KissMeData/000950/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,190200,29523850,32900,32900,32900,32900,40
20230530,190100,29523850,32900,32900,32900,32900,0
20230530,190000,29523850,32900,32900,32900,32900,0
20230530,185900,29523850,32900,32900,32900,32900,0
20230530,185800,29523850,32900,32900,32900,32900,0
20230530,185700,29523850,32900,32900,32900,32900,0
20230530,185600,29523850,32900,32900,32900,32900,0
20230530,185500,29523850,32900,32900,32900,32900,0
20230530,185400,29523850,32900,32900,32900,32900,0
20230530,185300,29523850,32900,32900,32900,32900,0
20230530,185200,29523850,32900,32900,32900,32900,0
20230530,185100,29523850,32900,32900,32900,32900,0
20230530,185000,29523850,32900,32900,32900,32900,0
20230530,184900,29523850,32900,32900,32900,32900,0
20230530,184800,29523850,32900,32900,32900,32900,0
20230530,184700,29523850,32900,32900,32900,32900,0
20230530,184600,29523850,32900,32900,32900,32900,0
20230530,184500,29523850,32900,32900,32900,32900,0
20230530,184400,29523850,32900,32900,32900,32900,0
20230530,184300,29523850,32900,32900,32900,32900,0
20230530,184200,29523850,32900,32900,32900,32900,0
20230530,184100,29523850,32900,32900,32900,32900,0
20230530,184000,29523850,32900,32900,32900,32900,0
20230530,183900,29523850,32900,32900,32900,32900,0
20230530,183800,29523850,32900,32900,32900,32900,0
20230530,183700,29523850,32900,32900,32900,32900,0
20230530,183600,29523850,32900,32900,32900,32900,0
20230530,183500,29523850,32900,32900,32900,32900,0
20230530,183400,29523850,32900,32900,32900,32900,0
20230530,183300,29523850,32900,32900,32900,32900,0
20230530,183200,29523850,32900,32900,32900,32900,40
20230530,183100,29523850,32900,32900,32900,32900,0
20230530,183000,29523850,32900,32900,32900,32900,0
20230530,182900,29523850,32900,32900,32900,32900,0
20230530,182800,29523850,32900,32900,32900,32900,0
20230530,182700,29523850,32900,32900,32900,32900,0
20230530,182600,29523850,32900,32900,32900,32900,0
20230530,182500,29523850,32900,32900,32900,32900,0
20230530,182400,29523850,32900,32900,32900,32900,0
20230530,182300,29523850,32900,32900,32900,32900,0
20230530,182200,29523850,32900,32900,32900,32900,0
20230530,182100,29523850,32900,32900,32900,32900,0
20230530,182000,29523850,32900,32900,32900,32900,0
20230530,181900,29523850,32900,32900,32900,32900,0
20230530,181800,29523850,32900,32900,32900,32900,0
20230530,181700,29523850,32900,32900,32900,32900,0
20230530,181600,29523850,32900,32900,32900,32900,0
20230530,181500,29523850,32900,32900,32900,32900,0
20230530,181400,29523850,32900,32900,32900,32900,0
20230530,181300,29523850,32900,32900,32900,32900,0
20230530,181200,29523850,32900,32900,32900,32900,0
20230530,181100,29523850,32900,32900,32900,32900,0
20230530,181000,29523850,32900,32900,32900,32900,0
20230530,180900,29523850,32900,32900,32900,32900,0
20230530,180800,29523850,32900,32900,32900,32900,0
20230530,180700,29523850,32900,32900,32900,32900,0
20230530,180600,29523850,32900,32900,32900,32900,0
20230530,180500,29523850,32900,32900,32900,32900,0
20230530,180400,29523850,32900,32900,32900,32900,0
20230530,180300,29523850,32900,32900,32900,32900,0
20230530,180200,29523850,32900,32900,32900,32900,40
20230530,180100,29523850,32900,32900,32900,32900,0
20230530,180000,29523850,32900,32900,32900,32900,0
20230530,175900,29523850,32900,32900,32900,32900,0
20230530,175800,29523850,32900,32900,32900,32900,0
20230530,175700,29523850,32900,32900,32900,32900,0
20230530,175600,29523850,32900,32900,32900,32900,0
20230530,175500,29523850,32900,32900,32900,32900,0
20230530,175400,29523850,32900,32900,32900,32900,0
20230530,175300,29523850,32900,32900,32900,32900,0
20230530,175200,29523850,32900,32900,32900,32900,0
20230530,175100,29523850,32900,32900,32900,32900,0
20230530,175000,29523850,32900,32900,32900,32900,0
20230530,174900,29523850,32900,32900,32900,32900,0
20230530,174800,29523850,32900,32900,32900,32900,0
20230530,174700,29523850,32900,32900,32900,32900,0
20230530,174600,29523850,32900,32900,32900,32900,0
20230530,174500,29523850,32900,32900,32900,32900,0
20230530,174400,29523850,32900,32900,32900,32900,0
20230530,174300,29523850,32900,32900,32900,32900,0
20230530,174200,29523850,32900,32900,32900,32900,0
20230530,174100,29523850,32900,32900,32900,32900,0
20230530,174000,29523850,32900,32900,32900,32900,0
20230530,173900,29523850,32900,32900,32900,32900,0
20230530,173800,29523850,32900,32900,32900,32900,0
20230530,173700,29523850,32900,32900,32900,32900,0
20230530,173600,29523850,32900,32900,32900,32900,0
20230530,173500,29523850,32900,32900,32900,32900,0
20230530,173400,29523850,32900,32900,32900,32900,0
20230530,173300,29523850,32900,32900,32900,32900,0
20230530,173200,29523850,32900,32900,32900,32900,40
20230530,173100,29523850,32900,32900,32900,32900,0
20230530,173000,29523850,32900,32900,32900,32900,0
20230530,172900,29523850,32900,32900,32900,32900,0
20230530,172800,29523850,32900,32900,32900,32900,0
20230530,172700,29523850,32900,32900,32900,32900,0
20230530,172600,29523850,32900,32900,32900,32900,0
20230530,172500,29523850,32900,32900,32900,32900,0
20230530,172400,29523850,32900,32900,32900,32900,0
20230530,172300,29523850,32900,32900,32900,32900,0
20230530,172200,29523850,32900,32900,32900,32900,0
20230530,172100,29523850,32900,32900,32900,32900,0
20230530,172000,29523850,32900,32900,32900,32900,0
20230530,171900,29523850,32900,32900,32900,32900,0
20230530,171800,29523850,32900,32900,32900,32900,0
20230530,171700,29523850,32900,32900,32900,32900,0
20230530,171600,29523850,32900,32900,32900,32900,0
20230530,171500,29523850,32900,32900,32900,32900,0
20230530,171400,29523850,32900,32900,32900,32900,0
20230530,171300,29523850,32900,32900,32900,32900,0
20230530,171200,29523850,32900,32900,32900,32900,0
20230530,171100,29523850,32900,32900,32900,32900,0
20230530,171000,29523850,32900,32900,32900,32900,0
20230530,170900,29523850,32900,32900,32900,32900,0
20230530,170800,29523850,32900,32900,32900,32900,0
20230530,170700,29523850,32900,32900,32900,32900,0
20230530,170600,29523850,32900,32900,32900,32900,0
20230530,170500,29523850,32900,32900,32900,32900,0
20230530,170400,29523850,32900,32900,32900,32900,0
20230530,170300,29523850,32900,32900,32900,32900,0
20230530,170200,29523850,32900,32900,32900,32900,40
20230530,170100,29523850,32900,32900,32900,32900,0
20230530,170000,29523850,32900,32900,32900,32900,0
20230530,165900,29523850,32900,32900,32900,32900,0
20230530,165800,29523850,32900,32900,32900,32900,0
20230530,165700,29523850,32900,32900,32900,32900,0
20230530,165600,29523850,32900,32900,32900,32900,0
20230530,165500,29523850,32900,32900,32900,32900,0
20230530,165400,29523850,32900,32900,32900,32900,0
20230530,165300,29523850,32900,32900,32900,32900,0
20230530,165200,29523850,32900,32900,32900,32900,0
20230530,165100,29523850,32900,32900,32900,32900,0
20230530,165000,29523850,32900,32900,32900,32900,0
20230530,164900,29523850,32900,32900,32900,32900,0
20230530,164800,29523850,32900,32900,32900,32900,0
20230530,164700,29523850,32900,32900,32900,32900,0
20230530,164600,29523850,32900,32900,32900,32900,0
20230530,164500,29523850,32900,32900,32900,32900,0
20230530,164400,29523850,32900,32900,32900,32900,0
20230530,164300,29523850,32900,32900,32900,32900,0
20230530,164200,29523850,32900,32900,32900,32900,0
20230530,164100,29523850,32900,32900,32900,32900,0
20230530,164000,29523850,32900,32900,32900,32900,0
20230530,163900,29523850,32900,32900,32900,32900,0
20230530,163800,29523850,32900,32900,32900,32900,0
20230530,163700,29523850,32900,32900,32900,32900,0
20230530,163600,29523850,32900,32900,32900,32900,0
20230530,163500,29523850,32900,32900,32900,32900,0
20230530,163400,29523850,32900,32900,32900,32900,0
20230530,163300,29523850,32900,32900,32900,32900,0
20230530,163200,29523850,32900,32900,32900,32900,40
20230530,163100,29523850,32900,32900,32900,32900,0
20230530,163000,29523850,32900,32900,32900,32900,0
20230530,162900,29523850,32900,32900,32900,32900,0
20230530,162800,29523850,32900,32900,32900,32900,0
20230530,162700,29523850,32900,32900,32900,32900,0
20230530,162600,29523850,32900,32900,32900,32900,0
20230530,162500,29523850,32900,32900,32900,32900,0
20230530,162400,29523850,32900,32900,32900,32900,0
20230530,162300,29523850,32900,32900,32900,32900,0
20230530,162200,29523850,32900,32900,32900,32900,0
20230530,162100,29523850,32900,32900,32900,32900,0
20230530,162000,29523850,32900,32900,32900,32900,0
20230530,161900,29523850,32900,32900,32900,32900,0
20230530,161800,29523850,32900,32900,32900,32900,0
20230530,161700,29523850,32900,32900,32900,32900,0
20230530,161600,29523850,32900,32900,32900,32900,0
20230530,161500,29523850,32900,32900,32900,32900,0
20230530,161400,29523850,32900,32900,32900,32900,0
20230530,161300,29523850,32900,32900,32900,32900,0
20230530,161200,29523850,32900,32900,32900,32900,0
20230530,161100,29523850,32900,32900,32900,32900,0
20230530,161000,29523850,32900,32900,32900,32900,0
20230530,160900,29523850,32900,32900,32900,32900,0
20230530,160800,29523850,32900,32900,32900,32900,0
20230530,160700,29523850,32900,32900,32900,32900,0
20230530,160600,29523850,32900,32900,32900,32900,0
20230530,160500,29523850,32900,32900,32900,32900,0
20230530,160400,29523850,32900,32900,32900,32900,0
20230530,160300,29523850,32900,32900,32900,32900,0
20230530,160200,29523850,32900,32900,32900,32900,40
20230530,160100,29523850,32900,32900,32900,32900,0
20230530,160000,29523850,32900,32900,32900,32900,0
20230530,155900,29523850,32900,32900,32900,32900,0
20230530,155800,29523850,32900,32900,32900,32900,0
20230530,155700,29523850,32900,32900,32900,32900,0
20230530,155600,29523850,32900,32900,32900,32900,0
20230530,155500,29523850,32900,32900,32900,32900,0
20230530,155400,29523850,32900,32900,32900,32900,0
20230530,155300,29523850,32900,32900,32900,32900,0
20230530,155200,29523850,32900,32900,32900,32900,0
20230530,155100,29523850,32900,32900,32900,32900,0
20230530,155000,29523850,32900,32900,32900,32900,0
20230530,154900,29523850,32900,32900,32900,32900,0
20230530,154800,29523850,32900,32900,32900,32900,0
20230530,154700,29523850,32900,32900,32900,32900,0
20230530,154600,29523850,32900,32900,32900,32900,0
20230530,154500,29523850,32900,32900,32900,32900,0
20230530,154400,29523850,32900,32900,32900,32900,0
20230530,154300,29523850,32900,32900,32900,32900,0
20230530,154200,29523850,32900,32900,32900,32900,0
20230530,154100,29523850,32900,32900,32900,32900,0
20230530,154000,29523850,32900,32900,32900,32900,0
20230530,153900,29523850,32900,32900,32900,32900,0
20230530,153800,29523850,32900,32900,32900,32900,0
20230530,153700,29523850,32900,32900,32900,32900,0
20230530,153600,29523850,32900,32900,32900,32900,0
20230530,153500,29523850,32900,32900,32900,32900,0
20230530,153400,29523850,32900,32900,32900,32900,0
20230530,153300,29523850,32900,32900,32900,32900,0
20230530,153200,29523850,32900,32900,32900,32900,40
20230530,153100,29523850,32900,32900,32900,32900,0
20230530,153000,29523850,32900,32900,32900,32900,40
20230530,152900,28207850,32950,32950,32950,32950,0
20230530,152800,28207850,32950,32950,32950,32950,0
20230530,152700,28207850,32950,32950,32950,32950,0
20230530,152600,28207850,32950,32950,32950,32950,0
20230530,152500,28207850,32950,32950,32950,32950,0
20230530,152400,28207850,32950,32950,32950,32950,0
20230530,152300,28207850,32950,32950,32950,32950,0
20230530,152200,28207850,32950,32950,32950,32950,0
20230530,152100,28207850,32950,32950,32950,32950,0
20230530,152000,28207850,32950,32950,32950,32950,0
20230530,151900,28207850,32950,32950,32950,32950,0
20230530,151800,28207850,32950,32950,32950,32950,0
20230530,151700,28207850,32950,32950,32950,32950,0
20230530,151600,28207850,32950,32950,32950,32950,0
20230530,151500,28207850,32950,32950,32950,32950,0
20230530,151400,28207850,32950,32950,32950,32950,0
20230530,151300,28207850,32950,32950,32950,32950,0
20230530,151200,28207850,32950,32950,32950,32950,1
20230530,151100,28174900,32550,32550,32550,32550,0
20230530,151000,28174900,32550,32550,32550,32550,1
20230530,150900,28142350,32550,32550,32550,32550,1
20230530,150800,28109800,32550,32550,32550,32550,1
20230530,150700,28077250,32650,32650,32650,32550,12
20230530,150600,27685700,32850,32850,32850,32850,0
20230530,150500,27685700,32850,32850,32850,32850,0
20230530,150400,27685700,32850,32850,32850,32850,0
20230530,150300,27685700,32850,32850,32850,32850,0
20230530,150200,27685700,32850,32850,32850,32850,0
20230530,150100,27685700,32850,32850,32850,32850,0
20230530,150000,27685700,32850,32850,32850,32850,0
20230530,145900,27685700,32850,32850,32850,32850,0
20230530,145800,27685700,32850,32850,32850,32850,0
20230530,145700,27685700,32850,32850,32850,32850,0
20230530,145600,27685700,32850,32850,32850,32850,0
20230530,145500,27685700,32850,32850,32850,32850,0
20230530,145400,27685700,32850,32850,32850,32850,0
20230530,145300,27685700,32850,32850,32850,32850,0
20230530,145200,27685700,32850,32850,32850,32850,0
20230530,145100,27685700,32850,32800,32850,32800,2
20230530,145000,27620050,32550,32550,32550,32550,0
20230530,144900,27620050,32550,32550,32550,32550,0
20230530,144800,27620050,32550,32600,32600,32550,3
20230530,144700,27522350,32700,32750,32750,32700,11
20230530,144600,27162150,32950,32950,32950,32950,0
20230530,144500,27162150,32950,32950,32950,32950,0
20230530,144400,27162150,32950,32950,32950,32950,7
20230530,144300,26931500,32950,32950,32950,32950,0
20230530,144200,26931500,32950,32950,32950,32950,0
20230530,144100,26931500,32950,32950,32950,32950,0
20230530,144000,26931500,32950,32950,32950,32950,0
20230530,143900,26931500,32950,32950,32950,32950,0
20230530,143800,26931500,32950,32950,32950,32950,0
20230530,143700,26931500,32950,32950,32950,32950,0
20230530,143600,26931500,32950,32950,32950,32950,0
20230530,143500,26931500,32950,32950,32950,32950,0
20230530,143400,26931500,32950,32950,32950,32950,0
20230530,143300,26931500,32950,32950,32950,32950,0
20230530,143200,26931500,32950,32950,32950,32950,0
20230530,143100,26931500,32950,32950,32950,32950,0
20230530,143000,26931500,32950,32950,32950,32950,0
20230530,142900,26931500,32950,32950,32950,32950,1
20230530,142800,26898550,32900,32900,32900,32900,0
20230530,142700,26898550,32900,32900,32900,32900,0
20230530,142600,26898550,32900,32900,32900,32900,1
20230530,142500,26865650,32600,32800,32800,32600,26
20230530,142400,26014350,32900,32950,32950,32900,7
20230530,142300,25783800,32950,32950,32950,32950,0
20230530,142200,25783800,32950,32950,32950,32950,0
20230530,142100,25783800,32950,32950,32950,32950,0
20230530,142000,25783800,32950,32950,32950,32950,0
20230530,141900,25783800,32950,32950,32950,32950,1
20230530,141800,25750850,32950,32950,32950,32950,0
20230530,141700,25750850,32950,32950,32950,32950,0
20230530,141600,25750850,32950,32950,32950,32950,0
20230530,141500,25750850,32950,32950,32950,32950,0
20230530,141400,25750850,32950,32950,32950,32950,0
20230530,141300,25750850,32950,32950,32950,32950,0
20230530,141200,25750850,32950,32950,32950,32950,1
20230530,141100,25717900,32950,32950,32950,32950,0
20230530,141000,25717900,32950,32950,32950,32950,0
20230530,140900,25717900,32950,32950,32950,32950,0
20230530,140800,25717900,32950,32950,32950,32950,0
20230530,140700,25717900,32950,32900,32950,32900,16
20230530,140600,25191350,32950,32950,32950,32950,0
20230530,140500,25191350,32950,32950,32950,32950,0
20230530,140400,25191350,32950,32950,32950,32950,0
20230530,140300,25191350,32950,32950,32950,32950,0
20230530,140200,25191350,32950,32950,32950,32950,0
20230530,140100,25191350,32950,32950,32950,32950,0
20230530,140000,25191350,32950,32950,32950,32950,0
20230530,135900,25191350,32950,32950,32950,32950,0
20230530,135800,25191350,32950,32950,32950,32950,0
20230530,135700,25191350,32950,32950,32950,32950,0
20230530,135600,25191350,32950,32950,32950,32950,0
20230530,135500,25191350,32950,32950,32950,32950,0
20230530,135400,25191350,32950,32950,32950,32950,0
20230530,135300,25191350,32950,32950,32950,32950,0
20230530,135200,25191350,32950,32950,32950,32950,0
20230530,135100,25191350,32950,32800,32950,32800,6
20230530,135000,24994300,32800,32800,32800,32800,5
20230530,134900,24830300,32800,32800,32800,32800,5
20230530,134800,24666300,32800,32800,32800,32800,0
20230530,134700,24666300,32800,32800,32800,32800,0
20230530,134600,24666300,32800,32800,32800,32800,0
20230530,134500,24666300,32800,32800,32800,32800,0
20230530,134400,24666300,32800,32800,32800,32800,0
20230530,134300,24666300,32800,32800,32800,32800,0
20230530,134200,24666300,32800,32800,32800,32800,0
20230530,134100,24666300,32800,32800,32800,32800,0
20230530,134000,24666300,32800,32800,32800,32800,0
20230530,133900,24666300,32800,32800,32800,32800,0
20230530,133800,24666300,32800,32800,32800,32800,0
20230530,133700,24666300,32800,32800,32800,32800,0
20230530,133600,24666300,32800,32800,32800,32800,0
20230530,133500,24666300,32800,32800,32800,32800,0
20230530,133400,24666300,32800,32800,32800,32800,0
20230530,133300,24666300,32800,32800,32800,32800,0
20230530,133200,24666300,32800,32800,32800,32800,0
20230530,133100,24666300,32800,32800,32800,32800,0
20230530,133000,24666300,32800,32800,32800,32800,0
20230530,132900,24666300,32800,32800,32800,32800,0
20230530,132800,24666300,32800,32800,32800,32800,0
20230530,132700,24666300,32800,32800,32800,32800,0
20230530,132600,24666300,32800,32800,32800,32800,0
20230530,132500,24666300,32800,32800,32800,32800,0
20230530,132400,24666300,32800,32800,32800,32800,0
20230530,132300,24666300,32800,32800,32800,32800,0
20230530,132200,24666300,32800,32800,32800,32800,0
20230530,132100,24666300,32800,32800,32800,32800,0
20230530,132000,24666300,32800,32800,32800,32800,0
20230530,131900,24666300,32800,32800,32800,32800,0
20230530,131800,24666300,32800,32800,32800,32800,0
20230530,131700,24666300,32800,32800,32800,32800,0
20230530,131600,24666300,32800,32800,32800,32800,0
20230530,131500,24666300,32800,32800,32800,32800,0
20230530,131400,24666300,32800,32800,32800,32800,0
20230530,131300,24666300,32800,32800,32800,32800,0
20230530,131200,24666300,32800,32800,32800,32800,0
20230530,131100,24666300,32800,32800,32800,32800,0
20230530,131000,24666300,32800,32800,32800,32800,0
20230530,130900,24666300,32800,32800,32800,32800,0
20230530,130800,24666300,32800,32800,32800,32800,0
20230530,130700,24666300,32800,32800,32800,32800,0
20230530,130600,24666300,32800,32800,32800,32800,0
20230530,130500,24666300,32800,32800,32800,32800,0
20230530,130400,24666300,32800,32800,32800,32800,0
20230530,130300,24666300,32800,32800,32800,32800,0
20230530,130200,24666300,32800,32800,32800,32800,0
20230530,130100,24666300,32800,32800,32800,32800,0
20230530,130000,24666300,32800,32800,32800,32800,0
20230530,125900,24666300,32800,32800,32800,32800,15
20230530,125800,24174300,32800,32800,32800,32800,0
20230530,125700,24174300,32800,32800,32800,32800,21
20230530,125600,23485500,32900,32900,32900,32900,0
20230530,125500,23485500,32900,32900,32900,32900,0
20230530,125400,23485500,32900,32900,32900,32900,0
20230530,125300,23485500,32900,32900,32900,32900,0
20230530,125200,23485500,32900,32900,32900,32900,0
20230530,125100,23485500,32900,32900,32900,32900,0
20230530,125000,23485500,32900,32900,32900,32900,1
20230530,124900,23452600,32900,32900,32900,32900,0
20230530,124800,23452600,32900,32900,32900,32900,0
20230530,124700,23452600,32900,32900,32900,32900,0
20230530,124600,23452600,32900,32900,32900,32900,7
20230530,124500,23222300,32850,32850,32850,32850,0
20230530,124400,23222300,32850,32850,32850,32850,0
20230530,124300,23222300,32850,32850,32850,32850,0
20230530,124200,23222300,32850,32850,32850,32850,0
20230530,124100,23222300,32850,32850,32850,32850,0
20230530,124000,23222300,32850,32850,32850,32850,0
20230530,123900,23222300,32850,32850,32850,32850,0
20230530,123800,23222300,32850,32850,32850,32850,0
20230530,123700,23222300,32850,32850,32850,32850,0
20230530,123600,23222300,32850,32850,32850,32850,0
20230530,123500,23222300,32850,32850,32850,32850,0
20230530,123400,23222300,32850,32850,32850,32850,0
20230530,123300,23222300,32850,32850,32850,32850,0
20230530,123200,23222300,32850,32850,32850,32850,0
20230530,123100,23222300,32850,32850,32850,32850,10
20230530,123000,22893800,32600,32600,32600,32600,0
20230530,122900,22893800,32600,32600,32600,32600,50
20230530,122800,21263800,32800,32750,32800,32600,54
20230530,122700,19501950,32750,32750,32750,32750,0
20230530,122600,19501950,32750,32750,32750,32750,0
20230530,122500,19501950,32750,32750,32750,32750,0
20230530,122400,19501950,32750,32750,32750,32750,0
20230530,122300,19501950,32750,32750,32750,32750,0
20230530,122200,19501950,32750,32750,32750,32750,0
20230530,122100,19501950,32750,32750,32750,32750,0
20230530,122000,19501950,32750,32750,32750,32750,0
20230530,121900,19501950,32750,32750,32750,32750,0
20230530,121800,19501950,32750,32750,32750,32750,0
20230530,121700,19501950,32750,32750,32750,32750,0
20230530,121600,19501950,32750,32750,32750,32750,0
20230530,121500,19501950,32750,32750,32750,32750,1
20230530,121400,19469200,32700,32700,32700,32700,0
20230530,121300,19469200,32700,32700,32700,32700,0
20230530,121200,19469200,32700,32700,32700,32700,0
20230530,121100,19469200,32700,32700,32700,32700,0
20230530,121000,19469200,32700,32700,32700,32700,0
20230530,120900,19469200,32700,32700,32700,32700,0
20230530,120800,19469200,32700,32700,32700,32700,0
20230530,120700,19469200,32700,32700,32700,32700,0
20230530,120600,19469200,32700,32700,32700,32700,0
20230530,120500,19469200,32700,32700,32700,32700,0
20230530,120400,19469200,32700,32700,32700,32700,0
20230530,120300,19469200,32700,32700,32700,32700,0
20230530,120200,19469200,32700,32700,32700,32700,0
20230530,120100,19469200,32700,32700,32700,32700,0
20230530,120000,19469200,32700,32700,32700,32700,0
20230530,115900,19469200,32700,32700,32700,32700,0
20230530,115800,19469200,32700,32700,32700,32700,0
20230530,115700,19469200,32700,32700,32700,32700,0
20230530,115600,19469200,32700,32700,32700,32700,0
20230530,115500,19469200,32700,32700,32700,32700,0
20230530,115400,19469200,32700,32700,32700,32700,0
20230530,115300,19469200,32700,32700,32700,32700,0
20230530,115200,19469200,32700,32700,32700,32700,0
20230530,115100,19469200,32700,32700,32700,32700,0
20230530,115000,19469200,32700,32700,32700,32700,0
20230530,114900,19469200,32700,32700,32700,32700,0
20230530,114800,19469200,32700,32700,32700,32700,0
20230530,114700,19469200,32700,32700,32700,32700,0
20230530,114600,19469200,32700,32700,32700,32700,0
20230530,114500,19469200,32700,32700,32700,32700,0
20230530,114400,19469200,32700,32700,32700,32700,0
20230530,114300,19469200,32700,32700,32700,32700,0
20230530,114200,19469200,32700,32700,32700,32700,0
20230530,114100,19469200,32700,32700,32700,32700,0
20230530,114000,19469200,32700,32700,32700,32700,12
20230530,113900,19076800,32700,32700,32700,32700,0
20230530,113800,19076800,32700,32700,32700,32700,0
20230530,113700,19076800,32700,32700,32700,32700,0
20230530,113600,19076800,32700,32700,32700,32700,0
20230530,113500,19076800,32700,32700,32700,32700,3
20230530,113400,18978700,32700,32700,32700,32700,0
20230530,113300,18978700,32700,32700,32700,32700,4
20230530,113200,18847900,32700,32700,32700,32700,0
20230530,113100,18847900,32700,32700,32700,32700,0
20230530,113000,18847900,32700,32700,32700,32700,0
20230530,112900,18847900,32700,32700,32700,32700,0
20230530,112800,18847900,32700,32700,32700,32700,0
20230530,112700,18847900,32700,32700,32700,32700,0
20230530,112600,18847900,32700,32700,32700,32700,0
20230530,112500,18847900,32700,32700,32700,32700,0
20230530,112400,18847900,32700,32700,32700,32700,0
20230530,112300,18847900,32700,32700,32700,32700,0
20230530,112200,18847900,32700,32700,32700,32700,0
20230530,112100,18847900,32700,32700,32700,32700,0
20230530,112000,18847900,32700,32700,32700,32700,0
20230530,111900,18847900,32700,32700,32700,32700,0
20230530,111800,18847900,32700,32700,32700,32700,0
20230530,111700,18847900,32700,32700,32700,32700,0
20230530,111600,18847900,32700,32700,32700,32700,0
20230530,111500,18847900,32700,32700,32700,32700,0
20230530,111400,18847900,32700,32700,32700,32700,0
20230530,111300,18847900,32700,32700,32700,32700,0
20230530,111200,18847900,32700,32700,32700,32700,0
20230530,111100,18847900,32700,32700,32700,32700,0
20230530,111000,18847900,32700,32700,32700,32700,0
20230530,110900,18847900,32700,32700,32700,32700,0
20230530,110800,18847900,32700,32700,32700,32700,0
20230530,110700,18847900,32700,32700,32700,32700,0
20230530,110600,18847900,32700,32700,32700,32700,0
20230530,110500,18847900,32700,32700,32700,32700,0
20230530,110400,18847900,32700,32700,32700,32700,0
20230530,110300,18847900,32700,32700,32700,32700,0
20230530,110200,18847900,32700,32700,32700,32700,0
20230530,110100,18847900,32700,32700,32700,32700,0
20230530,110000,18847900,32700,32700,32700,32700,1
20230530,105900,18815200,32850,32850,32850,32850,0
20230530,105800,18815200,32850,32850,32850,32850,0
20230530,105700,18815200,32850,32850,32850,32850,0
20230530,105600,18815200,32850,32850,32850,32850,0
20230530,105500,18815200,32850,32850,32850,32850,0
20230530,105400,18815200,32850,32850,32850,32850,0
20230530,105300,18815200,32850,32850,32850,32850,0
20230530,105200,18815200,32850,32850,32850,32850,0
20230530,105100,18815200,32850,32850,32850,32850,0
20230530,105000,18815200,32850,32850,32850,32850,0
20230530,104900,18815200,32850,32850,32850,32850,0
20230530,104800,18815200,32850,32850,32850,32850,0
20230530,104700,18815200,32850,32850,32850,32850,0
20230530,104600,18815200,32850,32850,32850,32850,0
20230530,104500,18815200,32850,32850,32850,32850,0
20230530,104400,18815200,32850,32850,32850,32850,0
20230530,104300,18815200,32850,32850,32850,32850,0
20230530,104200,18815200,32850,32850,32850,32850,0
20230530,104100,18815200,32850,32850,32850,32850,0
20230530,104000,18815200,32850,32850,32850,32850,0
20230530,103900,18815200,32850,32850,32850,32850,0
20230530,103800,18815200,32850,32850,32850,32850,0
20230530,103700,18815200,32850,32850,32850,32850,0
20230530,103600,18815200,32850,32850,32850,32850,0
20230530,103500,18815200,32850,32850,32850,32850,0
20230530,103400,18815200,32850,32850,32850,32850,0
20230530,103300,18815200,32850,32850,32850,32850,0
20230530,103200,18815200,32850,32850,32850,32850,0
20230530,103100,18815200,32850,32850,32850,32850,0
20230530,103000,18815200,32850,32850,32850,32850,0
20230530,102900,18815200,32850,32850,32850,32850,0
20230530,102800,18815200,32850,32850,32850,32850,0
20230530,102700,18815200,32850,32850,32850,32850,0
20230530,102600,18815200,32850,32850,32850,32850,0
20230530,102500,18815200,32850,32850,32850,32850,0
20230530,102400,18815200,32850,32850,32850,32850,0
20230530,102300,18815200,32850,32850,32850,32850,0
20230530,102200,18815200,32850,32850,32850,32850,0
20230530,102100,18815200,32850,32850,32850,32850,0
20230530,102000,18815200,32850,32850,32850,32850,0
20230530,101900,18815200,32850,32850,32850,32850,0
20230530,101800,18815200,32850,32850,32850,32850,0
20230530,101700,18815200,32850,32850,32850,32850,0
20230530,101600,18815200,32850,32850,32850,32850,0
20230530,101500,18815200,32850,32850,32850,32850,0
20230530,101400,18815200,32850,32850,32850,32850,0
20230530,101300,18815200,32850,32850,32850,32850,0
20230530,101200,18815200,32850,32450,32850,32400,107
20230530,101100,15346350,32700,32700,32700,32700,0
20230530,101000,15346350,32700,32700,32700,32700,0
20230530,100900,15346350,32700,32700,32700,32700,0
20230530,100800,15346350,32700,32700,32700,32700,0
20230530,100700,15346350,32700,32700,32700,32700,0
20230530,100600,15346350,32700,32700,32700,32700,0
20230530,100500,15346350,32700,32700,32700,32700,0
20230530,100400,15346350,32700,32700,32700,32700,0
20230530,100300,15346350,32700,32700,32700,32700,0
20230530,100200,15346350,32700,32700,32700,32700,0
20230530,100100,15346350,32700,32700,32700,32700,0
20230530,100000,15346350,32700,32700,32700,32700,0
20230530,095900,15346350,32700,32450,32700,32450,83
20230530,095800,12645650,32450,32450,32450,32450,8
20230530,095700,12386050,32500,32800,32800,32500,24
20230530,095600,11605450,32800,32700,32800,32700,25
20230530,095500,10787100,32700,32500,32700,32500,51
20230530,095400,9129400,32550,32550,32550,32550,0
20230530,095300,9129400,32550,32600,32600,32550,200
20230530,095200,2615600,32850,32850,32850,32850,0
20230530,095100,2615600,32850,32850,32850,32850,0
20230530,095000,2615600,32850,32850,32850,32850,0
20230530,094900,2615600,32850,32850,32850,32850,0
20230530,094800,2615600,32850,32850,32850,32850,0
20230530,094700,2615600,32850,32850,32850,32850,0
20230530,094600,2615600,32850,32850,32850,32850,0
20230530,094500,2615600,32850,32850,32850,32850,0
20230530,094400,2615600,32850,32850,32850,32850,0
20230530,094300,2615600,32850,32850,32850,32850,0
20230530,094200,2615600,32850,32850,32850,32850,0
20230530,094100,2615600,32850,32850,32850,32850,0
20230530,094000,2615600,32850,32850,32850,32850,0
20230530,093900,2615600,32850,32850,32850,32850,0
20230530,093800,2615600,32850,32850,32850,32850,0
20230530,093700,2615600,32850,32850,32850,32850,0
20230530,093600,2615600,32850,32850,32850,32850,0
20230530,093500,2615600,32850,32850,32850,32850,0
20230530,093400,2615600,32850,32750,32850,32750,5
20230530,093300,2451650,32600,32600,32600,32600,0
20230530,093200,2451650,32600,32600,32600,32600,0
20230530,093100,2451650,32600,32600,32600,32600,0
20230530,093000,2451650,32600,32600,32600,32600,0
20230530,092900,2451650,32600,32600,32600,32600,0
20230530,092800,2451650,32600,32600,32600,32600,0
20230530,092700,2451650,32600,32600,32600,32600,0
20230530,092600,2451650,32600,32600,32600,32600,0
20230530,092500,2451650,32600,32800,32800,32600,41
20230530,092400,1112300,32800,32800,32800,32800,0
20230530,092300,1112300,32800,32800,32800,32800,0
20230530,092200,1112300,32800,32800,32800,32800,0
20230530,092100,1112300,32800,32800,32800,32800,0
20230530,092000,1112300,32800,32800,32800,32800,5
20230530,091900,948300,32700,32700,32700,32700,0
20230530,091800,948300,32700,32700,32700,32700,0
20230530,091700,948300,32700,32700,32700,32700,4
20230530,091600,817500,32700,32700,32700,32700,2
20230530,091500,752100,32700,32700,32700,32700,0
20230530,091400,752100,32700,32700,32700,32700,5
20230530,091300,588600,32700,32700,32700,32700,0
20230530,091200,588600,32700,32700,32700,32700,0
20230530,091100,588600,32700,32700,32700,32700,0
20230530,091000,588600,32700,32700,32700,32700,0
20230530,090900,588600,32700,32700,32700,32700,7
20230530,090800,359700,32700,32700,32700,32700,0
20230530,090700,359700,32700,32700,32700,32700,0
20230530,090600,359700,32700,32700,32700,32700,0
20230530,090500,359700,32700,32700,32700,32700,0
20230530,090400,359700,32700,32700,32700,32700,0
20230530,090300,359700,32700,32700,32700,32700,0
20230530,090200,359700,32700,32700,32700,32700,0
20230530,090100,359700,32700,32700,32700,32700,0
20230530,090000,359700,32700,32700,32700,32700,11