,8990,51
20230530,150900,94109210,9000,9000,9000,9000,7
20230530,150800,94046210,9000,9000,9000,9000,8
20230530,150700,93974210,9000,9000,9000,9000,3
20230530,150600,93947210,9000,9000,9000,8990,72
20230530,150500,93299530,9000,9000,9000,9000,7
20230530,150400,93236530,9000,9000,9000,9000,4
20230530,150300,93200530,9000,8990,9000,8960,1008
20230530,150200,84163930,9000,9000,9000,9000,7
20230530,150100,84100930,9000,9000,9000,9000,4
20230530,150000,84064930,9000,9000,9000,9000,11
20230530,145900,83965930,8980,9000,9000,8980,59
20230530,145800,83435950,9000,9000,9000,9000,4
20230530,145700,83399950,9000,8990,9000,8990,9
20230530,145600,83318960,8990,9000,9000,8980,106
20230530,145500,82365990,9000,9000,9000,9000,3
20230530,145400,82338990,9000,9010,9010,9000,16
20230530,145300,82194950,9010,9010,9010,9010,7
20230530,145200,82131880,9010,9010,9010,9010,5
20230530,145100,82086830,9010,9010,9010,9010,8
20230530,145000,82014750,9010,9010,9010,9010,7
20230530,144900,81951680,9010,9010,9010,9010,4
20230530,144800,81915640,9010,9010,9010,9010,7
20230530,144700,81852570,9010,9010,9010,9010,8
20230530,144600,81780490,9010,9010,9010,9010,4
20230530,144500,81744450,9010,9010,9010,9010,7
20230530,144400,81681380,9010,9010,9010,9010,8
20230530,144300,81609300,9010,9010,9010,9010,8
20230530,144200,81537220,9010,9010,9010,9010,4
20230530,144100,81501180,9010,9010,9010,9010,7
20230530,144000,81438110,9010,9010,9010,9010,8
20230530,143900,81366030,9010,9010,9010,9010,3
20230530,143800,81339000,9010,9010,9010,9010,8
20230530,143700,81266920,9010,9010,9010,9010,7
20230530,143600,81203850,9010,9010,9010,9010,4
20230530,143500,81167810,9010,9010,9010,9010,8
20230530,143400,81095730,9010,9010,9010,9010,7
20230530,143300,81032660,9010,9010,9010,9010,4
20230530,143200,80996620,9010,9010,9010,9010,7
20230530,143100,80933550,9010,9010,9010,9010,8
20230530,143000,80861470,9010,9010,9010,9010,4
20230530,142900,80825430,9010,9010,9010,9010,7
20230530,142800,80762360,9010,9010,9010,9010,8
20230530,142700,80690280,9010,9010,9010,9010,3
20230530,142600,80663250,9010,9010,9010,9010,8
20230530,142500,80591170,9010,9010,9010,9010,7
20230530,142400,80528100,9010,9010,9010,9010,4
20230530,142300,80492060,9010,9010,9010,9010,8
20230530,142200,80419980,9010,9010,9010,9010,9
20230530,142100,80338890,9010,9010,9010,9010,4
20230530,142000,80302850,9010,9010,9010,9010,7
20230530,141900,80239780,9010,9000,9010,9000,26
20230530,141800,80005700,9010,9010,9010,9000,13
20230530,141700,79888590,9010,9010,9010,9010,4
20230530,141600,79852550,9010,9010,9010,9010,8
20230530,141500,79780470,9010,9010,9010,9010,9
20230530,141400,79699380,9010,9010,9010,9010,5
20230530,141300,79654330,9000,9000,9010,9000,27
20230530,141200,79411260,9000,9000,9000,9000,9
20230530,141100,79330260,9000,9000,9000,9000,23
20230530,141000,79123260,9000,9000,9000,9000,10
20230530,140900,79033260,9000,9000,9000,9000,7
20230530,140800,78970260,9000,9000,9000,9000,4
20230530,140700,78934260,9000,9000,9000,9000,8
20230530,140600,78862260,9000,9000,9000,9000,7
20230530,140500,78799260,9000,9000,9000,9000,4
20230530,140400,78763260,9000,9000,9000,9000,9
20230530,140300,78682260,9000,9000,9000,9000,8
20230530,140200,78610260,8990,8990,8990,8990,330
20230530,140100,75643560,9000,9010,9010,9000,17
20230530,140000,75490520,9010,9010,9010,9010,8
20230530,135900,75418440,9010,9010,9010,9010,3
20230530,135800,75391410,9010,9010,9010,9010,8
20230530,135700,75319330,9010,9010,9010,9010,7
20230530,135600,75256260,9010,9010,9010,9010,4
20230530,135500,75220220,9010,9010,9010,9010,8
20230530,135400,75148140,9010,9010,9010,9010,7
20230530,135300,75085070,9010,9010,9010,9010,8
20230530,135200,75012990,9010,9010,9010,9010,3
20230530,135100,74985960,9010,9010,9010,9010,8
20230530,135000,74913880,9010,9010,9010,8990,8
20230530,134900,74841820,9010,9010,9010,9010,4
20230530,134800,74805780,9010,9010,9010,9010,8
20230530,134700,74733700,9010,9010,9010,9010,7
20230530,134600,74670630,9010,9010,9010,9010,4
20230530,134500,74634590,9010,9010,9010,9010,7
20230530,134400,74571520,9010,9010,9010,9010,8
20230530,134300,74499440,9010,9010,9010,9010,3
20230530,134200,74472410,9010,9010,9010,9010,8
20230530,134100,74400330,9010,9000,9010,9000,21
20230530,134000,74211290,9000,9000,9000,9000,4
20230530,133900,74175290,9000,9000,9000,9000,8
20230530,133800,74103290,9000,9000,9000,9000,7
20230530,133700,74040290,9000,9000,9000,9000,4
20230530,133600,74004290,9000,9000,9000,9000,51
20230530,133500,73545290,9000,9000,9000,9000,8
20230530,133400,73473290,9000,9000,9000,9000,4
20230530,133300,73437290,9000,9000,9000,9000,7
20230530,133200,73374290,9000,9000,9000,9000,8
20230530,133100,73302290,9000,9000,9000,9000,3
20230530,133000,73275290,9000,9000,9000,9000,8
20230530,132900,73203290,9000,9000,9000,9000,7
20230530,132800,73140290,9000,9000,9000,9000,8
20230530,132700,73068290,9000,9000,9000,9000,4
20230530,132600,73032290,9000,9000,9000,9000,7
20230530,132500,72969290,9000,9000,9000,9000,119
20230530,132400,71898290,9000,9000,9000,9000,3
20230530,132300,71871290,9000,9000,9000,9000,8
20230530,132200,71799290,9000,9000,9000,9000,7
20230530,132100,71736290,9000,9000,9000,9000,4
20230530,132000,71700290,9000,9000,9000,9000,13
20230530,131900,71583290,9000,9000,9000,9000,7
20230530,131800,71520290,9000,9000,9000,9000,4
20230530,131700,71484290,9000,9000,9000,8980,158
20230530,131600,70065260,9000,9000,9000,9000,8
20230530,131500,69993260,9000,9000,9000,9000,3
20230530,131400,69966260,9000,8990,9000,8990,82
20230530,131300,69229030,8990,8990,8990,8990,0
20230530,131200,69229030,8990,8990,8990,8990,23
20230530,131100,69022260,9000,9000,9000,9000,0
20230530,131000,69022260,9000,9000,9000,9000,0
20230530,130900,69022260,9000,9000,9000,9000,0
20230530,130800,69022260,9000,9000,9000,9000,0
20230530,130700,69022260,9000,9000,9000,9000,0
20230530,130600,69022260,9000,9000,9000,9000,0
20230530,130500,69022260,9000,9000,9000,9000,0
20230530,130400,69022260,9000,9000,9000,9000,0
20230530,130300,69022260,9000,9000,9000,9000,0
20230530,130200,69022260,9000,9000,9000,9000,0
20230530,130100,69022260,9000,9000,9000,9000,0
20230530,130000,69022260,9000,9000,9000,9000,11
20230530,125900,68923260,8980,8980,8980,8980,0
20230530,125800,68923260,8980,8980,8980,8980,0
20230530,125700,68923260,8980,8980,8980,8980,0
20230530,125600,68923260,8980,8980,8980,8980,0
20230530,125500,68923260,8980,8980,8980,8980,0
20230530,125400,68923260,8980,8980,8980,8980,0
20230530,125300,68923260,8980,8980,8980,8980,0
20230530,125200,68923260,8980,8980,8980,8980,0
20230530,125100,68923260,8980,8980,8980,8980,0
20230530,125000,68923260,8980,8980,8980,8980,0
20230530,124900,68923260,8980,8980,8980,8980,0
20230530,124800,68923260,8980,8980,8980,8980,0
20230530,124700,68923260,8980,8980,8980,8980,0
20230530,124600,68923260,8980,8980,8980,8980,0
20230530,124500,68923260,8980,8980,8980,8980,0
20230530,124400,68923260,8980,8980,8980,8980,0
20230530,124300,68923260,8980,9000,9000,8980,7
20230530,124200,68860360,8970,8970,8970,8970,0
20230530,124100,68860360,8970,8970,8970,8970,0
20230530,124000,68860360,8970,8970,8970,8970,0
20230530,123900,68860360,8970,8970,8970,8970,0
20230530,123800,68860360,8970,8970,8970,8970,0
20230530,123700,68860360,8970,8970,8970,8970,0
20230530,123600,68860360,8970,8970,8970,8970,0
20230530,123500,68860360,8970,8970,8970,8970,0
20230530,123400,68860360,8970,8970,8970,8970,0
20230530,123300,68860360,8970,8970,8970,8970,0
20230530,123200,68860360,8970,8970,8970,8970,0
20230530,123100,68860360,8970,8970,8970,8970,0
20230530,123000,68860360,8970,8980,8980,8970,54
20230530,122900,68375540,8980,8980,8980,8980,1
20230530,122800,68366560,8980,8980,8980,8980,0
20230530,122700,68366560,8980,8990,8990,8980,146
20230530,122600,67055020,8990,8990,8990,8990,0
20230530,122500,67055020,8990,8990,8990,8990,0
20230530,122400,67055020,8990,8990,8990,8990,0
20230530,122300,67055020,8990,8990,8990,8990,0
20230530,122200,67055020,8990,8990,8990,8990,30
20230530,122100,66785320,8990,8990,8990,8990,0
20230530,122000,66785320,8990,8990,8990,8990,0
20230530,121900,66785320,8990,8990,8990,8990,0
20230530,121800,66785320,8990,8990,8990,8990,0
20230530,121700,66785320,8990,8990,8990,8990,1
20230530,121600,66776330,8990,8990,8990,8990,0
20230530,121500,66776330,8990,8990,8990,8990,0
20230530,121400,66776330,8990,8990,8990,8990,0
20230530,121300,66776330,8990,9000,9000,8990,20
20230530,121200,66596390,9010,9010,9010,9010,0
20230530,121100,66596390,9010,9010,9010,9010,0
20230530,121000,66596390,9010,9010,9010,9010,0
20230530,120900,66596390,9010,9010,9010,9010,0
20230530,120800,66596390,9010,9010,9010,9010,0
20230530,120700,66596390,9010,9010,9010,9010,0
20230530,120600,66596390,9010,9010,9010,9010,0
20230530,120500,66596390,9010,9010,9010,9010,2
20230530,120400,66578370,9000,9000,9000,9000,25
20230530,120300,66353370,9010,9010,9010,9010,0
20230530,120200,66353370,9010,9010,9010,9010,0
20230530,120100,66353370,9010,9010,9010,9010,0
20230530,120000,66353370,9010,9010,9010,9010,0
20230530,115900,66353370,9010,9010,9010,9010,0
20230530,115800,66353370,9010,9010,9010,9010,0
20230530,115700,66353370,9010,9010,9010,9010,1
20230530,115600,66344360,9010,9010,9010,9010,1
20230530,115500,66335350,9010,9010,9010,9010,43
20230530,115400,65947920,9010,9010,9010,9010,0
20230530,115300,65947920,9010,9010,9010,9010,0
20230530,115200,65947920,9010,9010,9010,9010,0
20230530,115100,65947920,9010,9010,9010,9010,0
20230530,115000,65947920,9010,9010,9010,9010,0
20230530,114900,65947920,9010,9010,9010,9010,0
20230530,114800,65947920,9010,9020,9020,9010,111
20230530,114700,64947750,9010,9010,9010,9010,0
20230530,114600,64947750,9010,9010,9010,9010,0
20230530,114500,64947750,9010,9010,9010,9010,23
20230530,114400,64740520,9020,9020,9020,9020,20
20230530,114300,64560120,9030,9030,9030,9030,0
20230530,114200,64560120,9030,9030,9030,9030,0
20230530,114100,64560120,9030,9030,9030,9030,0
20230530,114000,64560120,9030,9030,9030,9030,0
20230530,113900,64560120,9030,9030,9030,9030,0
20230530,113800,64560120,9030,9030,9030,9030,0
20230530,113700,64560120,9030,9030,9030,9030,0
20230530,113600,64560120,9030,9030,9030,9030,0
20230530,113500,64560120,9030,9030,9030,9030,0
20230530,113400,64560120,9030,9030,9030,9030,2
20230530,113300,64542060,9030,9030,9030,9030,3
20230530,113200,64514970,9030,9030,9030,9030,0
20230530,113100,64514970,9030,9030,9030,9030,0
20230530,113000,64514970,9030,9030,9030,9030,1
20230530,112900,64505940,9030,9030,9030,9030,33
20230530,112800,64207950,9010,9010,9010,9010,0
20230530,112700,64207950,9010,9010,9010,9010,0
20230530,112600,64207950,9010,9010,9010,9010,0
20230530,112500,64207950,9010,9010,9010,9010,0
20230530,112400,64207950,9010,9010,9010,9010,0
20230530,112300,64207950,9010,9010,9010,9010,9
20230530,112200,64126860,9020,9020,9020,9020,0
20230530,112100,64126860,9020,9020,9020,9020,62
20230530,112000,63567620,9030,9030,9030,9030,20
20230530,111900,63387020,9030,9030,9030,9030,0
20230530,111800,63387020,9030,9030,9030,9030,0
20230530,111700,63387020,9030,9030,9030,9030,0
20230530,111600,63387020,9030,9030,9030,9030,0
20230530,111500,63387020,9030,9030,9030,9030,0
20230530,111400,63387020,9030,9030,9030,9030,0
20230530,111300,63387020,9030,9030,9030,9030,0
20230530,111200,63387020,9030,9030,9030,9030,0
20230530,111100,63387020,9030,9030,9030,9030,0
20230530,111000,63387020,9030,9030,9030,9030,0
20230530,110900,63387020,9030,9030,9030,9030,0
20230530,110800,63387020,9030,9030,9030,9030,109
20230530,110700,62402750,9030,9020,9030,9020,9
20230530,110600,62321490,9010,9010,9010,9010,0
20230530,110500,62321490,9010,9010,9010,9010,0
20230530,110400,62321490,9010,9010,9010,9010,0
20230530,110300,62321490,9010,9010,9010,9010,1
20230530,110200,62312480,9000,9000,9000,9000,0
20230530,110100,62312480,9000,9020,9020,9000,272
20230530,110000,59863960,9030,9030,9030,9030,0
20230530,105900,59863960,9030,9030,9030,9030,2
20230530,105800,59845900,9010,9010,9010,9010,50
20230530,105700,59395400,9000,9000,9000,9000,0
20230530,105600,59395400,9000,9000,9000,9000,1
20230530,105500,59386400,9000,9000,9000,9000,541
20230530,105400,54517400,9000,8990,9000,8990,667
20230530,105300,48514650,8990,8990,8990,8990,0
20230530,105200,48514650,8990,8990,8990,8990,0
20230530,105100,48514650,8990,8990,8990,8990,6
20230530,105000,48460710,8990,8990,8990,8990,0
20230530,104900,48460710,8990,8990,8990,8990,0
20230530,104800,48460710,8990,8990,8990,8990,0
20230530,104700,48460710,8990,8990,8990,8990,10
20230530,104600,48370810,8980,8980,8980,8980,0
20230530,104500,48370810,8980,8980,8980,8980,1
20230530,104400,48361830,8990,8990,8990,8990,0
20230530,104300,48361830,8990,8990,8990,8990,0
20230530,104200,48361830,8990,8990,8990,8990,2
20230530,104100,48343850,8990,8990,8990,8990,15
20230530,104000,48209000,8990,8990,8990,8990,0
20230530,103900,48209000,8990,8990,8990,8990,0
20230530,103800,48209000,8990,8990,8990,8990,0
20230530,103700,48209000,8990,8990,8990,8990,0
20230530,103600,48209000,8990,8990,8990,8990,0
20230530,103500,48209000,8990,8990,8990,8990,0
20230530,103400,48209000,8990,8990,8990,8990,12
20230530,103300,48101120,8990,8990,8990,8990,0
20230530,103200,48101120,8990,8990,8990,8990,0
20230530,103100,48101120,8990,8990,8990,8990,20
20230530,103000,47921320,8990,8990,8990,8990,0
20230530,102900,47921320,8990,8990,8990,8990,0
20230530,102800,47921320,8990,8990,8990,8990,0
20230530,102700,47921320,8990,8990,8990,8990,10
20230530,102600,47831420,8990,8990,8990,8990,111
20230530,102500,46833530,8970,8970,8970,8970,0
20230530,102400,46833530,8970,8970,8970,8970,0
20230530,102300,46833530,8970,8970,8970,8970,0
20230530,102200,46833530,8970,8970,8970,8970,0
20230530,102100,46833530,8970,8970,8970,8970,0
20230530,102000,46833530,8970,8970,8970,8970,0
20230530,101900,46833530,8970,8970,8970,8970,0
20230530,101800,46833530,8970,8970,8970,8970,0
20230530,101700,46833530,8970,8970,8970,8970,0
20230530,101600,46833530,8970,8970,8970,8970,0
20230530,101500,46833530,8970,8970,8970,8970,3
20230530,101400,46806620,8960,8960,8960,8960,0
20230530,101300,46806620,8960,8960,8960,8960,0
20230530,101200,46806620,8960,8960,8960,8960,0
20230530,101100,46806620,8960,8960,8960,8960,40
20230530,101000,46448220,8950,8950,8950,8950,0
20230530,100900,46448220,8950,8950,8950,8950,0
20230530,100800,46448220,8950,8950,8950,8950,0
20230530,100700,46448220,8950,8970,8970,8950,1065
20230530,100600,36913390,9000,9000,9000,9000,0
20230530,100500,36913390,9000,9000,9000,9000,0
20230530,100400,36913390,9000,8980,9000,8980,60
20230530,100300,36374570,8980,8970,8980,8970,182
20230530,100200,34741980,8980,8980,8980,8980,1
20230530,100100,34733000,8980,8980,8980,8980,62
20230530,100000,34176240,9000,9000,9000,9000,83
20230530,095900,33429240,9000,9000,9000,9000,0
20230530,095800,33429240,9000,9000,9000,9000,1
20230530,095700,33420240,9000,9000,9000,9000,0
20230530,095600,33420240,9000,9000,9000,9000,0
20230530,095500,33420240,9000,9000,9000,9000,0
20230530,095400,33420240,9000,9000,9000,9000,3
20230530,095300,33393240,9000,9000,9000,9000,0
20230530,095200,33393240,9000,9000,9000,9000,0
20230530,095100,33393240,9000,9000,9000,9000,0
20230530,095000,33393240,9000,9000,9000,9000,0
20230530,094900,33393240,9000,9000,9000,9000,0
20230530,094800,33393240,9000,9000,9000,9000,0
20230530,094700,33393240,9000,9000,9000,9000,0
20230530,094600,33393240,9000,9000,9000,9000,0
20230530,094500,33393240,9000,9000,9000,9000,1
20230530,094400,33384240,9000,9000,9000,9000,1
20230530,094300,33375240,9000,9000,9000,9000,0
20230530,094200,33375240,9000,9000,9000,9000,3
20230530,094100,33348240,8970,8970,8970,8970,476
20230530,094000,29078520,8960,8960,8960,8960,10
20230530,093900,28988920,8960,8960,8960,8960,139
20230530,093800,27743480,8970,8970,8970,8970,0
20230530,093700,27743480,8970,8970,8970,8970,18
20230530,093600,27582020,8960,8960,8960,8960,0
20230530,093500,27582020,8960,8960,8960,8960,2
20230530,093400,27564100,8960,8960,8960,8960,36
20230530,093300,27241540,8960,8960,8960,8960,0
20230530,093200,27241540,8960,8960,8960,8960,257
20230530,093100,24938820,8970,8970,8970,8970,0
20230530,093000,24938820,8970,8970,8970,8970,0
20230530,092900,24938820,8970,8970,8970,8970,20
20230530,092800,24759420,8960,8960,8960,8960,0
20230530,092700,24759420,8960,8960,8960,8960,0
20230530,092600,24759420,8960,8960,8960,8960,0
20230530,092500,24759420,8960,8960,8960,8960,60
20230530,092400,24221820,8970,8960,8970,8960,122
20230530,092300,23128580,8960,8960,8960,8960,170
20230530,092200,21605380,8960,8960,8960,8960,2
20230530,092100,21587460,8960,8960,8960,8960,0
20230530,092000,21587460,8960,8960,8960,8960,0
20230530,091900,21587460,8960,8960,8960,8960,0
20230530,091800,21587460,8960,8960,8960,8960,0
20230530,091700,21587460,8960,8960,8960,8960,11
20230530,091600,21488900,8960,8960,8960,8960,0
20230530,091500,21488900,8960,8960,8960,8960,0
20230530,091400,21488900,8960,8950,8960,8950,42
20230530,091300,21112980,8960,8980,8980,8960,1073
20230530,091200,11487560,8990,8990,8990,8990,1
20230530,091100,11478570,8990,8990,8990,8990,0
20230530,091000,11478570,8990,8990,8990,8990,1
20230530,090900,11469580,9000,9000,9000,9000,0
20230530,090800,11469580,9000,9000,9000,9000,0
20230530,090700,11469580,9000,9000,9000,9000,0
20230530,090600,11469580,9000,9010,9010,9000,865
20230530,090500,3681360,9020,9020,9020,9020,1
20230530,090400,3672340,9010,9010,9010,9010,0
20230530,090300,3672340,9010,9010,9010,9010,0
20230530,090200,3672340,9010,9020,9020,9010,22
20230530,090100,3474000,9000,9000,9000,9000,0
20230530,090000,3474000,9000,9000,9000,9000,386