KissMeData/003800/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183900,36363150,31200,31200,31200,31200,22
20230530,183800,36363150,31200,31200,31200,31200,0
20230530,183700,36363150,31200,31200,31200,31200,0
20230530,183600,36363150,31200,31200,31200,31200,0
20230530,183500,36363150,31200,31200,31200,31200,0
20230530,183400,36363150,31200,31200,31200,31200,0
20230530,183300,36363150,31200,31200,31200,31200,0
20230530,183200,36363150,31200,31200,31200,31200,0
20230530,183100,36363150,31200,31200,31200,31200,0
20230530,183000,36363150,31200,31200,31200,31200,0
20230530,182900,36363150,31200,31200,31200,31200,0
20230530,182800,36363150,31200,31200,31200,31200,0
20230530,182700,36363150,31200,31200,31200,31200,0
20230530,182600,36363150,31200,31200,31200,31200,0
20230530,182500,36363150,31200,31200,31200,31200,0
20230530,182400,36363150,31200,31200,31200,31200,0
20230530,182300,36363150,31200,31200,31200,31200,0
20230530,182200,36363150,31200,31200,31200,31200,0
20230530,182100,36363150,31200,31200,31200,31200,0
20230530,182000,36363150,31200,31200,31200,31200,0
20230530,181900,36363150,31200,31200,31200,31200,0
20230530,181800,36363150,31200,31200,31200,31200,0
20230530,181700,36363150,31200,31200,31200,31200,0
20230530,181600,36363150,31200,31200,31200,31200,0
20230530,181500,36363150,31200,31200,31200,31200,0
20230530,181400,36363150,31200,31200,31200,31200,0
20230530,181300,36363150,31200,31200,31200,31200,0
20230530,181200,36363150,31200,31200,31200,31200,0
20230530,181100,36363150,31200,31200,31200,31200,0
20230530,181000,36363150,31200,31200,31200,31200,0
20230530,180900,36363150,31200,31200,31200,31200,22
20230530,180800,36363150,31200,31200,31200,31200,0
20230530,180700,36363150,31200,31200,31200,31200,0
20230530,180600,36363150,31200,31200,31200,31200,0
20230530,180500,36363150,31200,31200,31200,31200,0
20230530,180400,36363150,31200,31200,31200,31200,0
20230530,180300,36363150,31200,31200,31200,31200,0
20230530,180200,36363150,31200,31200,31200,31200,0
20230530,180100,36363150,31200,31200,31200,31200,0
20230530,180000,36363150,31200,31200,31200,31200,0
20230530,175900,36363150,31200,31200,31200,31200,0
20230530,175800,36363150,31200,31200,31200,31200,0
20230530,175700,36363150,31200,31200,31200,31200,0
20230530,175600,36363150,31200,31200,31200,31200,0
20230530,175500,36363150,31200,31200,31200,31200,0
20230530,175400,36363150,31200,31200,31200,31200,0
20230530,175300,36363150,31200,31200,31200,31200,0
20230530,175200,36363150,31200,31200,31200,31200,0
20230530,175100,36363150,31200,31200,31200,31200,0
20230530,175000,36363150,31200,31200,31200,31200,0
20230530,174900,36363150,31200,31200,31200,31200,0
20230530,174800,36363150,31200,31200,31200,31200,0
20230530,174700,36363150,31200,31200,31200,31200,0
20230530,174600,36363150,31200,31200,31200,31200,0
20230530,174500,36363150,31200,31200,31200,31200,0
20230530,174400,36363150,31200,31200,31200,31200,0
20230530,174300,36363150,31200,31200,31200,31200,0
20230530,174200,36363150,31200,31200,31200,31200,0
20230530,174100,36363150,31200,31200,31200,31200,0
20230530,174000,36363150,31200,31200,31200,31200,0
20230530,173900,36363150,31200,31200,31200,31200,22
20230530,173800,36363150,31200,31200,31200,31200,0
20230530,173700,36363150,31200,31200,31200,31200,0
20230530,173600,36363150,31200,31200,31200,31200,0
20230530,173500,36363150,31200,31200,31200,31200,0
20230530,173400,36363150,31200,31200,31200,31200,0
20230530,173300,36363150,31200,31200,31200,31200,0
20230530,173200,36363150,31200,31200,31200,31200,0
20230530,173100,36363150,31200,31200,31200,31200,0
20230530,173000,36363150,31200,31200,31200,31200,0
20230530,172900,36363150,31200,31200,31200,31200,0
20230530,172800,36363150,31200,31200,31200,31200,0
20230530,172700,36363150,31200,31200,31200,31200,0
20230530,172600,36363150,31200,31200,31200,31200,0
20230530,172500,36363150,31200,31200,31200,31200,0
20230530,172400,36363150,31200,31200,31200,31200,0
20230530,172300,36363150,31200,31200,31200,31200,0
20230530,172200,36363150,31200,31200,31200,31200,0
20230530,172100,36363150,31200,31200,31200,31200,0
20230530,172000,36363150,31200,31200,31200,31200,0
20230530,171900,36363150,31200,31200,31200,31200,0
20230530,171800,36363150,31200,31200,31200,31200,0
20230530,171700,36363150,31200,31200,31200,31200,0
20230530,171600,36363150,31200,31200,31200,31200,0
20230530,171500,36363150,31200,31200,31200,31200,0
20230530,171400,36363150,31200,31200,31200,31200,0
20230530,171300,36363150,31200,31200,31200,31200,0
20230530,171200,36363150,31200,31200,31200,31200,0
20230530,171100,36363150,31200,31200,31200,31200,0
20230530,171000,36363150,31200,31200,31200,31200,0
20230530,170900,36363150,31200,31200,31200,31200,22
20230530,170800,36363150,31200,31200,31200,31200,0
20230530,170700,36363150,31200,31200,31200,31200,0
20230530,170600,36363150,31200,31200,31200,31200,0
20230530,170500,36363150,31200,31200,31200,31200,0
20230530,170400,36363150,31200,31200,31200,31200,0
20230530,170300,36363150,31200,31200,31200,31200,0
20230530,170200,36363150,31200,31200,31200,31200,0
20230530,170100,36363150,31200,31200,31200,31200,0
20230530,170000,36363150,31200,31200,31200,31200,0
20230530,165900,36363150,31200,31200,31200,31200,0
20230530,165800,36363150,31200,31200,31200,31200,0
20230530,165700,36363150,31200,31200,31200,31200,0
20230530,165600,36363150,31200,31200,31200,31200,0
20230530,165500,36363150,31200,31200,31200,31200,0
20230530,165400,36363150,31200,31200,31200,31200,0
20230530,165300,36363150,31200,31200,31200,31200,0
20230530,165200,36363150,31200,31200,31200,31200,0
20230530,165100,36363150,31200,31200,31200,31200,0
20230530,165000,36363150,31200,31200,31200,31200,0
20230530,164900,36363150,31200,31200,31200,31200,0
20230530,164800,36363150,31200,31200,31200,31200,0
20230530,164700,36363150,31200,31200,31200,31200,0
20230530,164600,36363150,31200,31200,31200,31200,0
20230530,164500,36363150,31200,31200,31200,31200,0
20230530,164400,36363150,31200,31200,31200,31200,0
20230530,164300,36363150,31200,31200,31200,31200,0
20230530,164200,36363150,31200,31200,31200,31200,0
20230530,164100,36363150,31200,31200,31200,31200,0
20230530,164000,36363150,31200,31200,31200,31200,0
20230530,163900,36363150,31200,31200,31200,31200,22
20230530,163800,36363150,31200,31200,31200,31200,0
20230530,163700,36363150,31200,31200,31200,31200,0
20230530,163600,36363150,31200,31200,31200,31200,0
20230530,163500,36363150,31200,31200,31200,31200,0
20230530,163400,36363150,31200,31200,31200,31200,0
20230530,163300,36363150,31200,31200,31200,31200,0
20230530,163200,36363150,31200,31200,31200,31200,0
20230530,163100,36363150,31200,31200,31200,31200,0
20230530,163000,36363150,31200,31200,31200,31200,0
20230530,162900,36363150,31200,31200,31200,31200,0
20230530,162800,36363150,31200,31200,31200,31200,0
20230530,162700,36363150,31200,31200,31200,31200,0
20230530,162600,36363150,31200,31200,31200,31200,0
20230530,162500,36363150,31200,31200,31200,31200,0
20230530,162400,36363150,31200,31200,31200,31200,0
20230530,162300,36363150,31200,31200,31200,31200,0
20230530,162200,36363150,31200,31200,31200,31200,0
20230530,162100,36363150,31200,31200,31200,31200,0
20230530,162000,36363150,31200,31200,31200,31200,0
20230530,161900,36363150,31200,31200,31200,31200,0
20230530,161800,36363150,31200,31200,31200,31200,0
20230530,161700,36363150,31200,31200,31200,31200,0
20230530,161600,36363150,31200,31200,31200,31200,0
20230530,161500,36363150,31200,31200,31200,31200,0
20230530,161400,36363150,31200,31200,31200,31200,0
20230530,161300,36363150,31200,31200,31200,31200,0
20230530,161200,36363150,31200,31200,31200,31200,0
20230530,161100,36363150,31200,31200,31200,31200,0
20230530,161000,36363150,31200,31200,31200,31200,0
20230530,160900,36363150,31200,31200,31200,31200,22
20230530,160800,36363150,31200,31200,31200,31200,0
20230530,160700,36363150,31200,31200,31200,31200,0
20230530,160600,36363150,31200,31200,31200,31200,0
20230530,160500,36363150,31200,31200,31200,31200,0
20230530,160400,36363150,31200,31200,31200,31200,0
20230530,160300,36363150,31200,31200,31200,31200,0
20230530,160200,36363150,31200,31200,31200,31200,0
20230530,160100,36363150,31200,31200,31200,31200,0
20230530,160000,36363150,31200,31200,31200,31200,0
20230530,155900,36363150,31200,31200,31200,31200,0
20230530,155800,36363150,31200,31200,31200,31200,0
20230530,155700,36363150,31200,31200,31200,31200,0
20230530,155600,36363150,31200,31200,31200,31200,0
20230530,155500,36363150,31200,31200,31200,31200,0
20230530,155400,36363150,31200,31200,31200,31200,0
20230530,155300,36363150,31200,31200,31200,31200,0
20230530,155200,36363150,31200,31200,31200,31200,0
20230530,155100,36363150,31200,31200,31200,31200,0
20230530,155000,36363150,31200,31200,31200,31200,0
20230530,154900,36363150,31200,31200,31200,31200,0
20230530,154800,36363150,31200,31200,31200,31200,0
20230530,154700,36363150,31200,31200,31200,31200,0
20230530,154600,36363150,31200,31200,31200,31200,0
20230530,154500,36363150,31200,31200,31200,31200,0
20230530,154400,36363150,31200,31200,31200,31200,0
20230530,154300,36363150,31200,31200,31200,31200,0
20230530,154200,36363150,31200,31200,31200,31200,0
20230530,154100,36363150,31200,31200,31200,31200,0
20230530,154000,36363150,31200,31200,31200,31200,0
20230530,153900,36363150,31200,31200,31200,31200,22
20230530,153800,36363150,31200,31200,31200,31200,0
20230530,153700,36363150,31200,31200,31200,31200,0
20230530,153600,36363150,31200,31200,31200,31200,0
20230530,153500,36363150,31200,31200,31200,31200,0
20230530,153400,36363150,31200,31200,31200,31200,0
20230530,153300,36363150,31200,31200,31200,31200,0
20230530,153200,36363150,31200,31200,31200,31200,0
20230530,153100,36363150,31200,31200,31200,31200,0
20230530,153000,36363150,31200,31200,31200,31200,22
20230530,152900,35676750,31150,31150,31150,31150,0
20230530,152800,35676750,31150,31150,31150,31150,0
20230530,152700,35676750,31150,31150,31150,31150,0
20230530,152600,35676750,31150,31150,31150,31150,0
20230530,152500,35676750,31150,31150,31150,31150,0
20230530,152400,35676750,31150,31150,31150,31150,0
20230530,152300,35676750,31150,31150,31150,31150,0
20230530,152200,35676750,31150,31150,31150,31150,0
20230530,152100,35676750,31150,31150,31150,31150,0
20230530,152000,35676750,31150,31150,31150,31150,0
20230530,151900,35676750,31150,31150,31150,31150,0
20230530,151800,35676750,31150,30950,31150,30950,11
20230530,151700,35336100,31150,31150,31150,31150,0
20230530,151600,35336100,31150,31150,31150,31150,1
20230530,151500,35304950,30900,30900,30900,30900,0
20230530,151400,35304950,30900,30900,30900,30900,10
20230530,151300,34995950,30900,30850,30900,30850,10
20230530,151200,34687400,30950,30950,30950,30950,0
20230530,151100,34687400,30950,30950,30950,30950,1
20230530,151000,34656450,30750,30750,30750,30750,1
20230530,150900,34625700,30950,30950,30950,30950,1
20230530,150800,34594750,30850,30850,30850,30850,0
20230530,150700,34594750,30850,30850,30850,30850,0
20230530,150600,34594750,30850,30850,30850,30850,7
20230530,150500,34378800,30700,30700,30700,30700,0
20230530,150400,34378800,30700,30700,30700,30700,0
20230530,150300,34378800,30700,30700,30700,30700,0
20230530,150200,34378800,30700,30700,30700,30700,0
20230530,150100,34378800,30700,30700,30700,30700,0
20230530,150000,34378800,30700,30700,30700,30700,0
20230530,145900,34378800,30700,30700,30700,30700,0
20230530,145800,34378800,30700,30700,30700,30700,0
20230530,145700,34378800,30700,30700,30700,30700,0
20230530,145600,34378800,30700,30700,30700,30700,0
20230530,145500,34378800,30700,30700,30700,30700,0
20230530,145400,34378800,30700,30700,30700,30700,0
20230530,145300,34378800,30700,30700,30700,30700,0
20230530,145200,34378800,30700,30700,30700,30700,0
20230530,145100,34378800,30700,30700,30700,30700,0
20230530,145000,34378800,30700,30700,30700,30700,0
20230530,144900,34378800,30700,30700,30700,30700,0
20230530,144800,34378800,30700,30700,30700,30700,0
20230530,144700,34378800,30700,30750,30750,30700,20
20230530,144600,33764500,30650,30650,30650,30650,0
20230530,144500,33764500,30650,30650,30650,30650,0
20230530,144400,33764500,30650,30650,30650,30650,0
20230530,144300,33764500,30650,30650,30650,30650,0
20230530,144200,33764500,30650,30650,30650,30650,0
20230530,144100,33764500,30650,30650,30650,30650,0
20230530,144000,33764500,30650,30700,30700,30650,7
20230530,143900,33549800,30650,30750,30750,30650,15
20230530,143800,33089300,30550,30550,30550,30550,0
20230530,143700,33089300,30550,30550,30550,30550,0
20230530,143600,33089300,30550,30550,30550,30550,0
20230530,143500,33089300,30550,30550,30550,30550,0
20230530,143400,33089300,30550,30550,30550,30550,0
20230530,143300,33089300,30550,30550,30550,30550,0
20230530,143200,33089300,30550,30550,30550,30550,0
20230530,143100,33089300,30550,30550,30550,30550,0
20230530,143000,33089300,30550,30900,30900,30550,202
20230530,142900,26876550,30950,30950,30950,30950,0
20230530,142800,26876550,30950,30950,30950,30950,0
20230530,142700,26876550,30950,30950,30950,30950,0
20230530,142600,26876550,30950,30950,30950,30950,0
20230530,142500,26876550,30950,30950,30950,30950,0
20230530,142400,26876550,30950,30950,30950,30950,0
20230530,142300,26876550,30950,30950,30950,30950,0
20230530,142200,26876550,30950,30950,30950,30950,0
20230530,142100,26876550,30950,30950,30950,30950,0
20230530,142000,26876550,30950,30950,30950,30950,0
20230530,141900,26876550,30950,30950,30950,30950,0
20230530,141800,26876550,30950,30950,30950,30950,0
20230530,141700,26876550,30950,30950,30950,30950,0
20230530,141600,26876550,30950,30950,30950,30950,0
20230530,141500,26876550,30950,30950,30950,30950,0
20230530,141400,26876550,30950,30950,30950,30950,0
20230530,141300,26876550,30950,30950,30950,30950,0
20230530,141200,26876550,30950,30950,30950,30950,0
20230530,141100,26876550,30950,30950,30950,30950,0
20230530,141000,26876550,30950,30950,30950,30950,0
20230530,140900,26876550,30950,30950,30950,30950,0
20230530,140800,26876550,30950,30950,30950,30950,0
20230530,140700,26876550,30950,30950,30950,30950,0
20230530,140600,26876550,30950,30950,30950,30950,0
20230530,140500,26876550,30950,30950,30950,30950,0
20230530,140400,26876550,30950,30950,30950,30950,0
20230530,140300,26876550,30950,30950,30950,30950,0
20230530,140200,26876550,30950,30950,30950,30950,0
20230530,140100,26876550,30950,30950,30950,30950,0
20230530,140000,26876550,30950,30950,30950,30950,0
20230530,135900,26876550,30950,30950,30950,30950,0
20230530,135800,26876550,30950,30950,30950,30950,0
20230530,135700,26876550,30950,30950,30950,30950,0
20230530,135600,26876550,30950,30950,30950,30950,0
20230530,135500,26876550,30950,30950,30950,30950,0
20230530,135400,26876550,30950,30950,30950,30950,0
20230530,135300,26876550,30950,30950,30950,30950,0
20230530,135200,26876550,30950,30950,30950,30950,0
20230530,135100,26876550,30950,30950,30950,30950,0
20230530,135000,26876550,30950,30950,30950,30950,0
20230530,134900,26876550,30950,30950,30950,30950,0
20230530,134800,26876550,30950,30950,30950,30950,0
20230530,134700,26876550,30950,30950,30950,30950,0
20230530,134600,26876550,30950,30950,30950,30950,0
20230530,134500,26876550,30950,30950,30950,30950,0
20230530,134400,26876550,30950,30950,30950,30950,0
20230530,134300,26876550,30950,30950,30950,30950,1
20230530,134200,26845600,30950,30950,30950,30950,0
20230530,134100,26845600,30950,30950,30950,30950,0
20230530,134000,26845600,30950,30950,30950,30950,0
20230530,133900,26845600,30950,30950,30950,30950,0
20230530,133800,26845600,30950,30950,30950,30950,0
20230530,133700,26845600,30950,30950,30950,30950,0
20230530,133600,26845600,30950,30950,30950,30950,0
20230530,133500,26845600,30950,30950,30950,30950,3
20230530,133400,26752750,30950,30950,30950,30950,0
20230530,133300,26752750,30950,30950,30950,30950,0
20230530,133200,26752750,30950,30950,30950,30950,0
20230530,133100,26752750,30950,30950,30950,30950,0
20230530,133000,26752750,30950,30950,30950,30950,0
20230530,132900,26752750,30950,30950,30950,30950,0
20230530,132800,26752750,30950,30950,30950,30950,0
20230530,132700,26752750,30950,30950,30950,30950,0
20230530,132600,26752750,30950,30950,30950,30950,0
20230530,132500,26752750,30950,30950,30950,30950,0
20230530,132400,26752750,30950,30950,30950,30950,0
20230530,132300,26752750,30950,30950,30950,30950,0
20230530,132200,26752750,30950,30950,30950,30950,0
20230530,132100,26752750,30950,30950,30950,30950,0
20230530,132000,26752750,30950,30950,30950,30950,0
20230530,131900,26752750,30950,30950,30950,30950,0
20230530,131800,26752750,30950,30950,30950,30950,0
20230530,131700,26752750,30950,30950,30950,30950,0
20230530,131600,26752750,30950,30950,30950,30950,0
20230530,131500,26752750,30950,30950,30950,30950,0
20230530,131400,26752750,30950,30950,30950,30950,0
20230530,131300,26752750,30950,30950,30950,30950,0
20230530,131200,26752750,30950,30950,30950,30950,0
20230530,131100,26752750,30950,30950,30950,30950,0
20230530,131000,26752750,30950,30950,30950,30950,0
20230530,130900,26752750,30950,30950,30950,30950,0
20230530,130800,26752750,30950,30950,30950,30950,0
20230530,130700,26752750,30950,30950,30950,30950,0
20230530,130600,26752750,30950,30950,30950,30950,1
20230530,130500,26721800,30950,30950,30950,30950,3
20230530,130400,26628950,30950,30950,30950,30950,0
20230530,130300,26628950,30950,30950,30950,30950,0
20230530,130200,26628950,30950,30950,30950,30950,0
20230530,130100,26628950,30950,31000,31000,30950,7
20230530,130000,26412050,31000,31000,31000,31000,28
20230530,125900,25544050,31000,31000,31000,31000,0
20230530,125800,25544050,31000,31000,31000,31000,3
20230530,125700,25451050,30950,30950,30950,30950,0
20230530,125600,25451050,30950,30950,30950,30950,0
20230530,125500,25451050,30950,30950,30950,30950,0
20230530,125400,25451050,30950,30950,30950,30950,0
20230530,125300,25451050,30950,30950,30950,30950,0
20230530,125200,25451050,30950,30950,30950,30950,0
20230530,125100,25451050,30950,30950,30950,30950,0
20230530,125000,25451050,30950,30950,30950,30950,0
20230530,124900,25451050,30950,30950,30950,30950,0
20230530,124800,25451050,30950,30950,30950,30950,1
20230530,124700,25420100,30950,30950,30950,30950,0
20230530,124600,25420100,30950,30950,30950,30950,0
20230530,124500,25420100,30950,30950,30950,30950,2
20230530,124400,25358200,30950,30950,30950,30950,0
20230530,124300,25358200,30950,30950,30950,30950,0
20230530,124200,25358200,30950,30950,30950,30950,0
20230530,124100,25358200,30950,30950,30950,30950,0
20230530,124000,25358200,30950,30950,30950,30950,0
20230530,123900,25358200,30950,30950,30950,30950,0
20230530,123800,25358200,30950,30950,30950,30950,0
20230530,123700,25358200,30950,30950,30950,30950,0
20230530,123600,25358200,30950,30950,30950,30950,0
20230530,123500,25358200,30950,30950,30950,30950,0
20230530,123400,25358200,30950,30950,30950,30950,0
20230530,123300,25358200,30950,30950,30950,30950,0
20230530,123200,25358200,30950,30950,30950,30950,0
20230530,123100,25358200,30950,30950,30950,30950,5
20230530,123000,25203450,30900,30900,30900,30900,0
20230530,122900,25203450,30900,30900,30900,30900,0
20230530,122800,25203450,30900,30900,30900,30900,0
20230530,122700,25203450,30900,30900,30900,30900,0
20230530,122600,25203450,30900,30900,30900,30900,0
20230530,122500,25203450,30900,30900,30900,30900,0
20230530,122400,25203450,30900,30900,30900,30900,0
20230530,122300,25203450,30900,30900,30900,30900,0
20230530,122200,25203450,30900,30900,30900,30900,0
20230530,122100,25203450,30900,30900,30900,30900,0
20230530,122000,25203450,30900,30900,30900,30900,0
20230530,121900,25203450,30900,30900,30900,30900,0
20230530,121800,25203450,30900,30900,30900,30900,0
20230530,121700,25203450,30900,30900,30900,30900,0
20230530,121600,25203450,30900,30900,30900,30900,0
20230530,121500,25203450,30900,31100,31100,30900,2
20230530,121400,25141450,31100,31100,31100,31100,0
20230530,121300,25141450,31100,31100,31100,31100,0
20230530,121200,25141450,31100,31100,31100,31100,0
20230530,121100,25141450,31100,31100,31100,31100,0
20230530,121000,25141450,31100,31100,31100,31100,0
20230530,120900,25141450,31100,31100,31100,31100,0
20230530,120800,25141450,31100,31100,31100,31100,0
20230530,120700,25141450,31100,31100,31100,31100,0
20230530,120600,25141450,31100,31100,31100,31100,0
20230530,120500,25141450,31100,31100,31100,31100,0
20230530,120400,25141450,31100,31100,31100,31100,0
20230530,120300,25141450,31100,31100,31100,31100,0
20230530,120200,25141450,31100,31100,31100,31100,0
20230530,120100,25141450,31100,31100,31100,31100,0
20230530,120000,25141450,31100,31100,31100,31100,0
20230530,115900,25141450,31100,31100,31100,31100,0
20230530,115800,25141450,31100,31100,31100,31100,0
20230530,115700,25141450,31100,31100,31100,31100,0
20230530,115600,25141450,31100,31100,31100,31100,0
20230530,115500,25141450,31100,31100,31100,31100,0
20230530,115400,25141450,31100,31100,31100,31100,0
20230530,115300,25141450,31100,31100,31100,31100,0
20230530,115200,25141450,31100,31100,31100,31100,0
20230530,115100,25141450,31100,31100,31100,31100,0
20230530,115000,25141450,31100,31100,31100,31100,0
20230530,114900,25141450,31100,31100,31100,31100,0
20230530,114800,25141450,31100,31100,31100,31100,0
20230530,114700,25141450,31100,31100,31100,31100,0
20230530,114600,25141450,31100,31100,31100,31100,0
20230530,114500,25141450,31100,31100,31100,31100,0
20230530,114400,25141450,31100,31100,31100,31100,0
20230530,114300,25141450,31100,31100,31100,31100,0
20230530,114200,25141450,31100,31100,31100,31100,0
20230530,114100,25141450,31100,31100,31100,31100,0
20230530,114000,25141450,31100,31100,31100,31100,0
20230530,113900,25141450,31100,31100,31100,31100,0
20230530,113800,25141450,31100,31100,31100,31100,0
20230530,113700,25141450,31100,31100,31100,31100,0
20230530,113600,25141450,31100,31100,31100,31100,0
20230530,113500,25141450,31100,31100,31100,31100,0
20230530,113400,25141450,31100,31100,31100,31100,0
20230530,113300,25141450,31100,31100,31100,31100,0
20230530,113200,25141450,31100,31100,31100,31100,0
20230530,113100,25141450,31100,31100,31100,31100,0
20230530,113000,25141450,31100,31100,31100,31100,0
20230530,112900,25141450,31100,31100,31100,31100,0
20230530,112800,25141450,31100,31100,31100,31100,0
20230530,112700,25141450,31100,31100,31100,31100,0
20230530,112600,25141450,31100,31100,31100,31100,0
20230530,112500,25141450,31100,31100,31100,31100,0
20230530,112400,25141450,31100,31100,31100,31100,0
20230530,112300,25141450,31100,31100,31100,31100,0
20230530,112200,25141450,31100,31100,31100,31100,0
20230530,112100,25141450,31100,31100,31100,31100,0
20230530,112000,25141450,31100,31100,31100,31100,0
20230530,111900,25141450,31100,31100,31100,31100,0
20230530,111800,25141450,31100,31100,31100,31100,0
20230530,111700,25141450,31100,31100,31100,31100,1
20230530,111600,25110350,31100,31100,31100,31100,0
20230530,111500,25110350,31100,31100,31100,31100,0
20230530,111400,25110350,31100,31100,31100,31100,0
20230530,111300,25110350,31100,31100,31100,31100,0
20230530,111200,25110350,31100,31100,31100,31100,0
20230530,111100,25110350,31100,31100,31100,31100,0
20230530,111000,25110350,31100,31100,31100,31100,0
20230530,110900,25110350,31100,31100,31100,31100,0
20230530,110800,25110350,31100,31100,31100,31100,0
20230530,110700,25110350,31100,31100,31100,31100,0
20230530,110600,25110350,31100,31100,31100,31100,0
20230530,110500,25110350,31100,31100,31100,31100,0
20230530,110400,25110350,31100,31100,31100,31100,0
20230530,110300,25110350,31100,31100,31100,31100,0
20230530,110200,25110350,31100,31100,31100,31100,0
20230530,110100,25110350,31100,31100,31100,31100,0
20230530,110000,25110350,31100,31100,31100,31100,1
20230530,105900,25079250,31100,31100,31100,31100,0
20230530,105800,25079250,31100,31100,31100,31100,0
20230530,105700,25079250,31100,31100,31100,31100,0
20230530,105600,25079250,31100,31100,31100,31100,0
20230530,105500,25079250,31100,31100,31100,31100,0
20230530,105400,25079250,31100,31100,31100,31100,0
20230530,105300,25079250,31100,31100,31100,31100,0
20230530,105200,25079250,31100,31100,31100,31100,0
20230530,105100,25079250,31100,31100,31100,31100,0
20230530,105000,25079250,31100,31100,31100,31100,0
20230530,104900,25079250,31100,30850,31100,30850,2
20230530,104800,25017300,30750,30750,30750,30750,37
20230530,104700,23879550,30700,30850,30850,30700,30
20230530,104600,22956750,30750,30750,30750,30750,0
20230530,104500,22956750,30750,30750,30750,30750,0
20230530,104400,22956750,30750,30750,30750,30750,0
20230530,104300,22956750,30750,31000,31000,30750,200
20230530,104200,16779850,31000,31050,31050,31000,100
20230530,104100,13679650,31100,31100,31100,31100,0
20230530,104000,13679650,31100,31100,31100,31100,0
20230530,103900,13679650,31100,31100,31100,31100,0
20230530,103800,13679650,31100,31100,31100,31100,0
20230530,103700,13679650,31100,31100,31100,31100,0
20230530,103600,13679650,31100,31100,31100,31100,1
20230530,103500,13648550,31050,31050,31050,31050,0
20230530,103400,13648550,31050,31050,31050,31050,0
20230530,103300,13648550,31050,31050,31050,31050,0
20230530,103200,13648550,31050,31050,31050,31050,0
20230530,103100,13648550,31050,31050,31050,31050,0
20230530,103000,13648550,31050,31050,31050,31050,0
20230530,102900,13648550,31050,31250,31250,31050,30
20230530,102800,12714900,31300,31300,31300,31300,0
20230530,102700,12714900,31300,31300,31300,31300,0
20230530,102600,12714900,31300,31300,31300,31300,0
20230530,102500,12714900,31300,31300,31300,31300,3
20230530,102400,12621000,31350,31350,31350,31350,0
20230530,102300,12621000,31350,31350,31350,31350,0
20230530,102200,12621000,31350,31350,31350,31350,0
20230530,102100,12621000,31350,31350,31350,31350,0
20230530,102000,12621000,31350,31350,31350,31350,0
20230530,101900,12621000,31350,31350,31350,31350,0
20230530,101800,12621000,31350,31350,31350,31350,0
20230530,101700,12621000,31350,31350,31350,31350,0
20230530,101600,12621000,31350,31350,31350,31350,0
20230530,101500,12621000,31350,31350,31350,31350,0
20230530,101400,12621000,31350,31350,31350,31350,0
20230530,101300,12621000,31350,31350,31350,31350,0
20230530,101200,12621000,31350,31350,31350,31350,0
20230530,101100,12621000,31350,31350,31350,31350,0
20230530,101000,12621000,31350,31350,31350,31350,0
20230530,100900,12621000,31350,31350,31350,31350,27
20230530,100800,11774550,31300,31300,31300,31300,0
20230530,100700,11774550,31300,31300,31300,31300,0
20230530,100600,11774550,31300,31300,31300,31300,0
20230530,100500,11774550,31300,31300,31300,31300,0
20230530,100400,11774550,31300,31300,31300,31300,0
20230530,100300,11774550,31300,31300,31300,31300,0
20230530,100200,11774550,31300,31300,31300,31300,0
20230530,100100,11774550,31300,31300,31300,31300,0
20230530,100000,11774550,31300,31300,31300,31300,0
20230530,095900,11774550,31300,31300,31300,31300,0
20230530,095800,11774550,31300,31300,31300,31300,0
20230530,095700,11774550,31300,31300,31300,31300,0
20230530,095600,11774550,31300,31300,31300,31300,0
20230530,095500,11774550,31300,31300,31300,31300,0
20230530,095400,11774550,31300,31300,31300,31300,50
20230530,095300,10209550,31300,31300,31300,31300,0
20230530,095200,10209550,31300,31300,31300,31300,0
20230530,095100,10209550,31300,31300,31300,31300,0
20230530,095000,10209550,31300,31300,31300,31300,39
20230530,094900,8988850,31000,31000,31000,31000,0
20230530,094800,8988850,31000,31000,31000,31000,0
20230530,094700,8988850,31000,31000,31000,31000,0
20230530,094600,8988850,31000,31000,31000,31000,0
20230530,094500,8988850,31000,31000,31000,31000,0
20230530,094400,8988850,31000,31000,31000,31000,0
20230530,094300,8988850,31000,31100,31100,31000,165
20230530,094200,3868050,31050,31050,31050,31050,0
20230530,094100,3868050,31050,31050,31050,31050,0
20230530,094000,3868050,31050,31050,31050,31050,0
20230530,093900,3868050,31050,31050,31050,31050,0
20230530,093800,3868050,31050,31050,31050,31050,0
20230530,093700,3868050,31050,31050,31050,31050,0
20230530,093600,3868050,31050,31050,31050,31050,0
20230530,093500,3868050,31050,31050,31050,31050,0
20230530,093400,3868050,31050,31050,31050,31050,0
20230530,093300,3868050,31050,31050,31050,31050,0
20230530,093200,3868050,31050,31050,31050,31050,0
20230530,093100,3868050,31050,31050,31050,31050,4
20230530,093000,3743850,31000,31000,31000,31000,0
20230530,092900,3743850,31000,31000,31000,31000,0
20230530,092800,3743850,31000,31000,31000,31000,0
20230530,092700,3743850,31000,31000,31000,31000,13
20230530,092600,3340850,31050,31150,31150,31050,15
20230530,092500,2874400,31200,31200,31200,31200,0
20230530,092400,2874400,31200,31200,31200,31200,0
20230530,092300,2874400,31200,31200,31200,31200,0
20230530,092200,2874400,31200,31200,31200,31200,0
20230530,092100,2874400,31200,31200,31200,31200,0
20230530,092000,2874400,31200,31200,31200,31200,0
20230530,091900,2874400,31200,31200,31200,31200,13
20230530,091800,2468800,31200,31200,31200,31200,0
20230530,091700,2468800,31200,31200,31200,31200,0
20230530,091600,2468800,31200,31200,31200,31200,0
20230530,091500,2468800,31200,31200,31200,31200,40
20230530,091400,1220800,31400,31400,31400,31400,0
20230530,091300,1220800,31400,31400,31400,31400,0
20230530,091200,1220800,31400,31400,31400,31400,0
20230530,091100,1220800,31400,31400,31400,31400,0
20230530,091000,1220800,31400,31400,31400,31400,1
20230530,090900,1189400,31300,31300,31300,31300,0
20230530,090800,1189400,31300,31300,31300,31300,0
20230530,090700,1189400,31300,31300,31300,31300,0
20230530,090600,1189400,31300,31300,31300,31300,3
20230530,090500,1095500,31300,31300,31300,31300,0
20230530,090400,1095500,31300,31300,31300,31300,0
20230530,090300,1095500,31300,31300,31300,31300,0
20230530,090200,1095500,31300,31300,31300,31300,0
20230530,090100,1095500,31300,31300,31300,31300,0
20230530,090000,1095500,31300,31300,31300,31300,35