KissMeData/246710/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,205400,201620350,6730,6730,6730,6730,736
20240530,205300,201620350,6730,6730,6730,6730,0
20240530,205200,201620350,6730,6730,6730,6730,0
20240530,205100,201620350,6730,6730,6730,6730,0
20240530,205000,201620350,6730,6730,6730,6730,0
20240530,204900,201620350,6730,6730,6730,6730,0
20240530,204800,201620350,6730,6730,6730,6730,0
20240530,204700,201620350,6730,6730,6730,6730,0
20240530,204600,201620350,6730,6730,6730,6730,0
20240530,204500,201620350,6730,6730,6730,6730,0
20240530,204400,201620350,6730,6730,6730,6730,0
20240530,204300,201620350,6730,6730,6730,6730,0
20240530,204200,201620350,6730,6730,6730,6730,0
20240530,204100,201620350,6730,6730,6730,6730,0
20240530,204000,201620350,6730,6730,6730,6730,0
20240530,203900,201620350,6730,6730,6730,6730,0
20240530,203800,201620350,6730,6730,6730,6730,0
20240530,203700,201620350,6730,6730,6730,6730,0
20240530,203600,201620350,6730,6730,6730,6730,0
20240530,203500,201620350,6730,6730,6730,6730,0
20240530,203400,201620350,6730,6730,6730,6730,0
20240530,203300,201620350,6730,6730,6730,6730,0
20240530,203200,201620350,6730,6730,6730,6730,0
20240530,203100,201620350,6730,6730,6730,6730,0
20240530,203000,201620350,6730,6730,6730,6730,0
20240530,202900,201620350,6730,6730,6730,6730,0
20240530,202800,201620350,6730,6730,6730,6730,0
20240530,202700,201620350,6730,6730,6730,6730,0
20240530,202600,201620350,6730,6730,6730,6730,0
20240530,202500,201620350,6730,6730,6730,6730,0
20240530,202400,201620350,6730,6730,6730,6730,736
20240530,202300,201620350,6730,6730,6730,6730,0
20240530,202200,201620350,6730,6730,6730,6730,0
20240530,202100,201620350,6730,6730,6730,6730,0
20240530,202000,201620350,6730,6730,6730,6730,0
20240530,201900,201620350,6730,6730,6730,6730,0
20240530,201800,201620350,6730,6730,6730,6730,0
20240530,201700,201620350,6730,6730,6730,6730,0
20240530,201600,201620350,6730,6730,6730,6730,0
20240530,201500,201620350,6730,6730,6730,6730,0
20240530,201400,201620350,6730,6730,6730,6730,0
20240530,201300,201620350,6730,6730,6730,6730,0
20240530,201200,201620350,6730,6730,6730,6730,0
20240530,201100,201620350,6730,6730,6730,6730,0
20240530,201000,201620350,6730,6730,6730,6730,0
20240530,200900,201620350,6730,6730,6730,6730,0
20240530,200800,201620350,6730,6730,6730,6730,0
20240530,200700,201620350,6730,6730,6730,6730,0
20240530,200600,201620350,6730,6730,6730,6730,0
20240530,200500,201620350,6730,6730,6730,6730,0
20240530,200400,201620350,6730,6730,6730,6730,0
20240530,200300,201620350,6730,6730,6730,6730,0
20240530,200200,201620350,6730,6730,6730,6730,0
20240530,200100,201620350,6730,6730,6730,6730,0
20240530,200000,201620350,6730,6730,6730,6730,0
20240530,195900,201620350,6730,6730,6730,6730,0
20240530,195800,201620350,6730,6730,6730,6730,0
20240530,195700,201620350,6730,6730,6730,6730,0
20240530,195600,201620350,6730,6730,6730,6730,0
20240530,195500,201620350,6730,6730,6730,6730,0
20240530,195400,201620350,6730,6730,6730,6730,736
20240530,195300,201620350,6730,6730,6730,6730,0
20240530,195200,201620350,6730,6730,6730,6730,0
20240530,195100,201620350,6730,6730,6730,6730,0
20240530,195000,201620350,6730,6730,6730,6730,0
20240530,194900,201620350,6730,6730,6730,6730,0
20240530,194800,201620350,6730,6730,6730,6730,0
20240530,194700,201620350,6730,6730,6730,6730,0
20240530,194600,201620350,6730,6730,6730,6730,0
20240530,194500,201620350,6730,6730,6730,6730,0
20240530,194400,201620350,6730,6730,6730,6730,0
20240530,194300,201620350,6730,6730,6730,6730,0
20240530,194200,201620350,6730,6730,6730,6730,0
20240530,194100,201620350,6730,6730,6730,6730,0
20240530,194000,201620350,6730,6730,6730,6730,0
20240530,193900,201620350,6730,6730,6730,6730,0
20240530,193800,201620350,6730,6730,6730,6730,0
20240530,193700,201620350,6730,6730,6730,6730,0
20240530,193600,201620350,6730,6730,6730,6730,0
20240530,193500,201620350,6730,6730,6730,6730,0
20240530,193400,201620350,6730,6730,6730,6730,0
20240530,193300,201620350,6730,6730,6730,6730,0
20240530,193200,201620350,6730,6730,6730,6730,0
20240530,193100,201620350,6730,6730,6730,6730,0
20240530,193000,201620350,6730,6730,6730,6730,0
20240530,192900,201620350,6730,6730,6730,6730,0
20240530,192800,201620350,6730,6730,6730,6730,0
20240530,192700,201620350,6730,6730,6730,6730,0
20240530,192600,201620350,6730,6730,6730,6730,0
20240530,192500,201620350,6730,6730,6730,6730,0
20240530,192400,201620350,6730,6730,6730,6730,736
20240530,192300,201620350,6730,6730,6730,6730,0
20240530,192200,201620350,6730,6730,6730,6730,0
20240530,192100,201620350,6730,6730,6730,6730,0
20240530,192000,201620350,6730,6730,6730,6730,0
20240530,191900,201620350,6730,6730,6730,6730,0
20240530,191800,201620350,6730,6730,6730,6730,0
20240530,191700,201620350,6730,6730,6730,6730,0
20240530,191600,201620350,6730,6730,6730,6730,0
20240530,191500,201620350,6730,6730,6730,6730,0
20240530,191400,201620350,6730,6730,6730,6730,0
20240530,191300,201620350,6730,6730,6730,6730,0
20240530,191200,201620350,6730,6730,6730,6730,0
20240530,191100,201620350,6730,6730,6730,6730,0
20240530,191000,201620350,6730,6730,6730,6730,0
20240530,190900,201620350,6730,6730,6730,6730,0
20240530,190800,201620350,6730,6730,6730,6730,0
20240530,190700,201620350,6730,6730,6730,6730,0
20240530,190600,201620350,6730,6730,6730,6730,0
20240530,190500,201620350,6730,6730,6730,6730,0
20240530,190400,201620350,6730,6730,6730,6730,0
20240530,190300,201620350,6730,6730,6730,6730,0
20240530,190200,201620350,6730,6730,6730,6730,0
20240530,190100,201620350,6730,6730,6730,6730,0
20240530,190000,201620350,6730,6730,6730,6730,0
20240530,185900,201620350,6730,6730,6730,6730,0
20240530,185800,201620350,6730,6730,6730,6730,0
20240530,185700,201620350,6730,6730,6730,6730,0
20240530,185600,201620350,6730,6730,6730,6730,0
20240530,185500,201620350,6730,6730,6730,6730,0
20240530,185400,201620350,6730,6730,6730,6730,736
20240530,185300,201620350,6730,6730,6730,6730,0
20240530,185200,201620350,6730,6730,6730,6730,0
20240530,185100,201620350,6730,6730,6730,6730,0
20240530,185000,201620350,6730,6730,6730,6730,0
20240530,184900,201620350,6730,6730,6730,6730,0
20240530,184800,201620350,6730,6730,6730,6730,0
20240530,184700,201620350,6730,6730,6730,6730,0
20240530,184600,201620350,6730,6730,6730,6730,0
20240530,184500,201620350,6730,6730,6730,6730,0
20240530,184400,201620350,6730,6730,6730,6730,0
20240530,184300,201620350,6730,6730,6730,6730,0
20240530,184200,201620350,6730,6730,6730,6730,0
20240530,184100,201620350,6730,6730,6730,6730,0
20240530,184000,201620350,6730,6730,6730,6730,0
20240530,183900,201620350,6730,6730,6730,6730,0
20240530,183800,201620350,6730,6730,6730,6730,0
20240530,183700,201620350,6730,6730,6730,6730,0
20240530,183600,201620350,6730,6730,6730,6730,0
20240530,183500,201620350,6730,6730,6730,6730,0
20240530,183400,201620350,6730,6730,6730,6730,0
20240530,183300,201620350,6730,6730,6730,6730,0
20240530,183200,201620350,6730,6730,6730,6730,0
20240530,183100,201620350,6730,6730,6730,6730,0
20240530,183000,201620350,6730,6730,6730,6730,0
20240530,182900,201620350,6730,6730,6730,6730,0
20240530,182800,201620350,6730,6730,6730,6730,0
20240530,182700,201620350,6730,6730,6730,6730,0
20240530,182600,201620350,6730,6730,6730,6730,0
20240530,182500,201620350,6730,6730,6730,6730,0
20240530,182400,201620350,6730,6730,6730,6730,736
20240530,182300,201620350,6730,6730,6730,6730,0
20240530,182200,201620350,6730,6730,6730,6730,0
20240530,182100,201620350,6730,6730,6730,6730,0
20240530,182000,201620350,6730,6730,6730,6730,0
20240530,181900,201620350,6730,6730,6730,6730,0
20240530,181800,201620350,6730,6730,6730,6730,0
20240530,181700,201620350,6730,6730,6730,6730,0
20240530,181600,201620350,6730,6730,6730,6730,0
20240530,181500,201620350,6730,6730,6730,6730,0
20240530,181400,201620350,6730,6730,6730,6730,0
20240530,181300,201620350,6730,6730,6730,6730,0
20240530,181200,201620350,6730,6730,6730,6730,0
20240530,181100,201620350,6730,6730,6730,6730,0
20240530,181000,201620350,6730,6730,6730,6730,0
20240530,180900,201620350,6730,6730,6730,6730,0
20240530,180800,201620350,6730,6730,6730,6730,0
20240530,180700,201620350,6730,6730,6730,6730,0
20240530,180600,201620350,6730,6730,6730,6730,0
20240530,180500,201620350,6730,6730,6730,6730,0
20240530,180400,201620350,6730,6730,6730,6730,0
20240530,180300,201620350,6730,6730,6730,6730,0
20240530,180200,201620350,6730,6730,6730,6730,0
20240530,180100,201620350,6730,6730,6730,6730,0
20240530,180000,201620350,6730,6730,6730,6730,0
20240530,175900,201620350,6730,6730,6730,6730,0
20240530,175800,201620350,6730,6730,6730,6730,0
20240530,175700,201620350,6730,6730,6730,6730,0
20240530,175600,201620350,6730,6730,6730,6730,0
20240530,175500,201620350,6730,6730,6730,6730,0
20240530,175400,201620350,6730,6730,6730,6730,736
20240530,175300,201620350,6730,6730,6730,6730,0
20240530,175200,201620350,6730,6730,6730,6730,0
20240530,175100,201620350,6730,6730,6730,6730,0
20240530,175000,201620350,6730,6730,6730,6730,0
20240530,174900,201620350,6730,6730,6730,6730,0
20240530,174800,201620350,6730,6730,6730,6730,0
20240530,174700,201620350,6730,6730,6730,6730,0
20240530,174600,201620350,6730,6730,6730,6730,0
20240530,174500,201620350,6730,6730,6730,6730,0
20240530,174400,201620350,6730,6730,6730,6730,0
20240530,174300,201620350,6730,6730,6730,6730,0
20240530,174200,201620350,6730,6730,6730,6730,0
20240530,174100,201620350,6730,6730,6730,6730,0
20240530,174000,201620350,6730,6730,6730,6730,0
20240530,173900,201620350,6730,6730,6730,6730,0
20240530,173800,201620350,6730,6730,6730,6730,0
20240530,173700,201620350,6730,6730,6730,6730,0
20240530,173600,201620350,6730,6730,6730,6730,0
20240530,173500,201620350,6730,6730,6730,6730,0
20240530,173400,201620350,6730,6730,6730,6730,0
20240530,173300,201620350,6730,6730,6730,6730,0
20240530,173200,201620350,6730,6730,6730,6730,0
20240530,173100,201620350,6730,6730,6730,6730,0
20240530,173000,201620350,6730,6730,6730,6730,0
20240530,172900,201620350,6730,6730,6730,6730,0
20240530,172800,201620350,6730,6730,6730,6730,0
20240530,172700,201620350,6730,6730,6730,6730,0
20240530,172600,201620350,6730,6730,6730,6730,0
20240530,172500,201620350,6730,6730,6730,6730,0
20240530,172400,201620350,6730,6730,6730,6730,736
20240530,172300,201620350,6730,6730,6730,6730,0
20240530,172200,201620350,6730,6730,6730,6730,0
20240530,172100,201620350,6730,6730,6730,6730,0
20240530,172000,201620350,6730,6730,6730,6730,0
20240530,171900,201620350,6730,6730,6730,6730,0
20240530,171800,201620350,6730,6730,6730,6730,0
20240530,171700,201620350,6730,6730,6730,6730,0
20240530,171600,201620350,6730,6730,6730,6730,0
20240530,171500,201620350,6730,6730,6730,6730,0
20240530,171400,201620350,6730,6730,6730,6730,0
20240530,171300,201620350,6730,6730,6730,6730,0
20240530,171200,201620350,6730,6730,6730,6730,0
20240530,171100,201620350,6730,6730,6730,6730,0
20240530,171000,201620350,6730,6730,6730,6730,0
20240530,170900,201620350,6730,6730,6730,6730,0
20240530,170800,201620350,6730,6730,6730,6730,0
20240530,170700,201620350,6730,6730,6730,6730,0
20240530,170600,201620350,6730,6730,6730,6730,0
20240530,170500,201620350,6730,6730,6730,6730,0
20240530,170400,201620350,6730,6730,6730,6730,0
20240530,170300,201620350,6730,6730,6730,6730,0
20240530,170200,201620350,6730,6730,6730,6730,0
20240530,170100,201620350,6730,6730,6730,6730,0
20240530,170000,201620350,6730,6730,6730,6730,0
20240530,165900,201620350,6730,6730,6730,6730,0
20240530,165800,201620350,6730,6730,6730,6730,0
20240530,165700,201620350,6730,6730,6730,6730,0
20240530,165600,201620350,6730,6730,6730,6730,0
20240530,165500,201620350,6730,6730,6730,6730,0
20240530,165400,201620350,6730,6730,6730,6730,736
20240530,165300,201620350,6730,6730,6730,6730,0
20240530,165200,201620350,6730,6730,6730,6730,0
20240530,165100,201620350,6730,6730,6730,6730,0
20240530,165000,201620350,6730,6730,6730,6730,0
20240530,164900,201620350,6730,6730,6730,6730,0
20240530,164800,201620350,6730,6730,6730,6730,0
20240530,164700,201620350,6730,6730,6730,6730,0
20240530,164600,201620350,6730,6730,6730,6730,0
20240530,164500,201620350,6730,6730,6730,6730,0
20240530,164400,201620350,6730,6730,6730,6730,0
20240530,164300,201620350,6730,6730,6730,6730,0
20240530,164200,201620350,6730,6730,6730,6730,0
20240530,164100,201620350,6730,6730,6730,6730,0
20240530,164000,201620350,6730,6730,6730,6730,0
20240530,163900,201620350,6730,6730,6730,6730,0
20240530,163800,201620350,6730,6730,6730,6730,0
20240530,163700,201620350,6730,6730,6730,6730,0
20240530,163600,201620350,6730,6730,6730,6730,0
20240530,163500,201620350,6730,6730,6730,6730,0
20240530,163400,201620350,6730,6730,6730,6730,0
20240530,163300,201620350,6730,6730,6730,6730,0
20240530,163200,201620350,6730,6730,6730,6730,0
20240530,163100,201620350,6730,6730,6730,6730,0
20240530,163000,201620350,6730,6730,6730,6730,0
20240530,162900,201620350,6730,6730,6730,6730,0
20240530,162800,201620350,6730,6730,6730,6730,0
20240530,162700,201620350,6730,6730,6730,6730,0
20240530,162600,201620350,6730,6730,6730,6730,0
20240530,162500,201620350,6730,6730,6730,6730,0
20240530,162400,201620350,6730,6730,6730,6730,736
20240530,162300,201620350,6730,6730,6730,6730,0
20240530,162200,201620350,6730,6730,6730,6730,0
20240530,162100,201620350,6730,6730,6730,6730,0
20240530,162000,201620350,6730,6730,6730,6730,0
20240530,161900,201620350,6730,6730,6730,6730,0
20240530,161800,201620350,6730,6730,6730,6730,0
20240530,161700,201620350,6730,6730,6730,6730,0
20240530,161600,201620350,6730,6730,6730,6730,0
20240530,161500,201620350,6730,6730,6730,6730,0
20240530,161400,201620350,6730,6730,6730,6730,0
20240530,161300,201620350,6730,6730,6730,6730,0
20240530,161200,201620350,6730,6730,6730,6730,0
20240530,161100,201620350,6730,6730,6730,6730,0
20240530,161000,201620350,6730,6730,6730,6730,0
20240530,160900,201620350,6730,6730,6730,6730,0
20240530,160800,201620350,6730,6730,6730,6730,0
20240530,160700,201620350,6730,6730,6730,6730,0
20240530,160600,201620350,6730,6730,6730,6730,0
20240530,160500,201620350,6730,6730,6730,6730,0
20240530,160400,201620350,6730,6730,6730,6730,0
20240530,160300,201620350,6730,6730,6730,6730,0
20240530,160200,201620350,6730,6730,6730,6730,0
20240530,160100,201620350,6730,6730,6730,6730,0
20240530,160000,201620350,6730,6730,6730,6730,0
20240530,155900,201620350,6730,6730,6730,6730,0
20240530,155800,201620350,6730,6730,6730,6730,0
20240530,155700,201620350,6730,6730,6730,6730,0
20240530,155600,201620350,6730,6730,6730,6730,0
20240530,155500,201620350,6730,6730,6730,6730,0
20240530,155400,201620350,6730,6730,6730,6730,736
20240530,155300,201620350,6730,6730,6730,6730,0
20240530,155200,201620350,6730,6730,6730,6730,0
20240530,155100,201620350,6730,6730,6730,6730,0
20240530,155000,201620350,6730,6730,6730,6730,0
20240530,154900,201620350,6730,6730,6730,6730,0
20240530,154800,201620350,6730,6730,6730,6730,0
20240530,154700,201620350,6730,6730,6730,6730,0
20240530,154600,201620350,6730,6730,6730,6730,0
20240530,154500,201620350,6730,6730,6730,6730,0
20240530,154400,201620350,6730,6730,6730,6730,0
20240530,154300,201620350,6730,6730,6730,6730,0
20240530,154200,201620350,6730,6730,6730,6730,0
20240530,154100,201620350,6730,6730,6730,6730,0
20240530,154000,201620350,6730,6730,6730,6730,0
20240530,153900,201620350,6730,6730,6730,6730,0
20240530,153800,201620350,6730,6730,6730,6730,0
20240530,153700,201620350,6730,6730,6730,6730,0
20240530,153600,201620350,6730,6730,6730,6730,0
20240530,153500,201620350,6730,6730,6730,6730,0
20240530,153400,201620350,6730,6730,6730,6730,0
20240530,153300,201620350,6730,6730,6730,6730,0
20240530,153200,201620350,6730,6730,6730,6730,0
20240530,153100,201620350,6730,6730,6730,6730,0
20240530,153000,201620350,6730,6730,6730,6730,736
20240530,152900,196667070,6770,6770,6770,6770,0
20240530,152800,196667070,6770,6770,6770,6770,0
20240530,152700,196667070,6770,6770,6770,6770,0
20240530,152600,196667070,6770,6770,6770,6770,0
20240530,152500,196667070,6770,6770,6770,6770,0
20240530,152400,196667070,6770,6770,6770,6770,0
20240530,152300,196667070,6770,6770,6770,6770,0
20240530,152200,196667070,6770,6770,6770,6770,0
20240530,152100,196667070,6770,6770,6770,6770,0
20240530,152000,196667070,6770,6770,6770,6770,0
20240530,151900,196667070,6770,6770,6770,6770,1
20240530,151800,196660300,6730,6730,6730,6730,0
20240530,151700,196660300,6730,6730,6730,6730,0
20240530,151600,196660300,6730,6730,6730,6730,61
20240530,151500,196249770,6790,6760,6790,6700,2637
20240530,151400,178513140,6770,6760,6770,6760,48
20240530,151300,178188520,6760,6760,6760,6760,32
20240530,151200,177972200,6760,6750,6760,6750,41
20240530,151100,177695380,6760,6760,6760,6750,68
20240530,151000,177236000,6750,6760,6760,6750,74
20240530,150900,176735950,6760,6760,6760,6760,0
20240530,150800,176735950,6760,6760,6760,6760,70
20240530,150700,176262750,6750,6750,6750,6750,33
20240530,150600,176040000,6760,6760,6760,6760,68
20240530,150500,175580320,6760,6760,6760,6760,33
20240530,150400,175357240,6800,6800,6800,6800,0
20240530,150300,175357240,6800,6800,6800,6800,1
20240530,150200,175350440,6770,6760,6770,6760,246
20240530,150100,173685660,6760,6760,6760,6760,32
20240530,150000,173469340,6760,6760,6760,6760,0
20240530,145900,173469340,6760,6760,6760,6760,62
20240530,145800,173050220,6760,6760,6760,6760,1
20240530,145700,173043460,6760,6760,6760,6760,67
20240530,145600,172590540,6760,6760,6760,6760,34
20240530,145500,172360700,6760,6760,6760,6760,0
20240530,145400,172360700,6760,6760,6760,6760,0
20240530,145300,172360700,6760,6760,6760,6760,108
20240530,145200,171630620,6770,6760,6770,6760,62
20240530,145100,171211240,6770,6770,6770,6770,0
20240530,145000,171211240,6770,6770,6770,6770,0
20240530,144900,171211240,6770,6760,6770,6760,73
20240530,144800,170717370,6760,6760,6760,6760,31
20240530,144700,170507810,6770,6760,6770,6760,32
20240530,144600,170291470,6760,6760,6760,6760,34
20240530,144500,170061630,6760,6760,6760,6760,33
20240530,144400,169838550,6760,6760,6760,6760,35
20240530,144300,169601950,6760,6760,6760,6760,36
20240530,144200,169358590,6760,6760,6760,6760,139
20240530,144100,168418950,6760,6760,6760,6760,489
20240530,144000,165113310,6760,6760,6760,6760,68
20240530,143900,164653630,6760,6760,6760,6760,34
20240530,143800,164423790,6760,6760,6760,6760,15
20240530,143700,164322390,6770,6770,6770,6770,0
20240530,143600,164322390,6770,6760,6770,6760,61
20240530,143500,163909720,6770,6770,6770,6770,30
20240530,143400,163706620,6770,6780,6780,6770,67
20240530,143300,163252690,6800,6800,6800,6800,0
20240530,143200,163252690,6800,6800,6800,6800,1
20240530,143100,163245890,6770,6770,6770,6770,62
20240530,143000,162826150,6770,6770,6770,6770,63
20240530,142900,162399640,6770,6770,6770,6770,0
20240530,142800,162399640,6770,6770,6770,6770,69
20240530,142700,161932510,6770,6760,6770,6760,63
20240530,142600,161506330,6760,6760,6760,6760,0
20240530,142500,161506330,6760,6760,6760,6760,0
20240530,142400,161506330,6760,6800,6800,6760,672
20240530,142300,156956030,6790,6780,6790,6780,65
20240530,142200,156514980,6790,6790,6790,6790,0
20240530,142100,156514980,6790,6790,6790,6790,34
20240530,142000,156284120,6800,6800,6800,6790,236
20240530,141900,154679670,6800,6810,6810,6800,198
20240530,141800,153333260,6800,6800,6800,6800,35
20240530,141700,153095260,6810,6800,6810,6800,36
20240530,141600,152850450,6800,6800,6810,6800,41
20240530,141500,152571640,6790,6790,6790,6790,55
20240530,141400,152198190,6790,6800,6800,6790,42
20240530,141300,151912700,6800,6800,6800,6800,30
20240530,141200,151708700,6800,6800,6800,6800,53
20240530,141100,151348300,6810,6810,6810,6810,1
20240530,141000,151341490,6780,6780,6790,6780,91
20240530,140900,150724500,6770,6770,6770,6770,0
20240530,140800,150724500,6770,6770,6770,6770,31
20240530,140700,150514630,6790,6770,6800,6770,61
20240530,140600,150101010,6810,6800,6810,6800,65
20240530,140500,149658700,6810,6810,6810,6810,72
20240530,140400,149168380,6810,6770,6810,6770,1790
20240530,140300,136987360,6780,6780,6790,6780,226
20240530,140200,135455070,6780,6780,6780,6780,100
20240530,140100,134777070,6780,6780,6780,6780,31
20240530,140000,134566890,6780,6780,6780,6780,31
20240530,135900,134356710,6790,6810,6810,6790,107
20240530,135800,133629060,6810,6790,6810,6790,77
20240530,135700,133105360,6790,6790,6790,6780,81
20240530,135600,132555660,6780,6780,6780,6770,68
20240530,135500,132094950,6780,6780,6780,6780,0
20240530,135400,132094950,6780,6770,6780,6770,40
20240530,135300,131824080,6780,6770,6780,6770,130
20240530,135200,130943270,6780,6780,6780,6780,5
20240530,135100,130909370,6760,6760,6760,6760,36
20240530,135000,130666010,6760,6770,6770,6760,61
20240530,134900,130253350,6760,6760,6760,6760,0
20240530,134800,130253350,6760,6760,6760,6760,61
20240530,134700,129840990,6760,6760,6760,6760,29
20240530,134600,129644950,6760,6760,6760,6760,51
20240530,134500,129300190,6760,6770,6770,6760,39
20240530,134400,129036450,6770,6760,6770,6760,66
20240530,134300,128590280,6760,6760,6760,6760,31
20240530,134200,128380720,6760,6760,6760,6760,29
20240530,134100,128184680,6760,6760,6760,6760,29
20240530,134000,127988640,6760,6760,6760,6760,33
20240530,133900,127765560,6760,6760,6760,6760,31
20240530,133800,127556000,6760,6760,6760,6760,31
20240530,133700,127346440,6760,6760,6760,6760,32
20240530,133600,127130120,6770,6760,6770,6760,129
20240530,133500,126257080,6760,6760,6760,6760,35
20240530,133400,126020480,6760,6760,6760,6760,31
20240530,133300,125810920,6760,6760,6760,6760,30
20240530,133200,125608120,6760,6760,6760,6760,49
20240530,133100,125276880,6760,6760,6760,6760,34
20240530,133000,125047040,6770,6770,6770,6770,17
20240530,132900,124931950,6770,6770,6770,6770,30
20240530,132800,124728850,6770,6770,6770,6770,34
20240530,132700,124498670,6770,6770,6770,6770,30
20240530,132600,124295570,6770,6770,6770,6760,64
20240530,132500,123862630,6760,6770,6770,6760,192
20240530,132400,122563100,6770,6790,6790,6770,178
20240530,132300,121356850,6780,6780,6780,6780,33
20240530,132200,121133110,6780,6810,6810,6780,925
20240530,132100,114841880,6820,6830,6830,6820,523
20240530,132000,111272720,6840,6840,6840,6840,44
20240530,131900,110971760,6840,6840,6840,6840,0
20240530,131800,110971760,6840,6840,6840,6840,56
20240530,131700,110588720,6830,6830,6830,6830,2
20240530,131600,110575060,6880,6880,6880,6880,0
20240530,131500,110575060,6880,6870,6880,6870,17
20240530,131400,110458110,6880,6880,6880,6880,0
20240530,131300,110458110,6880,6880,6880,6880,0
20240530,131200,110458110,6880,6880,6880,6880,0
20240530,131100,110458110,6880,6880,6880,6880,1
20240530,131000,110451230,6830,6830,6830,6830,0
20240530,130900,110451230,6830,6830,6830,6830,0
20240530,130800,110451230,6830,6830,6830,6830,0
20240530,130700,110451230,6830,6830,6830,6830,7
20240530,130600,110403420,6890,6890,6890,6890,0
20240530,130500,110403420,6890,6890,6890,6890,0
20240530,130400,110403420,6890,6890,6890,6890,0
20240530,130300,110403420,6890,6890,6890,6890,0
20240530,130200,110403420,6890,6890,6890,6890,0
20240530,130100,110403420,6890,6890,6890,6890,0
20240530,130000,110403420,6890,6890,6890,6890,0
20240530,125900,110403420,6890,6890,6890,6890,0
20240530,125800,110403420,6890,6890,6890,6890,0
20240530,125700,110403420,6890,6890,6890,6890,0
20240530,125600,110403420,6890,6890,6890,6890,0
20240530,125500,110403420,6890,6890,6890,6890,0
20240530,125400,110403420,6890,6890,6890,6890,0
20240530,125300,110403420,6890,6890,6890,6890,0
20240530,125200,110403420,6890,6890,6890,6890,0
20240530,125100,110403420,6890,6860,6890,6860,2
20240530,125000,110389670,6820,6820,6820,6820,1
20240530,124900,110382850,6860,6860,6860,6860,1
20240530,124800,110375990,6820,6820,6820,6820,349
20240530,124700,107995810,6850,6850,6850,6850,0
20240530,124600,107995810,6850,6850,6850,6850,1
20240530,124500,107988960,6850,6850,6850,6850,0
20240530,124400,107988960,6850,6860,6860,6850,375
20240530,124300,105419140,6860,6860,6860,6860,0
20240530,124200,105419140,6860,6860,6860,6860,100
20240530,124100,104733140,6890,6890,6890,6890,1
20240530,124000,104726250,6870,6870,6870,6870,0
20240530,123900,104726250,6870,6870,6870,6870,0
20240530,123800,104726250,6870,6870,6870,6870,165
20240530,123700,103592700,6880,6880,6880,6880,0
20240530,123600,103592700,6880,6880,6880,6880,0
20240530,123500,103592700,6880,6880,6880,6880,0
20240530,123400,103592700,6880,6880,6880,6880,0
20240530,123300,103592700,6880,6880,6880,6880,70
20240530,123200,103111100,6890,6890,6890,6890,0
20240530,123100,103111100,6890,6890,6890,6890,0
20240530,123000,103111100,6890,6890,6890,6890,1
20240530,122900,103104210,6870,6870,6870,6870,0
20240530,122800,103104210,6870,6870,6870,6870,0
20240530,122700,103104210,6870,6870,6870,6870,0
20240530,122600,103104210,6870,6870,6870,6870,0
20240530,122500,103104210,6870,6870,6870,6870,0
20240530,122400,103104210,6870,6870,6870,6870,0
20240530,122300,103104210,6870,6870,6870,6870,0
20240530,122200,103104210,6870,6870,6870,6870,0
20240530,122100,103104210,6870,6870,6870,6870,0
20240530,122000,103104210,6870,6870,6870,6870,232
20240530,121900,101510370,6890,6890,6890,6890,0
20240530,121800,101510370,6890,6890,6890,6890,0
20240530,121700,101510370,6890,6890,6890,6890,0
20240530,121600,101510370,6890,6890,6890,6890,44
20240530,121500,101207210,6890,6890,6890,6890,0
20240530,121400,101207210,6890,6890,6890,6890,0
20240530,121300,101207210,6890,6890,6890,6890,0
20240530,121200,101207210,6890,6890,6890,6890,0
20240530,121100,101207210,6890,6890,6890,6890,0
20240530,121000,101207210,6890,6890,6890,6890,0
20240530,120900,101207210,6890,6890,6890,6890,1
20240530,120800,101200320,6870,6870,6870,6870,0
20240530,120700,101200320,6870,6870,6870,6870,60
20240530,120600,100788120,6890,6890,6890,6890,2
20240530,120500,100774340,6900,6900,6900,6900,0
20240530,120400,100774340,6900,6900,6900,6900,0
20240530,120300,100774340,6900,6900,6900,6900,1
20240530,120200,100767440,6870,6870,6870,6870,0
20240530,120100,100767440,6870,6870,6870,6870,0
20240530,120000,100767440,6870,6870,6870,6870,300
20240530,115900,98706440,6870,6870,6870,6870,0
20240530,115800,98706440,6870,6870,6870,6870,0
20240530,115700,98706440,6870,6870,6870,6870,0
20240530,115600,98706440,6870,6870,6870,6870,0
20240530,115500,98706440,6870,6870,6870,6870,0
20240530,115400,98706440,6870,6870,6870,6870,0
20240530,115300,98706440,6870,6870,6870,6870,0
20240530,115200,98706440,6870,6870,6870,6870,0
20240530,115100,98706440,6870,6870,6870,6870,0
20240530,115000,98706440,6870,6870,6870,6870,0
20240530,114900,98706440,6870,6870,6870,6870,0
20240530,114800,98706440,6870,6870,6870,6870,0
20240530,114700,98706440,6870,6870,6870,6870,0
20240530,114600,98706440,6870,6870,6870,6870,34
20240530,114500,98472860,6920,6920,6920,6920,0
20240530,114400,98472860,6920,6920,6920,6920,0
20240530,114300,98472860,6920,6920,6920,6920,0
20240530,114200,98472860,6920,6920,6920,6920,0
20240530,114100,98472860,6920,6920,6920,6920,0
20240530,114000,98472860,6920,6920,6920,6920,260
20240530,113900,96673660,6920,6900,6920,6900,271
20240530,113800,94799000,6870,6870,6870,6870,0
20240530,113700,94799000,6870,6870,6870,6870,0
20240530,113600,94799000,6870,6870,6870,6870,0
20240530,113500,94799000,6870,6870,6870,6870,0
20240530,113400,94799000,6870,6870,6870,6870,1
20240530,113300,94792130,6900,6900,6900,6900,2
20240530,113200,94778330,6900,6900,6900,6900,49
20240530,113100,94440230,6900,6900,6900,6900,0
20240530,113000,94440230,6900,6900,6900,6900,1
20240530,112900,94433330,6900,6900,6900,6900,0
20240530,112800,94433330,6900,6900,6900,6900,0
20240530,112700,94433330,6900,6900,6900,6900,0
20240530,112600,94433330,6900,6900,6900,6900,0
20240530,112500,94433330,6900,6900,6900,6900,5
20240530,112400,94398830,6900,6900,6900,6900,0
20240530,112300,94398830,6900,6900,6900,6900,5
20240530,112200,94364330,6900,6900,6900,6900,0
20240530,112100,94364330,6900,6900,6900,6900,0
20240530,112000,94364330,6900,6900,6900,6900,0
20240530,111900,94364330,6900,6850,6900,6850,10
20240530,111800,94295780,6890,6880,6890,6880,70
20240530,111700,93813570,6850,6850,6850,6850,0
20240530,111600,93813570,6850,6850,6850,6850,0
20240530,111500,93813570,6850,6860,6860,6850,440
20240530,111400,90797800,6860,6860,6860,6860,30
20240530,111300,90592000,6930,6930,6930,6930,0
20240530,111200,90592000,6930,6920,6930,6920,146
20240530,111100,89580480,6940,6890,6940,6850,122
20240530,111000,88742910,6950,6940,6950,6940,202
20240530,110900,87341020,6900,6940,6940,6900,273
20240530,110800,85448800,6940,6940,6940,6940,1400
20240530,110700,75732800,6940,6930,6940,6930,639
20240530,110600,71303240,6920,6920,6920,6920,126
20240530,110500,70431320,6920,6920,6920,6920,5
20240530,110400,70396720,6920,6920,6920,6920,14
20240530,110300,70299840,6920,6920,6920,6920,0
20240530,110200,70299840,6920,6920,6920,6920,1
20240530,110100,70292920,6880,6880,6880,6880,0
20240530,110000,70292920,6880,6880,6880,6880,3
20240530,105900,70272280,6880,6880,6880,6880,7
20240530,105800,70224120,6880,6880,6880,6880,5
20240530,105700,70189720,6930,6930,6930,6930,0
20240530,105600,70189720,6930,6910,6930,6910,5
20240530,105500,70155130,6900,6900,6900,6900,3
20240530,105400,70134430,6890,6890,6890,6890,360
20240530,105300,67654030,6890,6840,6890,6840,1069
20240530,105200,60333100,6840,6840,6840,6840,0
20240530,105100,60333100,6840,6830,6840,6830,2
20240530,105000,60319430,6810,6810,6810,6810,56
20240530,104900,59938070,6800,6800,6800,6800,0
20240530,104800,59938070,6800,6800,6800,6800,0
20240530,104700,59938070,6800,6800,6800,6800,0
20240530,104600,59938070,6800,6800,6800,6800,0
20240530,104500,59938070,6800,6800,6800,6800,0
20240530,104400,59938070,6800,6810,6810,6800,200
20240530,104300,58578060,6780,6830,6830,6780,101
20240530,104200,57892930,6830,6830,6830,6830,93
20240530,104100,57257740,6830,6830,6830,6830,1
20240530,104000,57250910,6840,6840,6840,6840,0
20240530,103900,57250910,6840,6840,6840,6840,0
20240530,103800,57250910,6840,6840,6840,6840,0
20240530,103700,57250910,6840,6840,6840,6840,0
20240530,103600,57250910,6840,6840,6840,6840,20
20240530,103500,57114110,6840,6840,6840,6840,80
20240530,103400,56566910,6850,6850,6850,6850,0
20240530,103300,56566910,6850,6850,6850,6850,0
20240530,103200,56566910,6850,6850,6850,6850,0
20240530,103100,56566910,6850,6850,6850,6850,0
20240530,103000,56566910,6850,6850,6850,6850,0
20240530,102900,56566910,6850,6850,6850,6850,0
20240530,102800,56566910,6850,6850,6850,6850,0
20240530,102700,56566910,6850,6780,6850,6780,487
20240530,102600,53249650,6800,6800,6800,6800,0
20240530,102500,53249650,6800,6800,6800,6800,0
20240530,102400,53249650,6800,6800,6800,6800,0
20240530,102300,53249650,6800,6800,6800,6800,0
20240530,102200,53249650,6800,6800,6800,6800,17
20240530,102100,53134050,6800,6800,6800,6800,0
20240530,102000,53134050,6800,6800,6800,6800,3
20240530,101900,53113650,6800,6800,6800,6800,0
20240530,101800,53113650,6800,6800,6800,6800,0
20240530,101700,53113650,6800,6800,6800,6800,0
20240530,101600,53113650,6800,6800,6800,6800,1
20240530,101500,53106850,6770,6770,6770,6770,0
20240530,101400,53106850,6770,6770,6770,6770,0
20240530,101300,53106850,6770,6770,6770,6770,0
20240530,101200,53106850,6770,6770,6770,6770,0
20240530,101100,53106850,6770,6770,6770,6770,428
20240530,101000,50209290,6770,6770,6770,6770,0
20240530,100900,50209290,6770,6770,6770,6770,0
20240530,100800,50209290,6770,6770,6770,6770,1
20240530,100700,50202520,6740,6750,6750,6740,622
20240530,100600,46010070,6780,6780,6780,6780,1
20240530,100500,46003290,6750,6830,6830,6750,517
20240530,100400,42509670,6810,6810,6810,6810,4
20240530,100300,42482430,6800,6800,6800,6800,227
20240530,100200,40938830,6800,6800,6800,6800,0
20240530,100100,40938830,6800,6800,6800,6800,0
20240530,100000,40938830,6800,6800,6800,6800,0
20240530,095900,40938830,6800,6800,6800,6800,0
20240530,095800,40938830,6800,6800,6800,6800,0
20240530,095700,40938830,6800,6800,6800,6800,3
20240530,095600,40918430,6800,6800,6800,6800,4
20240530,095500,40891230,6800,6800,6800,6800,0
20240530,095400,40891230,6800,6800,6800,6800,1
20240530,095300,40884430,6800,6800,6800,6800,0
20240530,095200,40884430,6800,6800,6800,6800,15
20240530,095100,40782430,6800,6800,6800,6800,0
20240530,095000,40782430,6800,6800,6800,6800,1
20240530,094900,40775630,6760,6780,6780,6760,252
20240530,094800,39072060,6770,6790,6790,6770,154
20240530,094700,38028480,6790,6790,6790,6790,1
20240530,094600,38021690,6790,6790,6790,6790,1
20240530,094500,38014900,6770,6770,6770,6770,11
20240530,094400,37940430,6790,6790,6790,6790,0
20240530,094300,37940430,6790,6790,6790,6790,129
20240530,094200,37064520,6790,6790,6790,6790,133
20240530,094100,36161450,6790,6790,6790,6790,0
20240530,094000,36161450,6790,6790,6790,6790,0
20240530,093900,36161450,6790,6790,6790,6790,0
20240530,093800,36161450,6790,6790,6790,6790,0
20240530,093700,36161450,6790,6790,6790,6790,0
20240530,093600,36161450,6790,6790,6790,6790,0
20240530,093500,36161450,6790,6790,6790,6790,91
20240530,093400,35543560,6790,6790,6790,6790,0
20240530,093300,35543560,6790,6770,6790,6770,218
20240530,093200,34067660,6770,6780,6780,6770,1077
20240530,093100,26769240,6800,6800,6800,6800,233
20240530,093000,25184840,6810,6810,6810,6810,101
20240530,092900,24497030,6820,6820,6820,6820,142
20240530,092800,23528590,6800,6800,6800,6800,0
20240530,092700,23528590,6800,6800,6800,6800,0
20240530,092600,23528590,6800,6800,6800,6800,2
20240530,092500,23514990,6800,6800,6800,6780,22
20240530,092400,23365590,6800,6800,6800,6800,1
20240530,092300,23358790,6770,6780,6780,6770,54
20240530,092200,22992720,6780,6780,6780,6780,1
20240530,092100,22985940,6740,6740,6740,6740,23
20240530,092000,22830920,6740,6740,6740,6740,4
20240530,091900,22803960,6750,6750,6750,6750,0
20240530,091800,22803960,6750,6750,6750,6750,712
20240530,091700,17997960,6750,6750,6750,6740,1271
20240530,091600,9419420,6780,6780,6780,6780,0
20240530,091500,9419420,6780,6780,6780,6780,75
20240530,091400,8910920,6780,6780,6780,6780,10
20240530,091300,8843120,6780,6780,6780,6780,1
20240530,091200,8836340,6750,6750,6750,6750,40
20240530,091100,8566340,6800,6800,6800,6800,0
20240530,091000,8566340,6800,6800,6800,6800,2
20240530,090900,8552740,6770,6770,6770,6770,0
20240530,090800,8552740,6770,6770,6770,6770,5
20240530,090700,8518890,6770,6770,6770,6770,29
20240530,090600,8322560,6740,6750,6750,6740,937
20240530,090500,2001890,6750,6750,6750,6750,14
20240530,090400,1907390,6750,6830,6830,6750,17
20240530,090300,1791750,6830,6830,6830,6830,0
20240530,090200,1791750,6830,6830,6830,6830,120
20240530,090100,972150,6750,6750,6750,6750,0
20240530,090000,972150,6750,6800,6800,6750,144