KissMeData/080720/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,195500,54680030,6090,6090,6090,6090,547
20240530,195400,54680030,6090,6090,6090,6090,0
20240530,195300,54680030,6090,6090,6090,6090,0
20240530,195200,54680030,6090,6090,6090,6090,0
20240530,195100,54680030,6090,6090,6090,6090,0
20240530,195000,54680030,6090,6090,6090,6090,0
20240530,194900,54680030,6090,6090,6090,6090,0
20240530,194800,54680030,6090,6090,6090,6090,0
20240530,194700,54680030,6090,6090,6090,6090,0
20240530,194600,54680030,6090,6090,6090,6090,0
20240530,194500,54680030,6090,6090,6090,6090,0
20240530,194400,54680030,6090,6090,6090,6090,0
20240530,194300,54680030,6090,6090,6090,6090,0
20240530,194200,54680030,6090,6090,6090,6090,0
20240530,194100,54680030,6090,6090,6090,6090,0
20240530,194000,54680030,6090,6090,6090,6090,0
20240530,193900,54680030,6090,6090,6090,6090,0
20240530,193800,54680030,6090,6090,6090,6090,0
20240530,193700,54680030,6090,6090,6090,6090,0
20240530,193600,54680030,6090,6090,6090,6090,0
20240530,193500,54680030,6090,6090,6090,6090,0
20240530,193400,54680030,6090,6090,6090,6090,0
20240530,193300,54680030,6090,6090,6090,6090,0
20240530,193200,54680030,6090,6090,6090,6090,0
20240530,193100,54680030,6090,6090,6090,6090,0
20240530,193000,54680030,6090,6090,6090,6090,0
20240530,192900,54680030,6090,6090,6090,6090,0
20240530,192800,54680030,6090,6090,6090,6090,0
20240530,192700,54680030,6090,6090,6090,6090,0
20240530,192600,54680030,6090,6090,6090,6090,0
20240530,192500,54680030,6090,6090,6090,6090,547
20240530,192400,54680030,6090,6090,6090,6090,0
20240530,192300,54680030,6090,6090,6090,6090,0
20240530,192200,54680030,6090,6090,6090,6090,0
20240530,192100,54680030,6090,6090,6090,6090,0
20240530,192000,54680030,6090,6090,6090,6090,0
20240530,191900,54680030,6090,6090,6090,6090,0
20240530,191800,54680030,6090,6090,6090,6090,0
20240530,191700,54680030,6090,6090,6090,6090,0
20240530,191600,54680030,6090,6090,6090,6090,0
20240530,191500,54680030,6090,6090,6090,6090,0
20240530,191400,54680030,6090,6090,6090,6090,0
20240530,191300,54680030,6090,6090,6090,6090,0
20240530,191200,54680030,6090,6090,6090,6090,0
20240530,191100,54680030,6090,6090,6090,6090,0
20240530,191000,54680030,6090,6090,6090,6090,0
20240530,190900,54680030,6090,6090,6090,6090,0
20240530,190800,54680030,6090,6090,6090,6090,0
20240530,190700,54680030,6090,6090,6090,6090,0
20240530,190600,54680030,6090,6090,6090,6090,0
20240530,190500,54680030,6090,6090,6090,6090,0
20240530,190400,54680030,6090,6090,6090,6090,0
20240530,190300,54680030,6090,6090,6090,6090,0
20240530,190200,54680030,6090,6090,6090,6090,0
20240530,190100,54680030,6090,6090,6090,6090,0
20240530,190000,54680030,6090,6090,6090,6090,0
20240530,185900,54680030,6090,6090,6090,6090,0
20240530,185800,54680030,6090,6090,6090,6090,0
20240530,185700,54680030,6090,6090,6090,6090,0
20240530,185600,54680030,6090,6090,6090,6090,0
20240530,185500,54680030,6090,6090,6090,6090,547
20240530,185400,54680030,6090,6090,6090,6090,0
20240530,185300,54680030,6090,6090,6090,6090,0
20240530,185200,54680030,6090,6090,6090,6090,0
20240530,185100,54680030,6090,6090,6090,6090,0
20240530,185000,54680030,6090,6090,6090,6090,0
20240530,184900,54680030,6090,6090,6090,6090,0
20240530,184800,54680030,6090,6090,6090,6090,0
20240530,184700,54680030,6090,6090,6090,6090,0
20240530,184600,54680030,6090,6090,6090,6090,0
20240530,184500,54680030,6090,6090,6090,6090,0
20240530,184400,54680030,6090,6090,6090,6090,0
20240530,184300,54680030,6090,6090,6090,6090,0
20240530,184200,54680030,6090,6090,6090,6090,0
20240530,184100,54680030,6090,6090,6090,6090,0
20240530,184000,54680030,6090,6090,6090,6090,0
20240530,183900,54680030,6090,6090,6090,6090,0
20240530,183800,54680030,6090,6090,6090,6090,0
20240530,183700,54680030,6090,6090,6090,6090,0
20240530,183600,54680030,6090,6090,6090,6090,0
20240530,183500,54680030,6090,6090,6090,6090,0
20240530,183400,54680030,6090,6090,6090,6090,0
20240530,183300,54680030,6090,6090,6090,6090,0
20240530,183200,54680030,6090,6090,6090,6090,0
20240530,183100,54680030,6090,6090,6090,6090,0
20240530,183000,54680030,6090,6090,6090,6090,0
20240530,182900,54680030,6090,6090,6090,6090,0
20240530,182800,54680030,6090,6090,6090,6090,0
20240530,182700,54680030,6090,6090,6090,6090,0
20240530,182600,54680030,6090,6090,6090,6090,0
20240530,182500,54680030,6090,6090,6090,6090,547
20240530,182400,54680030,6090,6090,6090,6090,0
20240530,182300,54680030,6090,6090,6090,6090,0
20240530,182200,54680030,6090,6090,6090,6090,0
20240530,182100,54680030,6090,6090,6090,6090,0
20240530,182000,54680030,6090,6090,6090,6090,0
20240530,181900,54680030,6090,6090,6090,6090,0
20240530,181800,54680030,6090,6090,6090,6090,0
20240530,181700,54680030,6090,6090,6090,6090,0
20240530,181600,54680030,6090,6090,6090,6090,0
20240530,181500,54680030,6090,6090,6090,6090,0
20240530,181400,54680030,6090,6090,6090,6090,0
20240530,181300,54680030,6090,6090,6090,6090,0
20240530,181200,54680030,6090,6090,6090,6090,0
20240530,181100,54680030,6090,6090,6090,6090,0
20240530,181000,54680030,6090,6090,6090,6090,0
20240530,180900,54680030,6090,6090,6090,6090,0
20240530,180800,54680030,6090,6090,6090,6090,0
20240530,180700,54680030,6090,6090,6090,6090,0
20240530,180600,54680030,6090,6090,6090,6090,0
20240530,180500,54680030,6090,6090,6090,6090,0
20240530,180400,54680030,6090,6090,6090,6090,0
20240530,180300,54680030,6090,6090,6090,6090,0
20240530,180200,54680030,6090,6090,6090,6090,0
20240530,180100,54680030,6090,6090,6090,6090,0
20240530,180000,54680030,6090,6090,6090,6090,0
20240530,175900,54680030,6090,6090,6090,6090,0
20240530,175800,54680030,6090,6090,6090,6090,0
20240530,175700,54680030,6090,6090,6090,6090,0
20240530,175600,54680030,6090,6090,6090,6090,0
20240530,175500,54680030,6090,6090,6090,6090,547
20240530,175400,54680030,6090,6090,6090,6090,0
20240530,175300,54680030,6090,6090,6090,6090,0
20240530,175200,54680030,6090,6090,6090,6090,0
20240530,175100,54680030,6090,6090,6090,6090,0
20240530,175000,54680030,6090,6090,6090,6090,0
20240530,174900,54680030,6090,6090,6090,6090,0
20240530,174800,54680030,6090,6090,6090,6090,0
20240530,174700,54680030,6090,6090,6090,6090,0
20240530,174600,54680030,6090,6090,6090,6090,0
20240530,174500,54680030,6090,6090,6090,6090,0
20240530,174400,54680030,6090,6090,6090,6090,0
20240530,174300,54680030,6090,6090,6090,6090,0
20240530,174200,54680030,6090,6090,6090,6090,0
20240530,174100,54680030,6090,6090,6090,6090,0
20240530,174000,54680030,6090,6090,6090,6090,0
20240530,173900,54680030,6090,6090,6090,6090,0
20240530,173800,54680030,6090,6090,6090,6090,0
20240530,173700,54680030,6090,6090,6090,6090,0
20240530,173600,54680030,6090,6090,6090,6090,0
20240530,173500,54680030,6090,6090,6090,6090,0
20240530,173400,54680030,6090,6090,6090,6090,0
20240530,173300,54680030,6090,6090,6090,6090,0
20240530,173200,54680030,6090,6090,6090,6090,0
20240530,173100,54680030,6090,6090,6090,6090,0
20240530,173000,54680030,6090,6090,6090,6090,0
20240530,172900,54680030,6090,6090,6090,6090,0
20240530,172800,54680030,6090,6090,6090,6090,0
20240530,172700,54680030,6090,6090,6090,6090,0
20240530,172600,54680030,6090,6090,6090,6090,0
20240530,172500,54680030,6090,6090,6090,6090,547
20240530,172400,54680030,6090,6090,6090,6090,0
20240530,172300,54680030,6090,6090,6090,6090,0
20240530,172200,54680030,6090,6090,6090,6090,0
20240530,172100,54680030,6090,6090,6090,6090,0
20240530,172000,54680030,6090,6090,6090,6090,0
20240530,171900,54680030,6090,6090,6090,6090,0
20240530,171800,54680030,6090,6090,6090,6090,0
20240530,171700,54680030,6090,6090,6090,6090,0
20240530,171600,54680030,6090,6090,6090,6090,0
20240530,171500,54680030,6090,6090,6090,6090,0
20240530,171400,54680030,6090,6090,6090,6090,0
20240530,171300,54680030,6090,6090,6090,6090,0
20240530,171200,54680030,6090,6090,6090,6090,0
20240530,171100,54680030,6090,6090,6090,6090,0
20240530,171000,54680030,6090,6090,6090,6090,0
20240530,170900,54680030,6090,6090,6090,6090,0
20240530,170800,54680030,6090,6090,6090,6090,0
20240530,170700,54680030,6090,6090,6090,6090,0
20240530,170600,54680030,6090,6090,6090,6090,0
20240530,170500,54680030,6090,6090,6090,6090,0
20240530,170400,54680030,6090,6090,6090,6090,0
20240530,170300,54680030,6090,6090,6090,6090,0
20240530,170200,54680030,6090,6090,6090,6090,0
20240530,170100,54680030,6090,6090,6090,6090,0
20240530,170000,54680030,6090,6090,6090,6090,0
20240530,165900,54680030,6090,6090,6090,6090,0
20240530,165800,54680030,6090,6090,6090,6090,0
20240530,165700,54680030,6090,6090,6090,6090,0
20240530,165600,54680030,6090,6090,6090,6090,0
20240530,165500,54680030,6090,6090,6090,6090,547
20240530,165400,54680030,6090,6090,6090,6090,0
20240530,165300,54680030,6090,6090,6090,6090,0
20240530,165200,54680030,6090,6090,6090,6090,0
20240530,165100,54680030,6090,6090,6090,6090,0
20240530,165000,54680030,6090,6090,6090,6090,0
20240530,164900,54680030,6090,6090,6090,6090,0
20240530,164800,54680030,6090,6090,6090,6090,0
20240530,164700,54680030,6090,6090,6090,6090,0
20240530,164600,54680030,6090,6090,6090,6090,0
20240530,164500,54680030,6090,6090,6090,6090,0
20240530,164400,54680030,6090,6090,6090,6090,0
20240530,164300,54680030,6090,6090,6090,6090,0
20240530,164200,54680030,6090,6090,6090,6090,0
20240530,164100,54680030,6090,6090,6090,6090,0
20240530,164000,54680030,6090,6090,6090,6090,0
20240530,163900,54680030,6090,6090,6090,6090,0
20240530,163800,54680030,6090,6090,6090,6090,0
20240530,163700,54680030,6090,6090,6090,6090,0
20240530,163600,54680030,6090,6090,6090,6090,0
20240530,163500,54680030,6090,6090,6090,6090,0
20240530,163400,54680030,6090,6090,6090,6090,0
20240530,163300,54680030,6090,6090,6090,6090,0
20240530,163200,54680030,6090,6090,6090,6090,0
20240530,163100,54680030,6090,6090,6090,6090,0
20240530,163000,54680030,6090,6090,6090,6090,0
20240530,162900,54680030,6090,6090,6090,6090,0
20240530,162800,54680030,6090,6090,6090,6090,0
20240530,162700,54680030,6090,6090,6090,6090,0
20240530,162600,54680030,6090,6090,6090,6090,0
20240530,162500,54680030,6090,6090,6090,6090,547
20240530,162400,54680030,6090,6090,6090,6090,0
20240530,162300,54680030,6090,6090,6090,6090,0
20240530,162200,54680030,6090,6090,6090,6090,0
20240530,162100,54680030,6090,6090,6090,6090,0
20240530,162000,54680030,6090,6090,6090,6090,0
20240530,161900,54680030,6090,6090,6090,6090,0
20240530,161800,54680030,6090,6090,6090,6090,0
20240530,161700,54680030,6090,6090,6090,6090,0
20240530,161600,54680030,6090,6090,6090,6090,0
20240530,161500,54680030,6090,6090,6090,6090,0
20240530,161400,54680030,6090,6090,6090,6090,0
20240530,161300,54680030,6090,6090,6090,6090,0
20240530,161200,54680030,6090,6090,6090,6090,0
20240530,161100,54680030,6090,6090,6090,6090,0
20240530,161000,54680030,6090,6090,6090,6090,0
20240530,160900,54680030,6090,6090,6090,6090,0
20240530,160800,54680030,6090,6090,6090,6090,0
20240530,160700,54680030,6090,6090,6090,6090,0
20240530,160600,54680030,6090,6090,6090,6090,0
20240530,160500,54680030,6090,6090,6090,6090,0
20240530,160400,54680030,6090,6090,6090,6090,0
20240530,160300,54680030,6090,6090,6090,6090,0
20240530,160200,54680030,6090,6090,6090,6090,0
20240530,160100,54680030,6090,6090,6090,6090,0
20240530,160000,54680030,6090,6090,6090,6090,0
20240530,155900,54680030,6090,6090,6090,6090,0
20240530,155800,54680030,6090,6090,6090,6090,0
20240530,155700,54680030,6090,6090,6090,6090,0
20240530,155600,54680030,6090,6090,6090,6090,0
20240530,155500,54680030,6090,6090,6090,6090,547
20240530,155400,54680030,6090,6090,6090,6090,0
20240530,155300,54680030,6090,6090,6090,6090,0
20240530,155200,54680030,6090,6090,6090,6090,0
20240530,155100,54680030,6090,6090,6090,6090,0
20240530,155000,54680030,6090,6090,6090,6090,0
20240530,154900,54680030,6090,6090,6090,6090,0
20240530,154800,54680030,6090,6090,6090,6090,0
20240530,154700,54680030,6090,6090,6090,6090,0
20240530,154600,54680030,6090,6090,6090,6090,0
20240530,154500,54680030,6090,6090,6090,6090,0
20240530,154400,54680030,6090,6090,6090,6090,0
20240530,154300,54680030,6090,6090,6090,6090,0
20240530,154200,54680030,6090,6090,6090,6090,0
20240530,154100,54680030,6090,6090,6090,6090,0
20240530,154000,54680030,6090,6090,6090,6090,0
20240530,153900,54680030,6090,6090,6090,6090,0
20240530,153800,54680030,6090,6090,6090,6090,0
20240530,153700,54680030,6090,6090,6090,6090,0
20240530,153600,54680030,6090,6090,6090,6090,0
20240530,153500,54680030,6090,6090,6090,6090,0
20240530,153400,54680030,6090,6090,6090,6090,0
20240530,153300,54680030,6090,6090,6090,6090,0
20240530,153200,54680030,6090,6090,6090,6090,0
20240530,153100,54680030,6090,6090,6090,6090,0
20240530,153000,54680030,6090,6090,6090,6090,547
20240530,152900,51348800,6100,6100,6100,6100,0
20240530,152800,51348800,6100,6100,6100,6100,0
20240530,152700,51348800,6100,6100,6100,6100,0
20240530,152600,51348800,6100,6100,6100,6100,0
20240530,152500,51348800,6100,6100,6100,6100,0
20240530,152400,51348800,6100,6100,6100,6100,0
20240530,152300,51348800,6100,6100,6100,6100,0
20240530,152200,51348800,6100,6100,6100,6100,0
20240530,152100,51348800,6100,6100,6100,6100,0
20240530,152000,51348800,6100,6100,6100,6100,0
20240530,151900,51348800,6100,6100,6100,6100,0
20240530,151800,51348800,6100,6100,6100,6100,0
20240530,151700,51348800,6100,6100,6100,6100,0
20240530,151600,51348800,6100,6100,6100,6100,0
20240530,151500,51348800,6100,6100,6100,6100,0
20240530,151400,51348800,6100,6100,6100,6100,0
20240530,151300,51348800,6100,6100,6100,6100,0
20240530,151200,51348800,6100,6100,6100,6100,11
20240530,151100,51281700,6100,6100,6100,6100,0
20240530,151000,51281700,6100,6100,6100,6100,1
20240530,150900,51275600,6080,6090,6090,6070,10
20240530,150800,51214870,6050,6050,6050,6050,0
20240530,150700,51214870,6050,6050,6050,6050,0
20240530,150600,51214870,6050,6070,6090,6050,251
20240530,150500,49695510,6100,6100,6100,6100,0
20240530,150400,49695510,6100,6100,6100,6100,0
20240530,150300,49695510,6100,6100,6100,6100,50
20240530,150200,49390510,6100,6100,6100,6100,0
20240530,150100,49390510,6100,6100,6100,6100,0
20240530,150000,49390510,6100,6100,6100,6100,50
20240530,145900,49085510,6130,6130,6130,6130,0
20240530,145800,49085510,6130,6130,6130,6130,0
20240530,145700,49085510,6130,6130,6130,6130,0
20240530,145600,49085510,6130,6130,6130,6130,0
20240530,145500,49085510,6130,6130,6130,6130,0
20240530,145400,49085510,6130,6130,6130,6130,0
20240530,145300,49085510,6130,6130,6130,6130,0
20240530,145200,49085510,6130,6130,6130,6130,0
20240530,145100,49085510,6130,6130,6130,6130,0
20240530,145000,49085510,6130,6130,6130,6130,0
20240530,144900,49085510,6130,6130,6130,6130,0
20240530,144800,49085510,6130,6130,6130,6130,0
20240530,144700,49085510,6130,6130,6130,6130,0
20240530,144600,49085510,6130,6130,6130,6130,0
20240530,144500,49085510,6130,6130,6130,6130,0
20240530,144400,49085510,6130,6130,6130,6130,0
20240530,144300,49085510,6130,6130,6130,6130,0
20240530,144200,49085510,6130,6130,6130,6130,0
20240530,144100,49085510,6130,6130,6130,6130,0
20240530,144000,49085510,6130,6130,6130,6130,0
20240530,143900,49085510,6130,6130,6130,6130,0
20240530,143800,49085510,6130,6130,6130,6130,0
20240530,143700,49085510,6130,6130,6130,6130,0
20240530,143600,49085510,6130,6130,6130,6130,0
20240530,143500,49085510,6130,6100,6130,6100,5
20240530,143400,49054890,6110,6110,6110,6110,0
20240530,143300,49054890,6110,6110,6110,6110,0
20240530,143200,49054890,6110,6110,6110,6110,1
20240530,143100,49048780,6070,6070,6070,6070,0
20240530,143000,49048780,6070,6070,6070,6070,0
20240530,142900,49048780,6070,6070,6070,6070,0
20240530,142800,49048780,6070,6090,6090,6070,106
20240530,142700,48404570,6140,6140,6140,6140,0
20240530,142600,48404570,6140,6140,6140,6140,0
20240530,142500,48404570,6140,6140,6140,6140,0
20240530,142400,48404570,6140,6140,6140,6140,5
20240530,142300,48373870,6150,6150,6150,6150,0
20240530,142200,48373870,6150,6150,6150,6150,0
20240530,142100,48373870,6150,6150,6150,6150,0
20240530,142000,48373870,6150,6150,6150,6150,0
20240530,141900,48373870,6150,6150,6150,6150,0
20240530,141800,48373870,6150,6150,6150,6150,0
20240530,141700,48373870,6150,6150,6150,6150,0
20240530,141600,48373870,6150,6150,6150,6150,0
20240530,141500,48373870,6150,6150,6150,6150,0
20240530,141400,48373870,6150,6150,6150,6150,0
20240530,141300,48373870,6150,6150,6150,6150,0
20240530,141200,48373870,6150,6150,6150,6150,0
20240530,141100,48373870,6150,6150,6150,6150,0
20240530,141000,48373870,6150,6150,6150,6150,0
20240530,140900,48373870,6150,6150,6150,6150,0
20240530,140800,48373870,6150,6150,6150,6150,0
20240530,140700,48373870,6150,6150,6150,6150,0
20240530,140600,48373870,6150,6150,6150,6150,0
20240530,140500,48373870,6150,6140,6150,6140,11
20240530,140400,48306310,6150,6150,6150,6150,0
20240530,140300,48306310,6150,6110,6150,6110,1020
20240530,140200,42036720,6140,6140,6140,6140,0
20240530,140100,42036720,6140,6140,6140,6140,0
20240530,140000,42036720,6140,6140,6140,6140,0
20240530,135900,42036720,6140,6140,6140,6140,0
20240530,135800,42036720,6140,6140,6140,6140,0
20240530,135700,42036720,6140,6140,6140,6140,0
20240530,135600,42036720,6140,6140,6140,6140,0
20240530,135500,42036720,6140,6140,6140,6140,0
20240530,135400,42036720,6140,6140,6140,6140,0
20240530,135300,42036720,6140,6140,6140,6140,0
20240530,135200,42036720,6140,6140,6140,6140,0
20240530,135100,42036720,6140,6140,6140,6140,0
20240530,135000,42036720,6140,6140,6140,6140,0
20240530,134900,42036720,6140,6140,6140,6140,0
20240530,134800,42036720,6140,6140,6140,6140,0
20240530,134700,42036720,6140,6140,6140,6140,0
20240530,134600,42036720,6140,6140,6140,6140,0
20240530,134500,42036720,6140,6140,6140,6140,0
20240530,134400,42036720,6140,6140,6140,6140,0
20240530,134300,42036720,6140,6140,6140,6140,0
20240530,134200,42036720,6140,6140,6140,6140,0
20240530,134100,42036720,6140,6140,6140,6140,0
20240530,134000,42036720,6140,6140,6140,6140,0
20240530,133900,42036720,6140,6140,6140,6140,0
20240530,133800,42036720,6140,6140,6140,6140,0
20240530,133700,42036720,6140,6140,6140,6140,0
20240530,133600,42036720,6140,6140,6140,6140,0
20240530,133500,42036720,6140,6140,6140,6140,0
20240530,133400,42036720,6140,6140,6140,6140,0
20240530,133300,42036720,6140,6140,6140,6140,0
20240530,133200,42036720,6140,6140,6140,6140,0
20240530,133100,42036720,6140,6140,6140,6140,0
20240530,133000,42036720,6140,6140,6140,6140,0
20240530,132900,42036720,6140,6140,6140,6140,0
20240530,132800,42036720,6140,6140,6140,6140,0
20240530,132700,42036720,6140,6140,6140,6140,0
20240530,132600,42036720,6140,6140,6140,6140,0
20240530,132500,42036720,6140,6140,6140,6140,0
20240530,132400,42036720,6140,6140,6140,6140,0
20240530,132300,42036720,6140,6140,6140,6140,0
20240530,132200,42036720,6140,6140,6140,6140,0
20240530,132100,42036720,6140,6130,6140,6130,2
20240530,132000,42024450,6130,6130,6130,6130,4
20240530,131900,41999930,6110,6110,6110,6110,0
20240530,131800,41999930,6110,6110,6110,6110,0
20240530,131700,41999930,6110,6110,6110,6110,0
20240530,131600,41999930,6110,6110,6110,6110,0
20240530,131500,41999930,6110,6110,6110,6110,38
20240530,131400,41767750,6130,6130,6130,6130,0
20240530,131300,41767750,6130,6130,6130,6130,0
20240530,131200,41767750,6130,6130,6130,6130,0
20240530,131100,41767750,6130,6130,6130,6130,1
20240530,131000,41761620,6070,6110,6140,6070,48
20240530,130900,41469210,6120,6120,6120,6120,0
20240530,130800,41469210,6120,6120,6120,6120,0
20240530,130700,41469210,6120,6120,6120,6120,0
20240530,130600,41469210,6120,6120,6120,6120,0
20240530,130500,41469210,6120,6120,6120,6120,0
20240530,130400,41469210,6120,6120,6120,6120,0
20240530,130300,41469210,6120,6120,6120,6120,0
20240530,130200,41469210,6120,6120,6120,6120,0
20240530,130100,41469210,6120,6120,6120,6120,0
20240530,130000,41469210,6120,6120,6120,6120,0
20240530,125900,41469210,6120,6120,6120,6120,0
20240530,125800,41469210,6120,6120,6120,6120,0
20240530,125700,41469210,6120,6120,6120,6120,0
20240530,125600,41469210,6120,6120,6120,6120,0
20240530,125500,41469210,6120,6120,6120,6120,0
20240530,125400,41469210,6120,6120,6120,6120,0
20240530,125300,41469210,6120,6120,6120,6120,0
20240530,125200,41469210,6120,6120,6120,6120,0
20240530,125100,41469210,6120,6120,6120,6120,0
20240530,125000,41469210,6120,6120,6120,6120,0
20240530,124900,41469210,6120,6120,6120,6120,0
20240530,124800,41469210,6120,6120,6120,6120,0
20240530,124700,41469210,6120,6120,6120,6120,0
20240530,124600,41469210,6120,6110,6120,6110,54
20240530,124500,41139070,6120,6120,6120,6120,0
20240530,124400,41139070,6120,6120,6120,6120,0
20240530,124300,41139070,6120,6120,6120,6120,0
20240530,124200,41139070,6120,6120,6120,6120,0
20240530,124100,41139070,6120,6120,6120,6120,0
20240530,124000,41139070,6120,6120,6120,6120,0
20240530,123900,41139070,6120,6120,6120,6120,0
20240530,123800,41139070,6120,6120,6120,6120,0
20240530,123700,41139070,6120,6120,6120,6120,0
20240530,123600,41139070,6120,6120,6120,6120,0
20240530,123500,41139070,6120,6120,6120,6120,0
20240530,123400,41139070,6120,6120,6120,6120,0
20240530,123300,41139070,6120,6120,6120,6120,0
20240530,123200,41139070,6120,6120,6120,6120,0
20240530,123100,41139070,6120,6120,6120,6120,0
20240530,123000,41139070,6120,6120,6120,6120,0
20240530,122900,41139070,6120,6120,6120,6120,0
20240530,122800,41139070,6120,6100,6120,6100,11
20240530,122700,41071940,6100,6100,6100,6100,0
20240530,122600,41071940,6100,6100,6100,6100,0
20240530,122500,41071940,6100,6100,6100,6100,0
20240530,122400,41071940,6100,6100,6100,6100,0
20240530,122300,41071940,6100,6100,6100,6100,0
20240530,122200,41071940,6100,6100,6100,6100,0
20240530,122100,41071940,6100,6100,6100,6100,0
20240530,122000,41071940,6100,6100,6100,6100,0
20240530,121900,41071940,6100,6100,6100,6100,0
20240530,121800,41071940,6100,6100,6100,6100,0
20240530,121700,41071940,6100,6100,6100,6100,0
20240530,121600,41071940,6100,6100,6100,6100,10
20240530,121500,41010940,6100,6100,6100,6100,0
20240530,121400,41010940,6100,6100,6100,6100,0
20240530,121300,41010940,6100,6100,6100,6100,0
20240530,121200,41010940,6100,6100,6100,6100,0
20240530,121100,41010940,6100,6100,6100,6100,0
20240530,121000,41010940,6100,6100,6100,6100,0
20240530,120900,41010940,6100,6100,6100,6100,0
20240530,120800,41010940,6100,6100,6100,6100,0
20240530,120700,41010940,6100,6100,6100,6100,0
20240530,120600,41010940,6100,6100,6100,6100,0
20240530,120500,41010940,6100,6100,6100,6100,0
20240530,120400,41010940,6100,6100,6100,6100,0
20240530,120300,41010940,6100,6100,6100,6100,0
20240530,120200,41010940,6100,6100,6100,6100,0
20240530,120100,41010940,6100,6100,6100,6100,0
20240530,120000,41010940,6100,6100,6100,6100,0
20240530,115900,41010940,6100,6100,6100,6100,0
20240530,115800,41010940,6100,6100,6100,6100,0
20240530,115700,41010940,6100,6100,6100,6100,0
20240530,115600,41010940,6100,6100,6100,6100,0
20240530,115500,41010940,6100,6100,6100,6100,0
20240530,115400,41010940,6100,6100,6100,6100,0
20240530,115300,41010940,6100,6100,6100,6100,0
20240530,115200,41010940,6100,6100,6100,6100,7
20240530,115100,40968240,6100,6100,6100,6100,5
20240530,115000,40937740,6090,6090,6090,6090,51
20240530,114900,40627150,6080,6080,6080,6080,0
20240530,114800,40627150,6080,6080,6080,6080,0
20240530,114700,40627150,6080,6080,6080,6080,0
20240530,114600,40627150,6080,6080,6080,6080,0
20240530,114500,40627150,6080,6080,6080,6080,0
20240530,114400,40627150,6080,6080,6080,6080,0
20240530,114300,40627150,6080,6070,6080,6070,1314
20240530,114200,32638260,6060,6060,6060,6060,0
20240530,114100,32638260,6060,6050,6060,6050,734
20240530,114000,28190230,6040,6040,6040,6040,25
20240530,113900,28039230,6030,6030,6030,6030,10
20240530,113800,27978930,6030,6030,6030,6030,26
20240530,113700,27822150,6030,6030,6030,6030,1
20240530,113600,27816120,5990,5990,5990,5990,0
20240530,113500,27816120,5990,5990,5990,5990,0
20240530,113400,27816120,5990,5990,5990,5990,0
20240530,113300,27816120,5990,5990,5990,5990,0
20240530,113200,27816120,5990,6040,6040,5990,1923
20240530,113100,16284180,6070,6070,6070,6070,0
20240530,113000,16284180,6070,6070,6070,6070,0
20240530,112900,16284180,6070,6070,6070,6070,0
20240530,112800,16284180,6070,6070,6070,6070,0
20240530,112700,16284180,6070,6070,6070,6070,0
20240530,112600,16284180,6070,6070,6070,6070,0
20240530,112500,16284180,6070,6070,6070,6070,0
20240530,112400,16284180,6070,6070,6070,6070,0
20240530,112300,16284180,6070,6070,6070,6070,0
20240530,112200,16284180,6070,6070,6070,6070,0
20240530,112100,16284180,6070,6070,6070,6070,0
20240530,112000,16284180,6070,6070,6070,6070,0
20240530,111900,16284180,6070,6070,6070,6070,0
20240530,111800,16284180,6070,6070,6070,6070,0
20240530,111700,16284180,6070,6070,6070,6070,1
20240530,111600,16278110,6040,6040,6040,6040,0
20240530,111500,16278110,6040,6040,6040,6040,2
20240530,111400,16266030,6070,6070,6070,6070,0
20240530,111300,16266030,6070,6070,6070,6070,0
20240530,111200,16266030,6070,6070,6070,6070,0
20240530,111100,16266030,6070,6070,6070,6070,0
20240530,111000,16266030,6070,6070,6070,6070,0
20240530,110900,16266030,6070,6070,6070,6070,1
20240530,110800,16259960,6080,6080,6080,6080,1
20240530,110700,16253880,6030,6080,6080,6030,101
20240530,110600,15644800,6030,6030,6030,6030,0
20240530,110500,15644800,6030,6030,6030,6030,0
20240530,110400,15644800,6030,6030,6030,6030,0
20240530,110300,15644800,6030,6030,6030,6030,60
20240530,110200,15283000,6080,6080,6080,6080,0
20240530,110100,15283000,6080,6080,6080,6080,0
20240530,110000,15283000,6080,6080,6080,6080,0
20240530,105900,15283000,6080,6080,6080,6080,0
20240530,105800,15283000,6080,6080,6080,6080,0
20240530,105700,15283000,6080,6080,6080,6080,0
20240530,105600,15283000,6080,6080,6080,6080,0
20240530,105500,15283000,6080,6080,6080,6080,1
20240530,105400,15276920,6080,6080,6080,6080,0
20240530,105300,15276920,6080,6080,6080,6080,0
20240530,105200,15276920,6080,6080,6080,6080,2
20240530,105100,15264760,6080,6080,6080,6080,0
20240530,105000,15264760,6080,6080,6080,6080,0
20240530,104900,15264760,6080,6080,6080,6080,0
20240530,104800,15264760,6080,6080,6080,6080,0
20240530,104700,15264760,6080,6080,6080,6080,1
20240530,104600,15258680,6060,6060,6060,6060,0
20240530,104500,15258680,6060,6080,6080,6060,190
20240530,104400,14107080,6080,6080,6080,6080,0
20240530,104300,14107080,6080,6080,6080,6080,0
20240530,104200,14107080,6080,6080,6080,6080,0
20240530,104100,14107080,6080,6080,6080,6080,0
20240530,104000,14107080,6080,6080,6080,6080,0
20240530,103900,14107080,6080,6080,6080,6080,0
20240530,103800,14107080,6080,6080,6080,6080,0
20240530,103700,14107080,6080,6080,6080,6080,0
20240530,103600,14107080,6080,6080,6080,6080,0
20240530,103500,14107080,6080,6080,6080,6080,0
20240530,103400,14107080,6080,6080,6080,6080,0
20240530,103300,14107080,6080,6080,6080,6080,0
20240530,103200,14107080,6080,6080,6080,6080,0
20240530,103100,14107080,6080,6080,6080,6080,0
20240530,103000,14107080,6080,6080,6080,6080,0
20240530,102900,14107080,6080,6080,6080,6080,0
20240530,102800,14107080,6080,6080,6080,6080,0
20240530,102700,14107080,6080,6080,6080,6080,0
20240530,102600,14107080,6080,6080,6080,6080,0
20240530,102500,14107080,6080,6080,6080,6080,0
20240530,102400,14107080,6080,6080,6080,6080,0
20240530,102300,14107080,6080,6080,6080,6080,0
20240530,102200,14107080,6080,6080,6080,6080,0
20240530,102100,14107080,6080,6080,6080,6080,0
20240530,102000,14107080,6080,6080,6080,6080,0
20240530,101900,14107080,6080,6080,6080,6080,0
20240530,101800,14107080,6080,6080,6080,6080,0
20240530,101700,14107080,6080,6080,6080,6080,1
20240530,101600,14101000,6090,6090,6090,6090,0
20240530,101500,14101000,6090,6090,6090,6090,0
20240530,101400,14101000,6090,6090,6090,6090,0
20240530,101300,14101000,6090,6090,6090,6090,0
20240530,101200,14101000,6090,6090,6090,6090,0
20240530,101100,14101000,6090,6090,6090,6090,0
20240530,101000,14101000,6090,6090,6090,6090,10
20240530,100900,14040100,6090,6090,6090,6090,0
20240530,100800,14040100,6090,6090,6090,6090,1
20240530,100700,14034010,6080,6080,6080,6080,0
20240530,100600,14034010,6080,6080,6080,6080,0
20240530,100500,14034010,6080,6040,6080,6040,10
20240530,100400,13973310,6040,6040,6040,6040,11
20240530,100300,13906870,5980,6010,6010,5980,257
20240530,100200,12369450,6020,6020,6020,6020,0
20240530,100100,12369450,6020,6020,6020,6020,3
20240530,100000,12351390,6020,6020,6020,6020,2
20240530,095900,12339350,6020,6010,6030,6010,203
20240530,095800,11117100,6020,6020,6020,6020,12
20240530,095700,11044860,6020,6020,6020,6020,2
20240530,095600,11032820,6020,6020,6020,6020,0
20240530,095500,11032820,6020,6020,6020,6020,20
20240530,095400,10912420,6030,6040,6040,5980,451
20240530,095300,8205570,6040,6040,6040,6040,35
20240530,095200,7994170,6040,6040,6040,6040,17
20240530,095100,7891490,6040,6040,6040,6040,10
20240530,095000,7831090,6040,6040,6040,6040,4
20240530,094900,7806930,6040,6040,6040,6040,0
20240530,094800,7806930,6040,6040,6040,6040,0
20240530,094700,7806930,6040,6050,6050,6040,210
20240530,094600,6538090,6060,6060,6060,6060,0
20240530,094500,6538090,6060,6060,6060,6060,183
20240530,094400,5429110,6110,6110,6110,6110,0
20240530,094300,5429110,6110,6070,6110,6060,50
20240530,094200,5124310,6110,6110,6110,6110,0
20240530,094100,5124310,6110,6110,6110,6110,0
20240530,094000,5124310,6110,6110,6110,6110,0
20240530,093900,5124310,6110,6110,6110,6110,0
20240530,093800,5124310,6110,6110,6110,6110,0
20240530,093700,5124310,6110,6110,6110,6110,0
20240530,093600,5124310,6110,6110,6110,6110,0
20240530,093500,5124310,6110,6110,6110,6110,21
20240530,093400,4996000,6080,6080,6080,6080,16
20240530,093300,4898720,6110,6110,6110,6110,0
20240530,093200,4898720,6110,6110,6110,6110,0
20240530,093100,4898720,6110,6110,6110,6110,0
20240530,093000,4898720,6110,6110,6110,6110,0
20240530,092900,4898720,6110,6110,6110,6110,0
20240530,092800,4898720,6110,6110,6110,6110,5
20240530,092700,4868170,6090,6090,6090,6090,2
20240530,092600,4855990,6080,6080,6080,6080,0
20240530,092500,4855990,6080,6080,6080,6080,485
20240530,092400,1907190,6120,6120,6120,6120,0
20240530,092300,1907190,6120,6120,6120,6120,0
20240530,092200,1907190,6120,6120,6120,6120,1
20240530,092100,1901070,6100,6100,6100,6100,20
20240530,092000,1779070,6130,6130,6130,6130,0
20240530,091900,1779070,6130,6130,6130,6130,0
20240530,091800,1779070,6130,6130,6130,6130,0
20240530,091700,1779070,6130,6130,6130,6130,20
20240530,091600,1656470,6130,6130,6130,6130,0
20240530,091500,1656470,6130,6090,6130,6080,180
20240530,091400,560390,6160,6160,6160,6160,0
20240530,091300,560390,6160,6160,6160,6160,0
20240530,091200,560390,6160,6160,6160,6160,0
20240530,091100,560390,6160,6160,6160,6160,0
20240530,091000,560390,6160,6160,6160,6160,0
20240530,090900,560390,6160,6160,6160,6160,0
20240530,090800,560390,6160,6160,6160,6160,0
20240530,090700,560390,6160,6090,6160,6090,8
20240530,090600,511230,6100,6140,6170,6100,23
20240530,090500,369830,6080,6160,6160,6080,14
20240530,090400,284440,6100,6110,6110,6100,2
20240530,090300,272230,6160,6160,6160,6160,1
20240530,090200,266070,6120,6130,6130,6120,2
20240530,090100,253820,6140,6140,6140,6140,1
20240530,090000,247680,6180,6200,6200,6180,40