KissMeData/080420/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183600,126714490,3310,3310,3310,3310,1775
20230530,183500,126714490,3310,3310,3310,3310,0
20230530,183400,126714490,3310,3310,3310,3310,0
20230530,183300,126714490,3310,3310,3310,3310,0
20230530,183200,126714490,3310,3310,3310,3310,0
20230530,183100,126714490,3310,3310,3310,3310,0
20230530,183000,126714490,3310,3310,3310,3310,0
20230530,182900,126714490,3310,3310,3310,3310,0
20230530,182800,126714490,3310,3310,3310,3310,0
20230530,182700,126714490,3310,3310,3310,3310,0
20230530,182600,126714490,3310,3310,3310,3310,0
20230530,182500,126714490,3310,3310,3310,3310,0
20230530,182400,126714490,3310,3310,3310,3310,0
20230530,182300,126714490,3310,3310,3310,3310,0
20230530,182200,126714490,3310,3310,3310,3310,0
20230530,182100,126714490,3310,3310,3310,3310,0
20230530,182000,126714490,3310,3310,3310,3310,0
20230530,181900,126714490,3310,3310,3310,3310,0
20230530,181800,126714490,3310,3310,3310,3310,0
20230530,181700,126714490,3310,3310,3310,3310,0
20230530,181600,126714490,3310,3310,3310,3310,0
20230530,181500,126714490,3310,3310,3310,3310,0
20230530,181400,126714490,3310,3310,3310,3310,0
20230530,181300,126714490,3310,3310,3310,3310,0
20230530,181200,126714490,3310,3310,3310,3310,0
20230530,181100,126714490,3310,3310,3310,3310,0
20230530,181000,126714490,3310,3310,3310,3310,0
20230530,180900,126714490,3310,3310,3310,3310,0
20230530,180800,126714490,3310,3310,3310,3310,0
20230530,180700,126714490,3310,3310,3310,3310,0
20230530,180600,126714490,3310,3310,3310,3310,1775
20230530,180500,126714490,3310,3310,3310,3310,0
20230530,180400,126714490,3310,3310,3310,3310,0
20230530,180300,126714490,3310,3310,3310,3310,0
20230530,180200,126714490,3310,3310,3310,3310,0
20230530,180100,126714490,3310,3310,3310,3310,0
20230530,180000,126714490,3310,3310,3310,3310,0
20230530,175900,126714490,3310,3310,3310,3310,0
20230530,175800,126714490,3310,3310,3310,3310,0
20230530,175700,126714490,3310,3310,3310,3310,0
20230530,175600,126714490,3310,3310,3310,3310,0
20230530,175500,126714490,3310,3310,3310,3310,0
20230530,175400,126714490,3310,3310,3310,3310,0
20230530,175300,126714490,3310,3310,3310,3310,0
20230530,175200,126714490,3310,3310,3310,3310,0
20230530,175100,126714490,3310,3310,3310,3310,0
20230530,175000,126714490,3310,3310,3310,3310,0
20230530,174900,126714490,3310,3310,3310,3310,0
20230530,174800,126714490,3310,3310,3310,3310,0
20230530,174700,126714490,3310,3310,3310,3310,0
20230530,174600,126714490,3310,3310,3310,3310,0
20230530,174500,126714490,3310,3310,3310,3310,0
20230530,174400,126714490,3310,3310,3310,3310,0
20230530,174300,126714490,3310,3310,3310,3310,0
20230530,174200,126714490,3310,3310,3310,3310,0
20230530,174100,126714490,3310,3310,3310,3310,0
20230530,174000,126714490,3310,3310,3310,3310,0
20230530,173900,126714490,3310,3310,3310,3310,0
20230530,173800,126714490,3310,3310,3310,3310,0
20230530,173700,126714490,3310,3310,3310,3310,0
20230530,173600,126714490,3310,3310,3310,3310,1775
20230530,173500,126714490,3310,3310,3310,3310,0
20230530,173400,126714490,3310,3310,3310,3310,0
20230530,173300,126714490,3310,3310,3310,3310,0
20230530,173200,126714490,3310,3310,3310,3310,0
20230530,173100,126714490,3310,3310,3310,3310,0
20230530,173000,126714490,3310,3310,3310,3310,0
20230530,172900,126714490,3310,3310,3310,3310,0
20230530,172800,126714490,3310,3310,3310,3310,0
20230530,172700,126714490,3310,3310,3310,3310,0
20230530,172600,126714490,3310,3310,3310,3310,0
20230530,172500,126714490,3310,3310,3310,3310,0
20230530,172400,126714490,3310,3310,3310,3310,0
20230530,172300,126714490,3310,3310,3310,3310,0
20230530,172200,126714490,3310,3310,3310,3310,0
20230530,172100,126714490,3310,3310,3310,3310,0
20230530,172000,126714490,3310,3310,3310,3310,0
20230530,171900,126714490,3310,3310,3310,3310,0
20230530,171800,126714490,3310,3310,3310,3310,0
20230530,171700,126714490,3310,3310,3310,3310,0
20230530,171600,126714490,3310,3310,3310,3310,0
20230530,171500,126714490,3310,3310,3310,3310,0
20230530,171400,126714490,3310,3310,3310,3310,0
20230530,171300,126714490,3310,3310,3310,3310,0
20230530,171200,126714490,3310,3310,3310,3310,0
20230530,171100,126714490,3310,3310,3310,3310,0
20230530,171000,126714490,3310,3310,3310,3310,0
20230530,170900,126714490,3310,3310,3310,3310,0
20230530,170800,126714490,3310,3310,3310,3310,0
20230530,170700,126714490,3310,3310,3310,3310,0
20230530,170600,126714490,3310,3310,3310,3310,1775
20230530,170500,126714490,3310,3310,3310,3310,0
20230530,170400,126714490,3310,3310,3310,3310,0
20230530,170300,126714490,3310,3310,3310,3310,0
20230530,170200,126714490,3310,3310,3310,3310,0
20230530,170100,126714490,3310,3310,3310,3310,0
20230530,170000,126714490,3310,3310,3310,3310,0
20230530,165900,126714490,3310,3310,3310,3310,0
20230530,165800,126714490,3310,3310,3310,3310,0
20230530,165700,126714490,3310,3310,3310,3310,0
20230530,165600,126714490,3310,3310,3310,3310,0
20230530,165500,126714490,3310,3310,3310,3310,0
20230530,165400,126714490,3310,3310,3310,3310,0
20230530,165300,126714490,3310,3310,3310,3310,0
20230530,165200,126714490,3310,3310,3310,3310,0
20230530,165100,126714490,3310,3310,3310,3310,0
20230530,165000,126714490,3310,3310,3310,3310,0
20230530,164900,126714490,3310,3310,3310,3310,0
20230530,164800,126714490,3310,3310,3310,3310,0
20230530,164700,126714490,3310,3310,3310,3310,0
20230530,164600,126714490,3310,3310,3310,3310,0
20230530,164500,126714490,3310,3310,3310,3310,0
20230530,164400,126714490,3310,3310,3310,3310,0
20230530,164300,126714490,3310,3310,3310,3310,0
20230530,164200,126714490,3310,3310,3310,3310,0
20230530,164100,126714490,3310,3310,3310,3310,0
20230530,164000,126714490,3310,3310,3310,3310,0
20230530,163900,126714490,3310,3310,3310,3310,0
20230530,163800,126714490,3310,3310,3310,3310,0
20230530,163700,126714490,3310,3310,3310,3310,0
20230530,163600,126714490,3310,3310,3310,3310,1775
20230530,163500,126714490,3310,3310,3310,3310,0
20230530,163400,126714490,3310,3310,3310,3310,0
20230530,163300,126714490,3310,3310,3310,3310,0
20230530,163200,126714490,3310,3310,3310,3310,0
20230530,163100,126714490,3310,3310,3310,3310,0
20230530,163000,126714490,3310,3310,3310,3310,0
20230530,162900,126714490,3310,3310,3310,3310,0
20230530,162800,126714490,3310,3310,3310,3310,0
20230530,162700,126714490,3310,3310,3310,3310,0
20230530,162600,126714490,3310,3310,3310,3310,0
20230530,162500,126714490,3310,3310,3310,3310,0
20230530,162400,126714490,3310,3310,3310,3310,0
20230530,162300,126714490,3310,3310,3310,3310,0
20230530,162200,126714490,3310,3310,3310,3310,0
20230530,162100,126714490,3310,3310,3310,3310,0
20230530,162000,126714490,3310,3310,3310,3310,0
20230530,161900,126714490,3310,3310,3310,3310,0
20230530,161800,126714490,3310,3310,3310,3310,0
20230530,161700,126714490,3310,3310,3310,3310,0
20230530,161600,126714490,3310,3310,3310,3310,0
20230530,161500,126714490,3310,3310,3310,3310,0
20230530,161400,126714490,3310,3310,3310,3310,0
20230530,161300,126714490,3310,3310,3310,3310,0
20230530,161200,126714490,3310,3310,3310,3310,0
20230530,161100,126714490,3310,3310,3310,3310,0
20230530,161000,126714490,3310,3310,3310,3310,0
20230530,160900,126714490,3310,3310,3310,3310,0
20230530,160800,126714490,3310,3310,3310,3310,0
20230530,160700,126714490,3310,3310,3310,3310,0
20230530,160600,126714490,3310,3310,3310,3310,1775
20230530,160500,126714490,3310,3310,3310,3310,0
20230530,160400,126714490,3310,3310,3310,3310,0
20230530,160300,126714490,3310,3310,3310,3310,0
20230530,160200,126714490,3310,3310,3310,3310,0
20230530,160100,126714490,3310,3310,3310,3310,0
20230530,160000,126714490,3310,3310,3310,3310,0
20230530,155900,126714490,3310,3310,3310,3310,0
20230530,155800,126714490,3310,3310,3310,3310,0
20230530,155700,126714490,3310,3310,3310,3310,0
20230530,155600,126714490,3310,3310,3310,3310,0
20230530,155500,126714490,3310,3310,3310,3310,0
20230530,155400,126714490,3310,3310,3310,3310,0
20230530,155300,126714490,3310,3310,3310,3310,0
20230530,155200,126714490,3310,3310,3310,3310,0
20230530,155100,126714490,3310,3310,3310,3310,0
20230530,155000,126714490,3310,3310,3310,3310,0
20230530,154900,126714490,3310,3310,3310,3310,0
20230530,154800,126714490,3310,3310,3310,3310,0
20230530,154700,126714490,3310,3310,3310,3310,0
20230530,154600,126714490,3310,3310,3310,3310,0
20230530,154500,126714490,3310,3310,3310,3310,0
20230530,154400,126714490,3310,3310,3310,3310,0
20230530,154300,126714490,3310,3310,3310,3310,0
20230530,154200,126714490,3310,3310,3310,3310,0
20230530,154100,126714490,3310,3310,3310,3310,0
20230530,154000,126714490,3310,3310,3310,3310,0
20230530,153900,126714490,3310,3310,3310,3310,0
20230530,153800,126714490,3310,3310,3310,3310,0
20230530,153700,126714490,3310,3310,3310,3310,0
20230530,153600,126714490,3310,3310,3310,3310,1775
20230530,153500,126714490,3310,3310,3310,3310,0
20230530,153400,126714490,3310,3310,3310,3310,0
20230530,153300,126714490,3310,3310,3310,3310,0
20230530,153200,126714490,3310,3310,3310,3310,0
20230530,153100,126714490,3310,3310,3310,3310,0
20230530,153000,126714490,3310,3310,3310,3310,1775
20230530,152900,120839240,3300,3300,3300,3300,0
20230530,152800,120839240,3300,3300,3300,3300,0
20230530,152700,120839240,3300,3300,3300,3300,0
20230530,152600,120839240,3300,3300,3300,3300,0
20230530,152500,120839240,3300,3300,3300,3300,0
20230530,152400,120839240,3300,3300,3300,3300,0
20230530,152300,120839240,3300,3300,3300,3300,0
20230530,152200,120839240,3300,3300,3300,3300,0
20230530,152100,120839240,3300,3300,3300,3300,0
20230530,152000,120839240,3300,3300,3300,3300,0
20230530,151900,120839240,3300,3300,3315,3300,246
20230530,151800,120026765,3315,3300,3315,3300,578
20230530,151700,118118210,3300,3300,3300,3300,0
20230530,151600,118118210,3300,3305,3305,3300,127
20230530,151500,117698485,3305,3305,3305,3305,0
20230530,151400,117698485,3305,3305,3305,3305,0
20230530,151300,117698485,3305,3305,3305,3305,0
20230530,151200,117698485,3305,3305,3305,3305,0
20230530,151100,117698485,3305,3305,3305,3305,0
20230530,151000,117698485,3305,3305,3305,3305,3
20230530,150900,117688570,3320,3320,3320,3320,0
20230530,150800,117688570,3320,3320,3320,3320,0
20230530,150700,117688570,3320,3320,3320,3320,2
20230530,150600,117681930,3320,3320,3320,3320,0
20230530,150500,117681930,3320,3320,3320,3320,0
20230530,150400,117681930,3320,3320,3320,3320,0
20230530,150300,117681930,3320,3320,3320,3320,0
20230530,150200,117681930,3320,3320,3320,3320,40
20230530,150100,117549130,3320,3315,3320,3315,1195
20230530,150000,113581790,3320,3320,3320,3320,0
20230530,145900,113581790,3320,3320,3320,3320,0
20230530,145800,113581790,3320,3320,3320,3320,0
20230530,145700,113581790,3320,3320,3320,3320,0
20230530,145600,113581790,3320,3320,3320,3320,61
20230530,145500,113379270,3325,3325,3325,3325,0
20230530,145400,113379270,3325,3325,3325,3325,0
20230530,145300,113379270,3325,3325,3325,3325,0
20230530,145200,113379270,3325,3320,3325,3320,631
20230530,145100,111281345,3320,3320,3320,3320,0
20230530,145000,111281345,3320,3320,3320,3320,100
20230530,144900,110949345,3320,3320,3320,3320,1
20230530,144800,110946025,3310,3310,3310,3310,0
20230530,144700,110946025,3310,3310,3310,3310,0
20230530,144600,110946025,3310,3310,3310,3310,0
20230530,144500,110946025,3310,3310,3310,3310,12
20230530,144400,110906305,3310,3310,3310,3310,2
20230530,144300,110899685,3325,3325,3325,3325,0
20230530,144200,110899685,3325,3325,3325,3325,0
20230530,144100,110899685,3325,3325,3325,3325,0
20230530,144000,110899685,3325,3325,3325,3325,0
20230530,143900,110899685,3325,3325,3325,3325,0
20230530,143800,110899685,3325,3325,3325,3325,0
20230530,143700,110899685,3325,3325,3325,3325,0
20230530,143600,110899685,3325,3320,3325,3320,410
20230530,143500,109536625,3320,3320,3320,3320,0
20230530,143400,109536625,3320,3320,3320,3320,1000
20230530,143300,106216625,3320,3320,3320,3320,0
20230530,143200,106216625,3320,3320,3320,3320,6
20230530,143100,106196705,3320,3320,3320,3320,0
20230530,143000,106196705,3320,3320,3320,3320,0
20230530,142900,106196705,3320,3320,3320,3320,0
20230530,142800,106196705,3320,3320,3320,3320,4
20230530,142700,106183425,3320,3320,3320,3320,0
20230530,142600,106183425,3320,3320,3320,3320,398
20230530,142500,104862065,3325,3325,3325,3325,0
20230530,142400,104862065,3325,3325,3325,3325,0
20230530,142300,104862065,3325,3325,3325,3325,0
20230530,142200,104862065,3325,3325,3325,3325,0
20230530,142100,104862065,3325,3325,3325,3325,0
20230530,142000,104862065,3325,3325,3325,3325,0
20230530,141900,104862065,3325,3325,3325,3325,0
20230530,141800,104862065,3325,3325,3325,3325,0
20230530,141700,104862065,3325,3325,3325,3325,0
20230530,141600,104862065,3325,3325,3325,3325,4
20230530,141500,104848765,3325,3325,3325,3325,0
20230530,141400,104848765,3325,3325,3325,3325,0
20230530,141300,104848765,3325,3325,3325,3325,0
20230530,141200,104848765,3325,3325,3325,3325,0
20230530,141100,104848765,3325,3325,3325,3325,0
20230530,141000,104848765,3325,3325,3325,3325,0
20230530,140900,104848765,3325,3325,3325,3325,0
20230530,140800,104848765,3325,3325,3325,3325,0
20230530,140700,104848765,3325,3325,3325,3325,0
20230530,140600,104848765,3325,3325,3325,3325,0
20230530,140500,104848765,3325,3325,3325,3325,1
20230530,140400,104845440,3300,3300,3300,3300,0
20230530,140300,104845440,3300,3300,3300,3300,1
20230530,140200,104842140,3300,3300,3300,3300,0
20230530,140100,104842140,3300,3300,3300,3300,1391
20230530,140000,100251840,3300,3300,3300,3300,0
20230530,135900,100251840,3300,3300,3300,3300,0
20230530,135800,100251840,3300,3300,3300,3300,0
20230530,135700,100251840,3300,3300,3300,3300,0
20230530,135600,100251840,3300,3300,3300,3300,0
20230530,135500,100251840,3300,3300,3300,3300,0
20230530,135400,100251840,3300,3300,3300,3300,0
20230530,135300,100251840,3300,3300,3300,3300,10
20230530,135200,100218840,3300,3300,3300,3300,0
20230530,135100,100218840,3300,3300,3300,3300,100
20230530,135000,99888840,3300,3300,3300,3300,0
20230530,134900,99888840,3300,3300,3300,3300,0
20230530,134800,99888840,3300,3300,3300,3300,0
20230530,134700,99888840,3300,3300,3300,3300,30
20230530,134600,99789840,3300,3305,3305,3300,610
20230530,134500,97775240,3325,3325,3325,3325,0
20230530,134400,97775240,3325,3325,3325,3325,0
20230530,134300,97775240,3325,3325,3325,3325,0
20230530,134200,97775240,3325,3325,3325,3325,0
20230530,134100,97775240,3325,3325,3325,3325,0
20230530,134000,97775240,3325,3325,3325,3325,0
20230530,133900,97775240,3325,3325,3325,3325,0
20230530,133800,97775240,3325,3325,3325,3325,0
20230530,133700,97775240,3325,3325,3325,3325,1
20230530,133600,97771915,3325,3305,3325,3300,330
20230530,133500,96681745,3305,3305,3305,3305,0
20230530,133400,96681745,3305,3305,3305,3305,0
20230530,133300,96681745,3305,3305,3305,3305,0
20230530,133200,96681745,3305,3305,3305,3305,0
20230530,133100,96681745,3305,3305,3305,3305,0
20230530,133000,96681745,3305,3305,3305,3305,15
20230530,132900,96632170,3305,3305,3305,3305,0
20230530,132800,96632170,3305,3305,3305,3305,0
20230530,132700,96632170,3305,3305,3305,3305,0
20230530,132600,96632170,3305,3305,3305,3305,0
20230530,132500,96632170,3305,3305,3305,3305,0
20230530,132400,96632170,3305,3305,3305,3305,0
20230530,132300,96632170,3305,3305,3305,3305,0
20230530,132200,96632170,3305,3305,3305,3305,0
20230530,132100,96632170,3305,3305,3305,3305,55
20230530,132000,96450395,3305,3305,3305,3305,0
20230530,131900,96450395,3305,3305,3305,3305,1
20230530,131800,96447090,3305,3305,3305,3305,2005
20230530,131700,89820565,3305,3305,3305,3305,0
20230530,131600,89820565,3305,3305,3305,3305,0
20230530,131500,89820565,3305,3305,3305,3305,0
20230530,131400,89820565,3305,3305,3305,3305,0
20230530,131300,89820565,3305,3305,3305,3305,0
20230530,131200,89820565,3305,3305,3305,3305,0
20230530,131100,89820565,3305,3305,3305,3305,0
20230530,131000,89820565,3305,3305,3305,3305,0
20230530,130900,89820565,3305,3305,3305,3305,0
20230530,130800,89820565,3305,3305,3305,3305,0
20230530,130700,89820565,3305,3305,3305,3305,0
20230530,130600,89820565,3305,3305,3305,3305,0
20230530,130500,89820565,3305,3305,3305,3305,0
20230530,130400,89820565,3305,3305,3305,3305,0
20230530,130300,89820565,3305,3305,3305,3305,0
20230530,130200,89820565,3305,3305,3305,3305,8
20230530,130100,89794125,3305,3305,3305,3305,0
20230530,130000,89794125,3305,3305,3305,3305,0
20230530,125900,89794125,3305,3310,3310,3305,1823
20230530,125800,83760650,3325,3325,3325,3325,30
20230530,125700,83660900,3330,3330,3330,3330,0
20230530,125600,83660900,3330,3330,3330,3330,0
20230530,125500,83660900,3330,3330,3330,3330,0
20230530,125400,83660900,3330,3330,3330,3330,0
20230530,125300,83660900,3330,3330,3330,3330,0
20230530,125200,83660900,3330,3330,3330,3330,1
20230530,125100,83657570,3325,3325,3325,3325,330
20230530,125000,82560320,3325,3325,3325,3325,279
20230530,124900,81632645,3325,3325,3325,3315,472
20230530,124800,80063255,3325,3325,3325,3325,0
20230530,124700,80063255,3325,3325,3325,3325,0
20230530,124600,80063255,3325,3325,3325,3325,0
20230530,124500,80063255,3325,3325,3325,3325,0
20230530,124400,80063255,3325,3325,3325,3325,0
20230530,124300,80063255,3325,3320,3325,3320,3
20230530,124200,80053290,3325,3325,3325,3325,0
20230530,124100,80053290,3325,3320,3325,3320,54
20230530,124000,79874000,3325,3325,3325,3325,2
20230530,123900,79867350,3310,3325,3325,3310,16
20230530,123800,79814300,3325,3325,3325,3325,4
20230530,123700,79801000,3325,3325,3325,3325,3
20230530,123600,79791025,3325,3325,3325,3325,2
20230530,123500,79784375,3330,3330,3330,3330,0
20230530,123400,79784375,3330,3330,3330,3330,0
20230530,123300,79784375,3330,3330,3330,3330,0
20230530,123200,79784375,3330,3330,3330,3330,0
20230530,123100,79784375,3330,3330,3330,3330,0
20230530,123000,79784375,3330,3330,3330,3330,0
20230530,122900,79784375,3330,3330,3330,3330,0
20230530,122800,79784375,3330,3330,3330,3330,0
20230530,122700,79784375,3330,3330,3330,3330,0
20230530,122600,79784375,3330,3330,3330,3330,0
20230530,122500,79784375,3330,3330,3330,3330,0
20230530,122400,79784375,3330,3330,3330,3330,0
20230530,122300,79784375,3330,3330,3330,3330,0
20230530,122200,79784375,3330,3330,3330,3330,0
20230530,122100,79784375,3330,3330,3330,3330,0
20230530,122000,79784375,3330,3330,3330,3330,58
20230530,121900,79591235,3305,3305,3305,3305,0
20230530,121800,79591235,3305,3305,3305,3305,0
20230530,121700,79591235,3305,3305,3305,3305,0
20230530,121600,79591235,3305,3305,3305,3305,0
20230530,121500,79591235,3305,3305,3305,3305,0
20230530,121400,79591235,3305,3305,3305,3305,0
20230530,121300,79591235,3305,3305,3305,3305,0
20230530,121200,79591235,3305,3305,3305,3305,0
20230530,121100,79591235,3305,3305,3305,3305,0
20230530,121000,79591235,3305,3305,3305,3305,500
20230530,120900,77938735,3305,3305,3305,3305,0
20230530,120800,77938735,3305,3305,3305,3305,0
20230530,120700,77938735,3305,3305,3305,3305,0
20230530,120600,77938735,3305,3305,3305,3305,0
20230530,120500,77938735,3305,3305,3305,3305,0
20230530,120400,77938735,3305,3305,3305,3305,0
20230530,120300,77938735,3305,3305,3305,3305,0
20230530,120200,77938735,3305,3305,3305,3305,0
20230530,120100,77938735,3305,3305,3305,3305,0
20230530,120000,77938735,3305,3305,3305,3305,10
20230530,115900,77905685,3305,3305,3305,3305,0
20230530,115800,77905685,3305,3305,3305,3305,0
20230530,115700,77905685,3305,3305,3305,3305,0
20230530,115600,77905685,3305,3315,3315,3305,270
20230530,115500,77012300,3315,3315,3315,3315,0
20230530,115400,77012300,3315,3315,3315,3315,0
20230530,115300,77012300,3315,3315,3315,3315,0
20230530,115200,77012300,3315,3315,3315,3315,0
20230530,115100,77012300,3315,3315,3315,3315,0
20230530,115000,77012300,3315,3315,3315,3315,0
20230530,114900,77012300,3315,3315,3315,3315,0
20230530,114800,77012300,3315,3315,3315,3315,0
20230530,114700,77012300,3315,3315,3315,3315,0
20230530,114600,77012300,3315,3315,3315,3315,0
20230530,114500,77012300,3315,3315,3315,3315,0
20230530,114400,77012300,3315,3315,3315,3315,5
20230530,114300,76995725,3310,3310,3310,3310,0
20230530,114200,76995725,3310,3310,3310,3310,0
20230530,114100,76995725,3310,3310,3310,3310,0
20230530,114000,76995725,3310,3310,3310,3310,1
20230530,113900,76992415,3335,3335,3335,3335,450
20230530,113800,75491665,3335,3335,3335,3335,0
20230530,113700,75491665,3335,3335,3335,3335,0
20230530,113600,75491665,3335,3335,3335,3335,0
20230530,113500,75491665,3335,3335,3335,3335,0
20230530,113400,75491665,3335,3335,3335,3335,0
20230530,113300,75491665,3335,3335,3335,3335,3
20230530,113200,75481660,3335,3335,3335,3335,0
20230530,113100,75481660,3335,3335,3335,3335,0
20230530,113000,75481660,3335,3335,3335,3335,0
20230530,112900,75481660,3335,3335,3335,3335,0
20230530,112800,75481660,3335,3335,3335,3335,0
20230530,112700,75481660,3335,3330,3335,3330,100
20230530,112600,75148410,3335,3335,3335,3335,0
20230530,112500,75148410,3335,3335,3335,3335,0
20230530,112400,75148410,3335,3335,3335,3335,0
20230530,112300,75148410,3335,3330,3335,3330,15
20230530,112200,75098395,3335,3335,3335,3335,0
20230530,112100,75098395,3335,3315,3335,3310,3
20230530,112000,75088435,3320,3320,3320,3320,1
20230530,111900,75085115,3335,3335,3335,3335,0
20230530,111800,75085115,3335,3335,3335,3335,53
20230530,111700,74908360,3340,3335,3345,3335,997
20230530,111600,71578645,3340,3340,3340,3340,1272
20230530,111500,67330165,3340,3335,3340,3335,6
20230530,111400,67310140,3335,3335,3335,3335,47
20230530,111300,67153395,3340,3335,3345,3325,526
20230530,111200,65399160,3330,3315,3330,3315,2571
20230530,111100,56856090,3315,3300,3315,3300,2854
20230530,111000,47421880,3295,3295,3295,3295,0
20230530,110900,47421880,3295,3295,3295,3295,0
20230530,110800,47421880,3295,3295,3295,3295,0
20230530,110700,47421880,3295,3295,3295,3295,500
20230530,110600,45774380,3305,3300,3305,3300,2
20230530,110500,45767775,3300,3300,3300,3300,0
20230530,110400,45767775,3300,3300,3300,3300,0
20230530,110300,45767775,3300,3300,3300,3300,0
20230530,110200,45767775,3300,3300,3300,3300,903
20230530,110100,42787875,3290,3290,3290,3290,0
20230530,110000,42787875,3290,3290,3290,3290,0
20230530,105900,42787875,3290,3290,3290,3290,0
20230530,105800,42787875,3290,3290,3290,3290,0
20230530,105700,42787875,3290,3290,3290,3290,9
20230530,105600,42758265,3290,3290,3290,3290,0
20230530,105500,42758265,3290,3290,3290,3290,0
20230530,105400,42758265,3290,3290,3290,3290,0
20230530,105300,42758265,3290,3290,3290,3290,0
20230530,105200,42758265,3290,3290,3290,3290,0
20230530,105100,42758265,3290,3290,3290,3290,0
20230530,105000,42758265,3290,3290,3290,3290,0
20230530,104900,42758265,3290,3290,3290,3290,18
20230530,104800,42699045,3290,3290,3290,3290,0
20230530,104700,42699045,3290,3290,3290,3290,50
20230530,104600,42534545,3290,3290,3290,3290,1
20230530,104500,42531255,3285,3300,3300,3285,1922
20230530,104400,36205735,3300,3300,3300,3300,0
20230530,104300,36205735,3300,3300,3300,3300,505
20230530,104200,34539235,3300,3300,3300,3300,0
20230530,104100,34539235,3300,3300,3300,3300,203
20230530,104000,33869335,3295,3295,3295,3295,0
20230530,103900,33869335,3295,3295,3295,3295,4
20230530,103800,33856155,3295,3295,3295,3295,248
20230530,103700,33038995,3300,3300,3300,3300,0
20230530,103600,33038995,3300,3300,3300,3300,0
20230530,103500,33038995,3300,3300,3300,3300,0
20230530,103400,33038995,3300,3300,3300,3300,0
20230530,103300,33038995,3300,3300,3300,3300,0
20230530,103200,33038995,3300,3300,3300,3300,1
20230530,103100,33035695,3300,3300,3300,3300,0
20230530,103000,33035695,3300,3300,3300,3300,0
20230530,102900,33035695,3300,3300,3300,3300,91
20230530,102800,32735395,3300,3300,3300,3300,6
20230530,102700,32715595,3300,3300,3300,3300,281
20230530,102600,31788295,3300,3300,3300,3300,0
20230530,102500,31788295,3300,3300,3300,3300,0
20230530,102400,31788295,3300,3300,3300,3300,0
20230530,102300,31788295,3300,3300,3300,3300,80
20230530,102200,31524295,3290,3290,3290,3290,0
20230530,102100,31524295,3290,3290,3290,3290,0
20230530,102000,31524295,3290,3290,3290,3290,0
20230530,101900,31524295,3290,3290,3290,3290,0
20230530,101800,31524295,3290,3290,3290,3290,0
20230530,101700,31524295,3290,3290,3290,3290,0
20230530,101600,31524295,3290,3290,3290,3290,0
20230530,101500,31524295,3290,3290,3290,3290,0
20230530,101400,31524295,3290,3290,3290,3290,0
20230530,101300,31524295,3290,3290,3290,3290,0
20230530,101200,31524295,3290,3290,3290,3290,500
20230530,101100,29879295,3305,3305,3305,3305,0
20230530,101000,29879295,3305,3305,3305,3305,1
20230530,100900,29875990,3290,3290,3290,3290,10
20230530,100800,29843090,3290,3290,3290,3290,152
20230530,100700,29343010,3290,3290,3290,3290,304
20230530,100600,28342850,3290,3290,3295,3290,455
20230530,100500,26845885,3295,3295,3295,3295,0
20230530,100400,26845885,3295,3295,3295,3295,0
20230530,100300,26845885,3295,3295,3295,3295,0
20230530,100200,26845885,3295,3295,3295,3295,0
20230530,100100,26845885,3295,3295,3295,3295,300
20230530,100000,25857385,3310,3310,3310,3310,40
20230530,095900,25724985,3310,3310,3310,3310,0
20230530,095800,25724985,3310,3310,3310,3310,0
20230530,095700,25724985,3310,3310,3310,3310,0
20230530,095600,25724985,3310,3310,3310,3310,0
20230530,095500,25724985,3310,3310,3310,3310,0
20230530,095400,25724985,3310,3310,3310,3310,1
20230530,095300,25721675,3290,3290,3290,3290,300
20230530,095200,24734675,3290,3290,3290,3290,0
20230530,095100,24734675,3290,3290,3290,3290,0
20230530,095000,24734675,3290,3290,3290,3290,0
20230530,094900,24734675,3290,3290,3290,3290,0
20230530,094800,24734675,3290,3290,3290,3290,80
20230530,094700,24471475,3290,3290,3290,3290,0
20230530,094600,24471475,3290,3290,3290,3290,0
20230530,094500,24471475,3290,3290,3290,3290,6
20230530,094400,24451735,3310,3310,3310,3310,91
20230530,094300,24150525,3310,3305,3310,3305,200
20230530,094200,23488885,3300,3300,3300,3300,0
20230530,094100,23488885,3300,3300,3300,3300,0
20230530,094000,23488885,3300,3300,3300,3300,0
20230530,093900,23488885,3300,3300,3300,3300,0
20230530,093800,23488885,3300,3300,3300,3300,0
20230530,093700,23488885,3300,3300,3300,3300,0
20230530,093600,23488885,3300,3300,3300,3300,0
20230530,093500,23488885,3300,3300,3300,3300,0
20230530,093400,23488885,3300,3300,3300,3300,0
20230530,093300,23488885,3300,3300,3300,3300,0
20230530,093200,23488885,3300,3300,3300,3300,0
20230530,093100,23488885,3300,3300,3300,3300,0
20230530,093000,23488885,3300,3300,3300,3300,1000
20230530,092900,20188885,3290,3290,3290,3290,311
20230530,092800,19165695,3290,3290,3290,3290,199
20230530,092700,18510985,3290,3290,3290,3290,1
20230530,092600,18507695,3275,3280,3280,3275,406
20230530,092500,17178035,3280,3280,3280,3280,0
20230530,092400,17178035,3280,3280,3280,3280,385
20230530,092300,15915235,3290,3280,3290,3280,18
20230530,092200,15856175,3280,3280,3280,3280,30
20230530,092100,15757775,3280,3280,3280,3280,0
20230530,092000,15757775,3280,3280,3280,3280,30
20230530,091900,15659375,3280,3280,3280,3280,0
20230530,091800,15659375,3280,3280,3280,3280,1
20230530,091700,15656095,3280,3280,3280,3280,0
20230530,091600,15656095,3280,3280,3280,3280,0
20230530,091500,15656095,3280,3280,3280,3280,30
20230530,091400,15557695,3280,3280,3280,3280,0
20230530,091300,15557695,3280,3280,3280,3280,0
20230530,091200,15557695,3280,3280,3280,3280,0
20230530,091100,15557695,3280,3280,3280,3280,40
20230530,091000,15426495,3280,3280,3280,3280,221
20230530,090900,14701615,3280,3280,3280,3280,0
20230530,090800,14701615,3280,3280,3280,3280,436
20230530,090700,13271535,3280,3285,3285,3280,541
20230530,090600,11494790,3290,3290,3290,3290,11
20230530,090500,11458600,3295,3300,3300,3295,2
20230530,090400,11452005,3330,3300,3330,3300,26
20230530,090300,11366055,3300,3300,3300,3300,0
20230530,090200,11366055,3300,3275,3300,3275,324
20230530,090100,10296935,3265,3285,3285,3235,1955
20230530,090000,3889445,3285,3285,3290,3285,1184