KissMeData/005710/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,184600,118291530,6320,6320,6320,6320,851
20240528,184500,118291530,6320,6320,6320,6320,0
20240528,184400,118291530,6320,6320,6320,6320,0
20240528,184300,118291530,6320,6320,6320,6320,0
20240528,184200,118291530,6320,6320,6320,6320,0
20240528,184100,118291530,6320,6320,6320,6320,0
20240528,184000,118291530,6320,6320,6320,6320,0
20240528,183900,118291530,6320,6320,6320,6320,0
20240528,183800,118291530,6320,6320,6320,6320,0
20240528,183700,118291530,6320,6320,6320,6320,0
20240528,183600,118291530,6320,6320,6320,6320,0
20240528,183500,118291530,6320,6320,6320,6320,0
20240528,183400,118291530,6320,6320,6320,6320,0
20240528,183300,118291530,6320,6320,6320,6320,0
20240528,183200,118291530,6320,6320,6320,6320,0
20240528,183100,118291530,6320,6320,6320,6320,0
20240528,183000,118291530,6320,6320,6320,6320,0
20240528,182900,118291530,6320,6320,6320,6320,0
20240528,182800,118291530,6320,6320,6320,6320,0
20240528,182700,118291530,6320,6320,6320,6320,0
20240528,182600,118291530,6320,6320,6320,6320,0
20240528,182500,118291530,6320,6320,6320,6320,0
20240528,182400,118291530,6320,6320,6320,6320,0
20240528,182300,118291530,6320,6320,6320,6320,0
20240528,182200,118291530,6320,6320,6320,6320,0
20240528,182100,118291530,6320,6320,6320,6320,0
20240528,182000,118291530,6320,6320,6320,6320,0
20240528,181900,118291530,6320,6320,6320,6320,0
20240528,181800,118291530,6320,6320,6320,6320,0
20240528,181700,118291530,6320,6320,6320,6320,0
20240528,181600,118291530,6320,6320,6320,6320,851
20240528,181500,118291530,6320,6320,6320,6320,0
20240528,181400,118291530,6320,6320,6320,6320,0
20240528,181300,118291530,6320,6320,6320,6320,0
20240528,181200,118291530,6320,6320,6320,6320,0
20240528,181100,118291530,6320,6320,6320,6320,0
20240528,181000,118291530,6320,6320,6320,6320,0
20240528,180900,118291530,6320,6320,6320,6320,0
20240528,180800,118291530,6320,6320,6320,6320,0
20240528,180700,118291530,6320,6320,6320,6320,0
20240528,180600,118291530,6320,6320,6320,6320,0
20240528,180500,118291530,6320,6320,6320,6320,0
20240528,180400,118291530,6320,6320,6320,6320,0
20240528,180300,118291530,6320,6320,6320,6320,0
20240528,180200,118291530,6320,6320,6320,6320,0
20240528,180100,118291530,6320,6320,6320,6320,0
20240528,180000,118291530,6320,6320,6320,6320,0
20240528,175900,118291530,6320,6320,6320,6320,0
20240528,175800,118291530,6320,6320,6320,6320,0
20240528,175700,118291530,6320,6320,6320,6320,0
20240528,175600,118291530,6320,6320,6320,6320,0
20240528,175500,118291530,6320,6320,6320,6320,0
20240528,175400,118291530,6320,6320,6320,6320,0
20240528,175300,118291530,6320,6320,6320,6320,0
20240528,175200,118291530,6320,6320,6320,6320,0
20240528,175100,118291530,6320,6320,6320,6320,0
20240528,175000,118291530,6320,6320,6320,6320,0
20240528,174900,118291530,6320,6320,6320,6320,0
20240528,174800,118291530,6320,6320,6320,6320,0
20240528,174700,118291530,6320,6320,6320,6320,0
20240528,174600,118291530,6320,6320,6320,6320,851
20240528,174500,118291530,6320,6320,6320,6320,0
20240528,174400,118291530,6320,6320,6320,6320,0
20240528,174300,118291530,6320,6320,6320,6320,0
20240528,174200,118291530,6320,6320,6320,6320,0
20240528,174100,118291530,6320,6320,6320,6320,0
20240528,174000,118291530,6320,6320,6320,6320,0
20240528,173900,118291530,6320,6320,6320,6320,0
20240528,173800,118291530,6320,6320,6320,6320,0
20240528,173700,118291530,6320,6320,6320,6320,0
20240528,173600,118291530,6320,6320,6320,6320,0
20240528,173500,118291530,6320,6320,6320,6320,0
20240528,173400,118291530,6320,6320,6320,6320,0
20240528,173300,118291530,6320,6320,6320,6320,0
20240528,173200,118291530,6320,6320,6320,6320,0
20240528,173100,118291530,6320,6320,6320,6320,0
20240528,173000,118291530,6320,6320,6320,6320,0
20240528,172900,118291530,6320,6320,6320,6320,0
20240528,172800,118291530,6320,6320,6320,6320,0
20240528,172700,118291530,6320,6320,6320,6320,0
20240528,172600,118291530,6320,6320,6320,6320,0
20240528,172500,118291530,6320,6320,6320,6320,0
20240528,172400,118291530,6320,6320,6320,6320,0
20240528,172300,118291530,6320,6320,6320,6320,0
20240528,172200,118291530,6320,6320,6320,6320,0
20240528,172100,118291530,6320,6320,6320,6320,0
20240528,172000,118291530,6320,6320,6320,6320,0
20240528,171900,118291530,6320,6320,6320,6320,0
20240528,171800,118291530,6320,6320,6320,6320,0
20240528,171700,118291530,6320,6320,6320,6320,0
20240528,171600,118291530,6320,6320,6320,6320,851
20240528,171500,118291530,6320,6320,6320,6320,0
20240528,171400,118291530,6320,6320,6320,6320,0
20240528,171300,118291530,6320,6320,6320,6320,0
20240528,171200,118291530,6320,6320,6320,6320,0
20240528,171100,118291530,6320,6320,6320,6320,0
20240528,171000,118291530,6320,6320,6320,6320,0
20240528,170900,118291530,6320,6320,6320,6320,0
20240528,170800,118291530,6320,6320,6320,6320,0
20240528,170700,118291530,6320,6320,6320,6320,0
20240528,170600,118291530,6320,6320,6320,6320,0
20240528,170500,118291530,6320,6320,6320,6320,0
20240528,170400,118291530,6320,6320,6320,6320,0
20240528,170300,118291530,6320,6320,6320,6320,0
20240528,170200,118291530,6320,6320,6320,6320,0
20240528,170100,118291530,6320,6320,6320,6320,0
20240528,170000,118291530,6320,6320,6320,6320,0
20240528,165900,118291530,6320,6320,6320,6320,0
20240528,165800,118291530,6320,6320,6320,6320,0
20240528,165700,118291530,6320,6320,6320,6320,0
20240528,165600,118291530,6320,6320,6320,6320,0
20240528,165500,118291530,6320,6320,6320,6320,0
20240528,165400,118291530,6320,6320,6320,6320,0
20240528,165300,118291530,6320,6320,6320,6320,0
20240528,165200,118291530,6320,6320,6320,6320,0
20240528,165100,118291530,6320,6320,6320,6320,0
20240528,165000,118291530,6320,6320,6320,6320,0
20240528,164900,118291530,6320,6320,6320,6320,0
20240528,164800,118291530,6320,6320,6320,6320,0
20240528,164700,118291530,6320,6320,6320,6320,0
20240528,164600,118291530,6320,6320,6320,6320,851
20240528,164500,118291530,6320,6320,6320,6320,0
20240528,164400,118291530,6320,6320,6320,6320,0
20240528,164300,118291530,6320,6320,6320,6320,0
20240528,164200,118291530,6320,6320,6320,6320,0
20240528,164100,118291530,6320,6320,6320,6320,0
20240528,164000,118291530,6320,6320,6320,6320,0
20240528,163900,118291530,6320,6320,6320,6320,0
20240528,163800,118291530,6320,6320,6320,6320,0
20240528,163700,118291530,6320,6320,6320,6320,0
20240528,163600,118291530,6320,6320,6320,6320,0
20240528,163500,118291530,6320,6320,6320,6320,0
20240528,163400,118291530,6320,6320,6320,6320,0
20240528,163300,118291530,6320,6320,6320,6320,0
20240528,163200,118291530,6320,6320,6320,6320,0
20240528,163100,118291530,6320,6320,6320,6320,0
20240528,163000,118291530,6320,6320,6320,6320,0
20240528,162900,118291530,6320,6320,6320,6320,0
20240528,162800,118291530,6320,6320,6320,6320,0
20240528,162700,118291530,6320,6320,6320,6320,0
20240528,162600,118291530,6320,6320,6320,6320,0
20240528,162500,118291530,6320,6320,6320,6320,0
20240528,162400,118291530,6320,6320,6320,6320,0
20240528,162300,118291530,6320,6320,6320,6320,0
20240528,162200,118291530,6320,6320,6320,6320,0
20240528,162100,118291530,6320,6320,6320,6320,0
20240528,162000,118291530,6320,6320,6320,6320,0
20240528,161900,118291530,6320,6320,6320,6320,0
20240528,161800,118291530,6320,6320,6320,6320,0
20240528,161700,118291530,6320,6320,6320,6320,0
20240528,161600,118291530,6320,6320,6320,6320,851
20240528,161500,118291530,6320,6320,6320,6320,0
20240528,161400,118291530,6320,6320,6320,6320,0
20240528,161300,118291530,6320,6320,6320,6320,0
20240528,161200,118291530,6320,6320,6320,6320,0
20240528,161100,118291530,6320,6320,6320,6320,0
20240528,161000,118291530,6320,6320,6320,6320,0
20240528,160900,118291530,6320,6320,6320,6320,0
20240528,160800,118291530,6320,6320,6320,6320,0
20240528,160700,118291530,6320,6320,6320,6320,0
20240528,160600,118291530,6320,6320,6320,6320,0
20240528,160500,118291530,6320,6320,6320,6320,0
20240528,160400,118291530,6320,6320,6320,6320,0
20240528,160300,118291530,6320,6320,6320,6320,0
20240528,160200,118291530,6320,6320,6320,6320,0
20240528,160100,118291530,6320,6320,6320,6320,0
20240528,160000,118291530,6320,6320,6320,6320,0
20240528,155900,118291530,6320,6320,6320,6320,0
20240528,155800,118291530,6320,6320,6320,6320,0
20240528,155700,118291530,6320,6320,6320,6320,0
20240528,155600,118291530,6320,6320,6320,6320,0
20240528,155500,118291530,6320,6320,6320,6320,0
20240528,155400,118291530,6320,6320,6320,6320,0
20240528,155300,118291530,6320,6320,6320,6320,0
20240528,155200,118291530,6320,6320,6320,6320,0
20240528,155100,118291530,6320,6320,6320,6320,0
20240528,155000,118291530,6320,6320,6320,6320,0
20240528,154900,118291530,6320,6320,6320,6320,0
20240528,154800,118291530,6320,6320,6320,6320,0
20240528,154700,118291530,6320,6320,6320,6320,0
20240528,154600,118291530,6320,6320,6320,6320,851
20240528,154500,118291530,6320,6320,6320,6320,0
20240528,154400,118291530,6320,6320,6320,6320,0
20240528,154300,118291530,6320,6320,6320,6320,0
20240528,154200,118291530,6320,6320,6320,6320,0
20240528,154100,118291530,6320,6320,6320,6320,0
20240528,154000,118291530,6320,6320,6320,6320,0
20240528,153900,118291530,6320,6320,6320,6320,0
20240528,153800,118291530,6320,6320,6320,6320,0
20240528,153700,118291530,6320,6320,6320,6320,0
20240528,153600,118291530,6320,6320,6320,6320,0
20240528,153500,118291530,6320,6320,6320,6320,0
20240528,153400,118291530,6320,6320,6320,6320,0
20240528,153300,118291530,6320,6320,6320,6320,0
20240528,153200,118291530,6320,6320,6320,6320,0
20240528,153100,118291530,6320,6320,6320,6320,0
20240528,153000,118291530,6320,6320,6320,6320,851
20240528,152900,112913210,6300,6300,6300,6300,0
20240528,152800,112913210,6300,6300,6300,6300,0
20240528,152700,112913210,6300,6300,6300,6300,0
20240528,152600,112913210,6300,6300,6300,6300,0
20240528,152500,112913210,6300,6300,6300,6300,0
20240528,152400,112913210,6300,6300,6300,6300,0
20240528,152300,112913210,6300,6300,6300,6300,0
20240528,152200,112913210,6300,6300,6300,6300,0
20240528,152100,112913210,6300,6300,6300,6300,0
20240528,152000,112913210,6300,6300,6300,6300,0
20240528,151900,112913210,6300,6300,6300,6300,0
20240528,151800,112913210,6300,6300,6300,6300,0
20240528,151700,112913210,6300,6300,6300,6300,0
20240528,151600,112913210,6300,6300,6300,6300,0
20240528,151500,112913210,6300,6300,6300,6300,0
20240528,151400,112913210,6300,6300,6300,6300,12
20240528,151300,112837610,6310,6310,6310,6310,0
20240528,151200,112837610,6310,6310,6310,6310,0
20240528,151100,112837610,6310,6310,6310,6310,0
20240528,151000,112837610,6310,6310,6310,6310,0
20240528,150900,112837610,6310,6310,6310,6310,0
20240528,150800,112837610,6310,6310,6310,6310,0
20240528,150700,112837610,6310,6310,6310,6310,0
20240528,150600,112837610,6310,6310,6310,6310,0
20240528,150500,112837610,6310,6310,6310,6310,0
20240528,150400,112837610,6310,6310,6310,6310,17
20240528,150300,112730340,6310,6310,6310,6310,0
20240528,150200,112730340,6310,6310,6310,6310,0
20240528,150100,112730340,6310,6310,6310,6310,0
20240528,150000,112730340,6310,6310,6310,6310,0
20240528,145900,112730340,6310,6310,6310,6310,0
20240528,145800,112730340,6310,6310,6310,6310,0
20240528,145700,112730340,6310,6310,6310,6310,0
20240528,145600,112730340,6310,6310,6310,6310,0
20240528,145500,112730340,6310,6310,6310,6310,0
20240528,145400,112730340,6310,6310,6310,6310,0
20240528,145300,112730340,6310,6310,6310,6310,0
20240528,145200,112730340,6310,6310,6310,6310,6
20240528,145100,112692480,6310,6310,6310,6310,619
20240528,145000,108786590,6320,6320,6320,6320,7
20240528,144900,108742350,6320,6320,6320,6320,0
20240528,144800,108742350,6320,6320,6320,6320,6
20240528,144700,108704430,6320,6320,6320,6320,2
20240528,144600,108691790,6310,6310,6310,6310,0
20240528,144500,108691790,6310,6310,6310,6310,0
20240528,144400,108691790,6310,6310,6310,6310,0
20240528,144300,108691790,6310,6310,6310,6310,0
20240528,144200,108691790,6310,6310,6310,6310,1
20240528,144100,108685480,6300,6300,6300,6300,0
20240528,144000,108685480,6300,6300,6300,6300,980
20240528,143900,102511480,6300,6300,6300,6300,0
20240528,143800,102511480,6300,6300,6300,6300,0
20240528,143700,102511480,6300,6300,6300,6300,5
20240528,143600,102479980,6300,6300,6300,6300,0
20240528,143500,102479980,6300,6300,6300,6300,0
20240528,143400,102479980,6300,6300,6300,6300,3
20240528,143300,102461080,6290,6290,6290,6290,2
20240528,143200,102448500,6300,6300,6300,6300,0
20240528,143100,102448500,6300,6300,6300,6300,13
20240528,143000,102366600,6290,6290,6290,6290,0
20240528,142900,102366600,6290,6290,6290,6290,0
20240528,142800,102366600,6290,6290,6290,6290,125
20240528,142700,101580350,6280,6280,6280,6280,0
20240528,142600,101580350,6280,6280,6280,6280,0
20240528,142500,101580350,6280,6280,6280,6280,0
20240528,142400,101580350,6280,6280,6280,6280,0
20240528,142300,101580350,6280,6280,6280,6280,0
20240528,142200,101580350,6280,6280,6280,6280,0
20240528,142100,101580350,6280,6280,6280,6280,0
20240528,142000,101580350,6280,6280,6280,6280,0
20240528,141900,101580350,6280,6280,6280,6280,0
20240528,141800,101580350,6280,6280,6280,6280,0
20240528,141700,101580350,6280,6280,6280,6280,0
20240528,141600,101580350,6280,6280,6280,6280,0
20240528,141500,101580350,6280,6280,6280,6280,0
20240528,141400,101580350,6280,6280,6280,6280,0
20240528,141300,101580350,6280,6280,6280,6280,0
20240528,141200,101580350,6280,6320,6320,6280,1010
20240528,141100,95234070,6310,6310,6310,6310,0
20240528,141000,95234070,6310,6310,6310,6310,0
20240528,140900,95234070,6310,6310,6310,6310,0
20240528,140800,95234070,6310,6310,6310,6310,0
20240528,140700,95234070,6310,6310,6310,6310,0
20240528,140600,95234070,6310,6310,6310,6310,0
20240528,140500,95234070,6310,6310,6310,6310,0
20240528,140400,95234070,6310,6310,6310,6310,0
20240528,140300,95234070,6310,6310,6310,6310,0
20240528,140200,95234070,6310,6310,6310,6310,0
20240528,140100,95234070,6310,6310,6310,6310,0
20240528,140000,95234070,6310,6310,6310,6310,2
20240528,135900,95221450,6300,6300,6300,6300,0
20240528,135800,95221450,6300,6300,6300,6300,0
20240528,135700,95221450,6300,6300,6300,6300,0
20240528,135600,95221450,6300,6300,6300,6300,0
20240528,135500,95221450,6300,6300,6300,6300,0
20240528,135400,95221450,6300,6300,6300,6300,0
20240528,135300,95221450,6300,6300,6300,6300,0
20240528,135200,95221450,6300,6300,6300,6300,0
20240528,135100,95221450,6300,6300,6300,6300,0
20240528,135000,95221450,6300,6300,6300,6300,0
20240528,134900,95221450,6300,6300,6300,6300,0
20240528,134800,95221450,6300,6300,6300,6300,0
20240528,134700,95221450,6300,6300,6300,6300,0
20240528,134600,95221450,6300,6300,6300,6300,0
20240528,134500,95221450,6300,6300,6300,6300,0
20240528,134400,95221450,6300,6300,6300,6300,0
20240528,134300,95221450,6300,6300,6300,6300,0
20240528,134200,95221450,6300,6300,6300,6300,0
20240528,134100,95221450,6300,6310,6310,6300,1000
20240528,134000,88917940,6310,6310,6310,6310,0
20240528,133900,88917940,6310,6310,6310,6310,0
20240528,133800,88917940,6310,6310,6310,6310,0
20240528,133700,88917940,6310,6310,6310,6310,0
20240528,133600,88917940,6310,6310,6310,6310,79
20240528,133500,88419450,6310,6310,6310,6310,0
20240528,133400,88419450,6310,6310,6310,6310,285
20240528,133300,86621100,6320,6320,6320,6320,81
20240528,133200,86109180,6310,6310,6310,6310,0
20240528,133100,86109180,6310,6310,6310,6310,0
20240528,133000,86109180,6310,6310,6310,6310,0
20240528,132900,86109180,6310,6310,6310,6310,0
20240528,132800,86109180,6310,6310,6310,6310,0
20240528,132700,86109180,6310,6310,6310,6310,102
20240528,132600,85465560,6310,6310,6310,6310,0
20240528,132500,85465560,6310,6310,6310,6310,0
20240528,132400,85465560,6310,6310,6310,6310,0
20240528,132300,85465560,6310,6310,6310,6310,0
20240528,132200,85465560,6310,6310,6310,6310,0
20240528,132100,85465560,6310,6310,6310,6310,3
20240528,132000,85446630,6320,6320,6320,6320,0
20240528,131900,85446630,6320,6320,6320,6320,0
20240528,131800,85446630,6320,6320,6320,6320,0
20240528,131700,85446630,6320,6320,6320,6320,0
20240528,131600,85446630,6320,6320,6320,6320,0
20240528,131500,85446630,6320,6320,6320,6320,0
20240528,131400,85446630,6320,6320,6320,6320,0
20240528,131300,85446630,6320,6320,6320,6320,0
20240528,131200,85446630,6320,6320,6320,6320,0
20240528,131100,85446630,6320,6320,6320,6320,0
20240528,131000,85446630,6320,6310,6320,6310,138
20240528,130900,84575350,6310,6310,6310,6310,45
20240528,130800,84291400,6310,6310,6310,6310,0
20240528,130700,84291400,6310,6310,6310,6310,0
20240528,130600,84291400,6310,6310,6310,6310,0
20240528,130500,84291400,6310,6310,6310,6310,0
20240528,130400,84291400,6310,6310,6310,6310,0
20240528,130300,84291400,6310,6310,6310,6310,0
20240528,130200,84291400,6310,6310,6310,6310,0
20240528,130100,84291400,6310,6310,6310,6310,0
20240528,130000,84291400,6310,6310,6310,6310,0
20240528,125900,84291400,6310,6310,6310,6310,0
20240528,125800,84291400,6310,6310,6310,6310,0
20240528,125700,84291400,6310,6310,6310,6310,0
20240528,125600,84291400,6310,6310,6310,6310,37
20240528,125500,84057930,6320,6320,6320,6320,0
20240528,125400,84057930,6320,6320,6320,6320,0
20240528,125300,84057930,6320,6320,6320,6320,0
20240528,125200,84057930,6320,6320,6320,6320,0
20240528,125100,84057930,6320,6320,6320,6320,0
20240528,125000,84057930,6320,6320,6320,6320,0
20240528,124900,84057930,6320,6320,6320,6320,31
20240528,124800,83862010,6320,6320,6320,6320,0
20240528,124700,83862010,6320,6320,6320,6320,0
20240528,124600,83862010,6320,6320,6320,6320,0
20240528,124500,83862010,6320,6320,6320,6320,0
20240528,124400,83862010,6320,6320,6320,6320,0
20240528,124300,83862010,6320,6320,6320,6320,0
20240528,124200,83862010,6320,6320,6320,6320,0
20240528,124100,83862010,6320,6320,6320,6320,0
20240528,124000,83862010,6320,6320,6320,6320,2
20240528,123900,83849370,6310,6310,6310,6310,0
20240528,123800,83849370,6310,6310,6310,6310,0
20240528,123700,83849370,6310,6310,6310,6310,0
20240528,123600,83849370,6310,6310,6310,6310,0
20240528,123500,83849370,6310,6310,6310,6310,0
20240528,123400,83849370,6310,6310,6310,6310,0
20240528,123300,83849370,6310,6310,6310,6310,0
20240528,123200,83849370,6310,6310,6310,6310,0
20240528,123100,83849370,6310,6310,6310,6310,0
20240528,123000,83849370,6310,6310,6310,6310,0
20240528,122900,83849370,6310,6310,6310,6310,0
20240528,122800,83849370,6310,6310,6310,6310,0
20240528,122700,83849370,6310,6310,6310,6310,0
20240528,122600,83849370,6310,6310,6310,6310,0
20240528,122500,83849370,6310,6310,6310,6310,0
20240528,122400,83849370,6310,6310,6310,6310,0
20240528,122300,83849370,6310,6310,6310,6310,0
20240528,122200,83849370,6310,6310,6310,6310,0
20240528,122100,83849370,6310,6310,6310,6310,0
20240528,122000,83849370,6310,6310,6310,6310,0
20240528,121900,83849370,6310,6310,6310,6310,0
20240528,121800,83849370,6310,6310,6310,6310,0
20240528,121700,83849370,6310,6310,6310,6310,101
20240528,121600,83212060,6310,6310,6310,6310,1
20240528,121500,83205750,6320,6320,6320,6320,0
20240528,121400,83205750,6320,6320,6320,6320,0
20240528,121300,83205750,6320,6320,6320,6320,3
20240528,121200,83186790,6310,6310,6310,6310,0
20240528,121100,83186790,6310,6310,6310,6310,0
20240528,121000,83186790,6310,6310,6310,6310,89
20240528,120900,82625200,6310,6310,6310,6310,3
20240528,120800,82606270,6310,6310,6310,6310,0
20240528,120700,82606270,6310,6310,6310,6310,0
20240528,120600,82606270,6310,6310,6310,6310,0
20240528,120500,82606270,6310,6310,6310,6310,0
20240528,120400,82606270,6310,6310,6310,6310,0
20240528,120300,82606270,6310,6310,6310,6310,7
20240528,120200,82562100,6310,6310,6310,6310,0
20240528,120100,82562100,6310,6310,6310,6310,0
20240528,120000,82562100,6310,6310,6310,6310,0
20240528,115900,82562100,6310,6310,6310,6310,0
20240528,115800,82562100,6310,6310,6310,6310,0
20240528,115700,82562100,6310,6310,6310,6310,0
20240528,115600,82562100,6310,6310,6310,6310,0
20240528,115500,82562100,6310,6310,6310,6310,0
20240528,115400,82562100,6310,6310,6310,6310,0
20240528,115300,82562100,6310,6310,6310,6310,0
20240528,115200,82562100,6310,6310,6310,6310,0
20240528,115100,82562100,6310,6310,6310,6310,0
20240528,115000,82562100,6310,6310,6310,6310,0
20240528,114900,82562100,6310,6310,6310,6310,0
20240528,114800,82562100,6310,6310,6310,6310,0
20240528,114700,82562100,6310,6310,6310,6310,0
20240528,114600,82562100,6310,6310,6310,6310,0
20240528,114500,82562100,6310,6310,6310,6310,0
20240528,114400,82562100,6310,6310,6310,6310,100
20240528,114300,81931100,6310,6310,6310,6310,100
20240528,114200,81300100,6310,6320,6320,6310,199
20240528,114100,80042590,6320,6330,6330,6320,388
20240528,114000,77590400,6340,6340,6340,6340,0
20240528,113900,77590400,6340,6340,6340,6340,18
20240528,113800,77476280,6350,6350,6350,6350,13
20240528,113700,77393730,6360,6360,6360,6360,0
20240528,113600,77393730,6360,6360,6360,6360,0
20240528,113500,77393730,6360,6360,6360,6360,0
20240528,113400,77393730,6360,6360,6360,6360,0
20240528,113300,77393730,6360,6360,6360,6360,0
20240528,113200,77393730,6360,6360,6360,6360,0
20240528,113100,77393730,6360,6360,6360,6360,5
20240528,113000,77361930,6350,6350,6350,6350,4
20240528,112900,77336530,6350,6350,6350,6350,5
20240528,112800,77304780,6350,6350,6350,6350,0
20240528,112700,77304780,6350,6350,6350,6350,0
20240528,112600,77304780,6350,6350,6350,6350,0
20240528,112500,77304780,6350,6350,6350,6350,0
20240528,112400,77304780,6350,6350,6350,6350,0
20240528,112300,77304780,6350,6350,6350,6350,0
20240528,112200,77304780,6350,6350,6350,6350,13
20240528,112100,77222230,6350,6350,6350,6350,2
20240528,112000,77209530,6350,6350,6350,6350,0
20240528,111900,77209530,6350,6350,6350,6350,0
20240528,111800,77209530,6350,6350,6350,6350,0
20240528,111700,77209530,6350,6350,6350,6350,0
20240528,111600,77209530,6350,6350,6350,6350,0
20240528,111500,77209530,6350,6350,6350,6350,319
20240528,111400,75183880,6370,6370,6370,6370,0
20240528,111300,75183880,6370,6370,6370,6370,0
20240528,111200,75183880,6370,6370,6370,6370,0
20240528,111100,75183880,6370,6370,6370,6370,0
20240528,111000,75183880,6370,6350,6370,6350,176
20240528,110900,74064530,6350,6350,6350,6350,31
20240528,110800,73867680,6340,6340,6340,6340,0
20240528,110700,73867680,6340,6340,6340,6340,50
20240528,110600,73550680,6340,6340,6340,6340,0
20240528,110500,73550680,6340,6340,6340,6340,0
20240528,110400,73550680,6340,6340,6340,6340,0
20240528,110300,73550680,6340,6340,6340,6340,8
20240528,110200,73499960,6340,6340,6340,6340,0
20240528,110100,73499960,6340,6340,6340,6340,0
20240528,110000,73499960,6340,6350,6350,6340,21
20240528,105900,73366690,6350,6350,6350,6350,58
20240528,105800,72998390,6340,6340,6340,6340,0
20240528,105700,72998390,6340,6340,6340,6340,0
20240528,105600,72998390,6340,6340,6340,6340,0
20240528,105500,72998390,6340,6340,6340,6340,0
20240528,105400,72998390,6340,6340,6340,6340,0
20240528,105300,72998390,6340,6340,6340,6340,0
20240528,105200,72998390,6340,6340,6340,6340,0
20240528,105100,72998390,6340,6340,6340,6340,0
20240528,105000,72998390,6340,6340,6340,6340,0
20240528,104900,72998390,6340,6340,6340,6340,0
20240528,104800,72998390,6340,6340,6340,6340,0
20240528,104700,72998390,6340,6260,6340,6260,1493
20240528,104600,63601560,6260,6260,6260,6260,0
20240528,104500,63601560,6260,6260,6260,6260,79
20240528,104400,63107020,6270,6270,6270,6270,0
20240528,104300,63107020,6270,6270,6270,6270,0
20240528,104200,63107020,6270,6270,6270,6270,0
20240528,104100,63107020,6270,6270,6270,6270,0
20240528,104000,63107020,6270,6270,6270,6270,0
20240528,103900,63107020,6270,6270,6270,6270,0
20240528,103800,63107020,6270,6270,6270,6270,0
20240528,103700,63107020,6270,6270,6270,6270,0
20240528,103600,63107020,6270,6270,6270,6270,0
20240528,103500,63107020,6270,6240,6270,6240,5065
20240528,103400,31485470,6240,6240,6240,6240,0
20240528,103300,31485470,6240,6240,6240,6240,0
20240528,103200,31485470,6240,6240,6240,6240,0
20240528,103100,31485470,6240,6240,6240,6240,0
20240528,103000,31485470,6240,6240,6240,6240,0
20240528,102900,31485470,6240,6240,6240,6240,0
20240528,102800,31485470,6240,6240,6240,6240,0
20240528,102700,31485470,6240,6240,6240,6240,0
20240528,102600,31485470,6240,6240,6240,6240,0
20240528,102500,31485470,6240,6240,6240,6240,0
20240528,102400,31485470,6240,6240,6240,6240,0
20240528,102300,31485470,6240,6240,6240,6240,0
20240528,102200,31485470,6240,6240,6240,6240,0
20240528,102100,31485470,6240,6240,6240,6240,0
20240528,102000,31485470,6240,6240,6240,6240,0
20240528,101900,31485470,6240,6240,6240,6240,1
20240528,101800,31479230,6240,6240,6240,6240,0
20240528,101700,31479230,6240,6240,6240,6240,0
20240528,101600,31479230,6240,6240,6240,6240,831
20240528,101500,26293790,6250,6250,6250,6250,0
20240528,101400,26293790,6250,6250,6250,6250,0
20240528,101300,26293790,6250,6250,6250,6250,0
20240528,101200,26293790,6250,6240,6250,6240,1131
20240528,101100,19234430,6210,6210,6210,6210,38
20240528,101000,18998450,6210,6200,6210,6200,90
20240528,100900,18440430,6190,6190,6190,6190,0
20240528,100800,18440430,6190,6190,6190,6190,0
20240528,100700,18440430,6190,6190,6190,6190,30
20240528,100600,18254730,6210,6210,6210,6210,0
20240528,100500,18254730,6210,6210,6210,6210,17
20240528,100400,18149160,6200,6220,6220,6200,199
20240528,100300,16914340,6240,6240,6240,6240,0
20240528,100200,16914340,6240,6240,6240,6240,0
20240528,100100,16914340,6240,6240,6240,6240,0
20240528,100000,16914340,6240,6240,6240,6240,0
20240528,095900,16914340,6240,6240,6240,6240,0
20240528,095800,16914340,6240,6240,6240,6240,1
20240528,095700,16908100,6240,6240,6240,6240,0
20240528,095600,16908100,6240,6240,6240,6240,0
20240528,095500,16908100,6240,6240,6240,6240,2
20240528,095400,16895620,6240,6240,6240,6240,1
20240528,095300,16889380,6220,6220,6220,6220,0
20240528,095200,16889380,6220,6220,6220,6220,0
20240528,095100,16889380,6220,6220,6220,6220,0
20240528,095000,16889380,6220,6220,6220,6220,0
20240528,094900,16889380,6220,6250,6250,6220,288
20240528,094800,15095260,6260,6260,6260,6260,0
20240528,094700,15095260,6260,6260,6260,6260,0
20240528,094600,15095260,6260,6260,6260,6260,0
20240528,094500,15095260,6260,6260,6260,6260,0
20240528,094400,15095260,6260,6260,6260,6260,9
20240528,094300,15038920,6260,6260,6260,6260,28
20240528,094200,14863640,6260,6260,6260,6260,0
20240528,094100,14863640,6260,6260,6260,6260,273
20240528,094000,13154660,6270,6270,6270,6270,0
20240528,093900,13154660,6270,6270,6270,6270,0
20240528,093800,13154660,6270,6270,6270,6270,307
20240528,093700,11229770,6270,6270,6270,6270,0
20240528,093600,11229770,6270,6270,6270,6270,0
20240528,093500,11229770,6270,6260,6270,6260,28
20240528,093400,11054430,6260,6260,6260,6260,24
20240528,093300,10904190,6250,6250,6250,6250,0
20240528,093200,10904190,6250,6250,6250,6250,0
20240528,093100,10904190,6250,6250,6250,6250,0
20240528,093000,10904190,6250,6250,6250,6250,2
20240528,092900,10891690,6260,6260,6260,6260,0
20240528,092800,10891690,6260,6260,6260,6260,0
20240528,092700,10891690,6260,6230,6260,6230,329
20240528,092600,8840830,6220,6220,6220,6220,0
20240528,092500,8840830,6220,6220,6220,6220,0
20240528,092400,8840830,6220,6220,6220,6220,14
20240528,092300,8753750,6210,6210,6210,6210,0
20240528,092200,8753750,6210,6210,6210,6210,22
20240528,092100,8617130,6200,6200,6200,6200,0
20240528,092000,8617130,6200,6200,6200,6200,1
20240528,091900,8610930,6210,6190,6210,6190,217
20240528,091800,7267320,6200,6220,6220,6200,299
20240528,091700,5413300,6230,6240,6240,6230,229
20240528,091600,3986620,6240,6240,6240,6240,1
20240528,091500,3980380,6250,6250,6260,6250,220
20240528,091400,2605270,6260,6260,6260,6260,0
20240528,091300,2605270,6260,6260,6260,6260,0
20240528,091200,2605270,6260,6260,6260,6260,0
20240528,091100,2605270,6260,6260,6260,6260,0
20240528,091000,2605270,6260,6260,6260,6260,87
20240528,090900,2060650,6270,6270,6270,6270,0
20240528,090800,2060650,6270,6270,6270,6270,8
20240528,090700,2010490,6280,6280,6280,6280,0
20240528,090600,2010490,6280,6280,6280,6280,0
20240528,090500,2010490,6280,6280,6280,6280,0
20240528,090400,2010490,6280,6280,6280,6280,0
20240528,090300,2010490,6280,6280,6280,6280,0
20240528,090200,2010490,6280,6260,6280,6260,319
20240528,090100,12540,6260,6260,6260,6260,0
20240528,090000,12540,6260,6280,6280,6260,2