KissMeData/039340/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,182000,102811660,5800,5800,5800,5800,776
20230530,181900,102811660,5800,5800,5800,5800,0
20230530,181800,102811660,5800,5800,5800,5800,0
20230530,181700,102811660,5800,5800,5800,5800,0
20230530,181600,102811660,5800,5800,5800,5800,0
20230530,181500,102811660,5800,5800,5800,5800,0
20230530,181400,102811660,5800,5800,5800,5800,0
20230530,181300,102811660,5800,5800,5800,5800,0
20230530,181200,102811660,5800,5800,5800,5800,0
20230530,181100,102811660,5800,5800,5800,5800,0
20230530,181000,102811660,5800,5800,5800,5800,0
20230530,180900,102811660,5800,5800,5800,5800,0
20230530,180800,102811660,5800,5800,5800,5800,0
20230530,180700,102811660,5800,5800,5800,5800,0
20230530,180600,102811660,5800,5800,5800,5800,0
20230530,180500,102811660,5800,5800,5800,5800,0
20230530,180400,102811660,5800,5800,5800,5800,0
20230530,180300,102811660,5800,5800,5800,5800,0
20230530,180200,102811660,5800,5800,5800,5800,0
20230530,180100,102811660,5800,5800,5800,5800,0
20230530,180000,102811660,5800,5800,5800,5800,0
20230530,175900,102811660,5800,5800,5800,5800,0
20230530,175800,102811660,5800,5800,5800,5800,0
20230530,175700,102811660,5800,5800,5800,5800,0
20230530,175600,102811660,5800,5800,5800,5800,0
20230530,175500,102811660,5800,5800,5800,5800,0
20230530,175400,102811660,5800,5800,5800,5800,0
20230530,175300,102811660,5800,5800,5800,5800,0
20230530,175200,102811660,5800,5800,5800,5800,0
20230530,175100,102811660,5800,5800,5800,5800,0
20230530,175000,102811660,5800,5800,5800,5800,776
20230530,174900,102811660,5800,5800,5800,5800,0
20230530,174800,102811660,5800,5800,5800,5800,0
20230530,174700,102811660,5800,5800,5800,5800,0
20230530,174600,102811660,5800,5800,5800,5800,0
20230530,174500,102811660,5800,5800,5800,5800,0
20230530,174400,102811660,5800,5800,5800,5800,0
20230530,174300,102811660,5800,5800,5800,5800,0
20230530,174200,102811660,5800,5800,5800,5800,0
20230530,174100,102811660,5800,5800,5800,5800,0
20230530,174000,102811660,5800,5800,5800,5800,0
20230530,173900,102811660,5800,5800,5800,5800,0
20230530,173800,102811660,5800,5800,5800,5800,0
20230530,173700,102811660,5800,5800,5800,5800,0
20230530,173600,102811660,5800,5800,5800,5800,0
20230530,173500,102811660,5800,5800,5800,5800,0
20230530,173400,102811660,5800,5800,5800,5800,0
20230530,173300,102811660,5800,5800,5800,5800,0
20230530,173200,102811660,5800,5800,5800,5800,0
20230530,173100,102811660,5800,5800,5800,5800,0
20230530,173000,102811660,5800,5800,5800,5800,0
20230530,172900,102811660,5800,5800,5800,5800,0
20230530,172800,102811660,5800,5800,5800,5800,0
20230530,172700,102811660,5800,5800,5800,5800,0
20230530,172600,102811660,5800,5800,5800,5800,0
20230530,172500,102811660,5800,5800,5800,5800,0
20230530,172400,102811660,5800,5800,5800,5800,0
20230530,172300,102811660,5800,5800,5800,5800,0
20230530,172200,102811660,5800,5800,5800,5800,0
20230530,172100,102811660,5800,5800,5800,5800,0
20230530,172000,102811660,5800,5800,5800,5800,776
20230530,171900,102811660,5800,5800,5800,5800,0
20230530,171800,102811660,5800,5800,5800,5800,0
20230530,171700,102811660,5800,5800,5800,5800,0
20230530,171600,102811660,5800,5800,5800,5800,0
20230530,171500,102811660,5800,5800,5800,5800,0
20230530,171400,102811660,5800,5800,5800,5800,0
20230530,171300,102811660,5800,5800,5800,5800,0
20230530,171200,102811660,5800,5800,5800,5800,0
20230530,171100,102811660,5800,5800,5800,5800,0
20230530,171000,102811660,5800,5800,5800,5800,0
20230530,170900,102811660,5800,5800,5800,5800,0
20230530,170800,102811660,5800,5800,5800,5800,0
20230530,170700,102811660,5800,5800,5800,5800,0
20230530,170600,102811660,5800,5800,5800,5800,0
20230530,170500,102811660,5800,5800,5800,5800,0
20230530,170400,102811660,5800,5800,5800,5800,0
20230530,170300,102811660,5800,5800,5800,5800,0
20230530,170200,102811660,5800,5800,5800,5800,0
20230530,170100,102811660,5800,5800,5800,5800,0
20230530,170000,102811660,5800,5800,5800,5800,0
20230530,165900,102811660,5800,5800,5800,5800,0
20230530,165800,102811660,5800,5800,5800,5800,0
20230530,165700,102811660,5800,5800,5800,5800,0
20230530,165600,102811660,5800,5800,5800,5800,0
20230530,165500,102811660,5800,5800,5800,5800,0
20230530,165400,102811660,5800,5800,5800,5800,0
20230530,165300,102811660,5800,5800,5800,5800,0
20230530,165200,102811660,5800,5800,5800,5800,0
20230530,165100,102811660,5800,5800,5800,5800,0
20230530,165000,102811660,5800,5800,5800,5800,776
20230530,164900,102811660,5800,5800,5800,5800,0
20230530,164800,102811660,5800,5800,5800,5800,0
20230530,164700,102811660,5800,5800,5800,5800,0
20230530,164600,102811660,5800,5800,5800,5800,0
20230530,164500,102811660,5800,5800,5800,5800,0
20230530,164400,102811660,5800,5800,5800,5800,0
20230530,164300,102811660,5800,5800,5800,5800,0
20230530,164200,102811660,5800,5800,5800,5800,0
20230530,164100,102811660,5800,5800,5800,5800,0
20230530,164000,102811660,5800,5800,5800,5800,0
20230530,163900,102811660,5800,5800,5800,5800,0
20230530,163800,102811660,5800,5800,5800,5800,0
20230530,163700,102811660,5800,5800,5800,5800,0
20230530,163600,102811660,5800,5800,5800,5800,0
20230530,163500,102811660,5800,5800,5800,5800,0
20230530,163400,102811660,5800,5800,5800,5800,0
20230530,163300,102811660,5800,5800,5800,5800,0
20230530,163200,102811660,5800,5800,5800,5800,0
20230530,163100,102811660,5800,5800,5800,5800,0
20230530,163000,102811660,5800,5800,5800,5800,0
20230530,162900,102811660,5800,5800,5800,5800,0
20230530,162800,102811660,5800,5800,5800,5800,0
20230530,162700,102811660,5800,5800,5800,5800,0
20230530,162600,102811660,5800,5800,5800,5800,0
20230530,162500,102811660,5800,5800,5800,5800,0
20230530,162400,102811660,5800,5800,5800,5800,0
20230530,162300,102811660,5800,5800,5800,5800,0
20230530,162200,102811660,5800,5800,5800,5800,0
20230530,162100,102811660,5800,5800,5800,5800,0
20230530,162000,102811660,5800,5800,5800,5800,776
20230530,161900,102811660,5800,5800,5800,5800,0
20230530,161800,102811660,5800,5800,5800,5800,0
20230530,161700,102811660,5800,5800,5800,5800,0
20230530,161600,102811660,5800,5800,5800,5800,0
20230530,161500,102811660,5800,5800,5800,5800,0
20230530,161400,102811660,5800,5800,5800,5800,0
20230530,161300,102811660,5800,5800,5800,5800,0
20230530,161200,102811660,5800,5800,5800,5800,0
20230530,161100,102811660,5800,5800,5800,5800,0
20230530,161000,102811660,5800,5800,5800,5800,0
20230530,160900,102811660,5800,5800,5800,5800,0
20230530,160800,102811660,5800,5800,5800,5800,0
20230530,160700,102811660,5800,5800,5800,5800,0
20230530,160600,102811660,5800,5800,5800,5800,0
20230530,160500,102811660,5800,5800,5800,5800,0
20230530,160400,102811660,5800,5800,5800,5800,0
20230530,160300,102811660,5800,5800,5800,5800,0
20230530,160200,102811660,5800,5800,5800,5800,0
20230530,160100,102811660,5800,5800,5800,5800,0
20230530,160000,102811660,5800,5800,5800,5800,0
20230530,155900,102811660,5800,5800,5800,5800,0
20230530,155800,102811660,5800,5800,5800,5800,0
20230530,155700,102811660,5800,5800,5800,5800,0
20230530,155600,102811660,5800,5800,5800,5800,0
20230530,155500,102811660,5800,5800,5800,5800,0
20230530,155400,102811660,5800,5800,5800,5800,0
20230530,155300,102811660,5800,5800,5800,5800,0
20230530,155200,102811660,5800,5800,5800,5800,0
20230530,155100,102811660,5800,5800,5800,5800,0
20230530,155000,102811660,5800,5800,5800,5800,776
20230530,154900,102811660,5800,5800,5800,5800,0
20230530,154800,102811660,5800,5800,5800,5800,0
20230530,154700,102811660,5800,5800,5800,5800,0
20230530,154600,102811660,5800,5800,5800,5800,0
20230530,154500,102811660,5800,5800,5800,5800,0
20230530,154400,102811660,5800,5800,5800,5800,0
20230530,154300,102811660,5800,5800,5800,5800,0
20230530,154200,102811660,5800,5800,5800,5800,0
20230530,154100,102811660,5800,5800,5800,5800,0
20230530,154000,102811660,5800,5800,5800,5800,0
20230530,153900,102811660,5800,5800,5800,5800,0
20230530,153800,102811660,5800,5800,5800,5800,0
20230530,153700,102811660,5800,5800,5800,5800,0
20230530,153600,102811660,5800,5800,5800,5800,0
20230530,153500,102811660,5800,5800,5800,5800,0
20230530,153400,102811660,5800,5800,5800,5800,0
20230530,153300,102811660,5800,5800,5800,5800,0
20230530,153200,102811660,5800,5800,5800,5800,0
20230530,153100,102811660,5800,5800,5800,5800,0
20230530,153000,102811660,5800,5800,5800,5800,776
20230530,152900,98310860,5790,5790,5790,5790,0
20230530,152800,98310860,5790,5790,5790,5790,0
20230530,152700,98310860,5790,5790,5790,5790,0
20230530,152600,98310860,5790,5790,5790,5790,0
20230530,152500,98310860,5790,5790,5790,5790,0
20230530,152400,98310860,5790,5790,5790,5790,0
20230530,152300,98310860,5790,5790,5790,5790,0
20230530,152200,98310860,5790,5790,5790,5790,0
20230530,152100,98310860,5790,5790,5790,5790,0
20230530,152000,98310860,5790,5790,5790,5790,0
20230530,151900,98310860,5790,5790,5790,5790,0
20230530,151800,98310860,5790,5780,5800,5780,908
20230530,151700,93057590,5780,5780,5780,5780,56
20230530,151600,92733910,5780,5780,5780,5780,0
20230530,151500,92733910,5780,5770,5780,5770,214
20230530,151400,91499120,5770,5770,5770,5770,0
20230530,151300,91499120,5770,5770,5770,5770,0
20230530,151200,91499120,5770,5780,5780,5770,907
20230530,151100,86265670,5770,5780,5780,5770,92
20230530,151000,85734820,5790,5790,5790,5790,0
20230530,150900,85734820,5790,5790,5790,5790,0
20230530,150800,85734820,5790,5790,5790,5790,0
20230530,150700,85734820,5790,5790,5790,5790,0
20230530,150600,85734820,5790,5790,5790,5790,0
20230530,150500,85734820,5790,5790,5790,5790,0
20230530,150400,85734820,5790,5790,5790,5790,0
20230530,150300,85734820,5790,5790,5790,5790,0
20230530,150200,85734820,5790,5790,5790,5790,0
20230530,150100,85734820,5790,5760,5790,5750,417
20230530,150000,83334820,5770,5770,5770,5770,0
20230530,145900,83334820,5770,5770,5770,5770,1
20230530,145800,83329050,5760,5760,5760,5760,0
20230530,145700,83329050,5760,5770,5770,5760,255
20230530,145600,81860240,5760,5760,5760,5760,2
20230530,145500,81848720,5770,5770,5770,5770,25
20230530,145400,81704470,5770,5770,5770,5770,11
20230530,145300,81641000,5760,5760,5760,5760,0
20230530,145200,81641000,5760,5760,5760,5760,50
20230530,145100,81353000,5770,5770,5770,5770,0
20230530,145000,81353000,5770,5770,5770,5770,0
20230530,144900,81353000,5770,5770,5770,5770,0
20230530,144800,81353000,5770,5770,5770,5770,0
20230530,144700,81353000,5770,5770,5770,5770,0
20230530,144600,81353000,5770,5770,5770,5770,0
20230530,144500,81353000,5770,5770,5770,5770,10
20230530,144400,81295300,5760,5760,5760,5760,0
20230530,144300,81295300,5760,5760,5760,5760,75
20230530,144200,80863300,5780,5780,5780,5780,1
20230530,144100,80857520,5770,5780,5780,5770,2
20230530,144000,80845970,5760,5760,5760,5760,0
20230530,143900,80845970,5760,5760,5760,5760,0
20230530,143800,80845970,5760,5760,5760,5760,1
20230530,143700,80840210,5780,5780,5780,5780,0
20230530,143600,80840210,5780,5780,5780,5770,417
20230530,143500,78430310,5780,5780,5780,5780,120
20230530,143400,77736710,5780,5780,5780,5780,0
20230530,143300,77736710,5780,5780,5780,5780,0
20230530,143200,77736710,5780,5780,5780,5780,0
20230530,143100,77736710,5780,5780,5780,5780,0
20230530,143000,77736710,5780,5780,5780,5780,0
20230530,142900,77736710,5780,5770,5780,5770,21
20230530,142800,77615530,5780,5780,5780,5780,0
20230530,142700,77615530,5780,5780,5780,5780,1
20230530,142600,77609750,5770,5770,5770,5770,5
20230530,142500,77580900,5780,5760,5780,5760,627
20230530,142400,73969340,5760,5740,5760,5740,1408
20230530,142300,65876310,5740,5740,5740,5740,0
20230530,142200,65876310,5740,5740,5740,5740,0
20230530,142100,65876310,5740,5720,5740,5720,11
20230530,142000,65813370,5740,5750,5750,5720,867
20230530,141900,60828710,5750,5750,5750,5750,0
20230530,141800,60828710,5750,5750,5750,5750,0
20230530,141700,60828710,5750,5750,5750,5750,0
20230530,141600,60828710,5750,5750,5750,5750,0
20230530,141500,60828710,5750,5750,5750,5750,0
20230530,141400,60828710,5750,5750,5750,5750,0
20230530,141300,60828710,5750,5750,5750,5750,0
20230530,141200,60828710,5750,5750,5750,5750,1
20230530,141100,60822960,5720,5750,5750,5720,151
20230530,141000,59959210,5740,5740,5740,5740,1
20230530,140900,59953470,5750,5750,5750,5750,0
20230530,140800,59953470,5750,5720,5750,5720,201
20230530,140700,58803720,5720,5720,5720,5720,200
20230530,140600,57659720,5730,5750,5750,5730,189
20230530,140500,56576730,5740,5740,5740,5740,21
20230530,140400,56456190,5750,5750,5750,5750,0
20230530,140300,56456190,5750,5750,5750,5750,0
20230530,140200,56456190,5750,5750,5750,5750,0
20230530,140100,56456190,5750,5750,5750,5750,0
20230530,140000,56456190,5750,5750,5750,5750,0
20230530,135900,56456190,5750,5750,5750,5750,0
20230530,135800,56456190,5750,5750,5750,5750,0
20230530,135700,56456190,5750,5750,5750,5750,0
20230530,135600,56456190,5750,5750,5750,5750,0
20230530,135500,56456190,5750,5750,5750,5750,0
20230530,135400,56456190,5750,5750,5750,5750,0
20230530,135300,56456190,5750,5750,5750,5750,0
20230530,135200,56456190,5750,5750,5750,5750,10
20230530,135100,56398690,5750,5750,5750,5750,0
20230530,135000,56398690,5750,5750,5750,5750,0
20230530,134900,56398690,5750,5750,5750,5750,0
20230530,134800,56398690,5750,5750,5750,5750,0
20230530,134700,56398690,5750,5730,5750,5730,30
20230530,134600,56226770,5730,5730,5730,5730,10
20230530,134500,56169470,5730,5730,5730,5730,1000
20230530,134400,50439470,5730,5730,5730,5730,53
20230530,134300,50135780,5740,5740,5740,5740,1
20230530,134200,50130040,5750,5750,5750,5750,0
20230530,134100,50130040,5750,5750,5750,5750,1
20230530,134000,50124290,5740,5740,5740,5740,0
20230530,133900,50124290,5740,5740,5740,5740,23
20230530,133800,49992270,5750,5750,5750,5750,0
20230530,133700,49992270,5750,5750,5750,5750,173
20230530,133600,48997520,5750,5750,5750,5750,0
20230530,133500,48997520,5750,5750,5750,5750,0
20230530,133400,48997520,5750,5750,5750,5750,0
20230530,133300,48997520,5750,5750,5750,5750,0
20230530,133200,48997520,5750,5750,5750,5750,0
20230530,133100,48997520,5750,5750,5750,5750,0
20230530,133000,48997520,5750,5750,5750,5750,0
20230530,132900,48997520,5750,5750,5750,5750,0
20230530,132800,48997520,5750,5750,5750,5750,0
20230530,132700,48997520,5750,5750,5750,5750,0
20230530,132600,48997520,5750,5750,5750,5750,11
20230530,132500,48934270,5760,5760,5760,5760,0
20230530,132400,48934270,5760,5760,5760,5760,5
20230530,132300,48905470,5750,5750,5750,5750,0
20230530,132200,48905470,5750,5750,5750,5750,0
20230530,132100,48905470,5750,5750,5750,5750,0
20230530,132000,48905470,5750,5750,5750,5750,0
20230530,131900,48905470,5750,5750,5750,5750,0
20230530,131800,48905470,5750,5750,5750,5750,0
20230530,131700,48905470,5750,5750,5750,5750,0
20230530,131600,48905470,5750,5750,5750,5750,0
20230530,131500,48905470,5750,5740,5750,5740,1010
20230530,131400,43099130,5740,5740,5740,5740,0
20230530,131300,43099130,5740,5740,5740,5740,5
20230530,131200,43070430,5740,5740,5740,5740,0
20230530,131100,43070430,5740,5740,5740,5740,0
20230530,131000,43070430,5740,5740,5740,5740,0
20230530,130900,43070430,5740,5740,5740,5740,0
20230530,130800,43070430,5740,5740,5740,5740,13
20230530,130700,42995810,5740,5740,5740,5740,0
20230530,130600,42995810,5740,5740,5740,5740,0
20230530,130500,42995810,5740,5740,5740,5740,0
20230530,130400,42995810,5740,5740,5740,5740,0
20230530,130300,42995810,5740,5740,5740,5740,13
20230530,130200,42921190,5750,5750,5750,5750,20
20230530,130100,42806190,5750,5750,5750,5750,0
20230530,130000,42806190,5750,5750,5750,5750,0
20230530,125900,42806190,5750,5750,5750,5750,0
20230530,125800,42806190,5750,5750,5750,5750,0
20230530,125700,42806190,5750,5750,5750,5750,0
20230530,125600,42806190,5750,5750,5750,5750,0
20230530,125500,42806190,5750,5750,5750,5750,0
20230530,125400,42806190,5750,5750,5750,5750,0
20230530,125300,42806190,5750,5750,5750,5750,0
20230530,125200,42806190,5750,5750,5750,5750,0
20230530,125100,42806190,5750,5750,5750,5750,0
20230530,125000,42806190,5750,5750,5750,5750,10
20230530,124900,42748690,5750,5750,5750,5750,0
20230530,124800,42748690,5750,5750,5750,5750,0
20230530,124700,42748690,5750,5750,5750,5750,0
20230530,124600,42748690,5750,5750,5750,5750,0
20230530,124500,42748690,5750,5750,5750,5750,0
20230530,124400,42748690,5750,5750,5750,5750,3
20230530,124300,42731440,5750,5750,5750,5750,39
20230530,124200,42507190,5720,5720,5720,5720,1784
20230530,124100,32302710,5720,5720,5720,5720,0
20230530,124000,32302710,5720,5720,5720,5720,32
20230530,123900,32119670,5730,5720,5730,5720,77
20230530,123800,31678660,5730,5730,5730,5730,0
20230530,123700,31678660,5730,5730,5730,5730,0
20230530,123600,31678660,5730,5730,5730,5730,19
20230530,123500,31569790,5730,5730,5730,5730,122
20230530,123400,30870730,5750,5750,5750,5750,0
20230530,123300,30870730,5750,5730,5750,5730,21
20230530,123200,30750260,5730,5730,5730,5730,401
20230530,123100,28452530,5730,5730,5730,5730,742
20230530,123000,24200870,5740,5740,5740,5740,0
20230530,122900,24200870,5740,5740,5740,5740,187
20230530,122800,23127490,5740,5740,5740,5740,0
20230530,122700,23127490,5740,5740,5740,5740,0
20230530,122600,23127490,5740,5740,5740,5740,0
20230530,122500,23127490,5740,5740,5740,5740,9
20230530,122400,23075830,5740,5740,5740,5740,0
20230530,122300,23075830,5740,5740,5740,5740,0
20230530,122200,23075830,5740,5740,5740,5740,0
20230530,122100,23075830,5740,5740,5740,5740,0
20230530,122000,23075830,5740,5740,5740,5740,0
20230530,121900,23075830,5740,5740,5740,5740,0
20230530,121800,23075830,5740,5740,5740,5740,0
20230530,121700,23075830,5740,5740,5740,5740,0
20230530,121600,23075830,5740,5740,5740,5740,50
20230530,121500,22788830,5740,5740,5740,5740,0
20230530,121400,22788830,5740,5740,5740,5740,0
20230530,121300,22788830,5740,5740,5740,5740,0
20230530,121200,22788830,5740,5740,5740,5740,0
20230530,121100,22788830,5740,5740,5740,5740,0
20230530,121000,22788830,5740,5740,5740,5740,0
20230530,120900,22788830,5740,5740,5740,5740,0
20230530,120800,22788830,5740,5740,5740,5740,0
20230530,120700,22788830,5740,5740,5740,5740,0
20230530,120600,22788830,5740,5740,5740,5740,0
20230530,120500,22788830,5740,5740,5740,5740,0
20230530,120400,22788830,5740,5740,5740,5740,21
20230530,120300,22668290,5750,5750,5750,5750,0
20230530,120200,22668290,5750,5750,5750,5750,0
20230530,120100,22668290,5750,5750,5750,5750,0
20230530,120000,22668290,5750,5750,5750,5750,0
20230530,115900,22668290,5750,5750,5750,5750,0
20230530,115800,22668290,5750,5750,5750,5750,0
20230530,115700,22668290,5750,5750,5750,5750,0
20230530,115600,22668290,5750,5750,5750,5750,0
20230530,115500,22668290,5750,5750,5750,5750,0
20230530,115400,22668290,5750,5750,5750,5750,10
20230530,115300,22610790,5750,5750,5750,5750,1
20230530,115200,22605040,5750,5750,5750,5750,0
20230530,115100,22605040,5750,5750,5750,5750,0
20230530,115000,22605040,5750,5750,5750,5750,0
20230530,114900,22605040,5750,5750,5750,5750,0
20230530,114800,22605040,5750,5750,5750,5750,1
20230530,114700,22599290,5740,5740,5740,5740,0
20230530,114600,22599290,5740,5740,5740,5740,0
20230530,114500,22599290,5740,5740,5740,5740,0
20230530,114400,22599290,5740,5740,5740,5740,50
20230530,114300,22312290,5740,5740,5740,5740,0
20230530,114200,22312290,5740,5740,5740,5740,0
20230530,114100,22312290,5740,5740,5740,5740,0
20230530,114000,22312290,5740,5740,5740,5740,0
20230530,113900,22312290,5740,5740,5740,5740,0
20230530,113800,22312290,5740,5740,5740,5740,0
20230530,113700,22312290,5740,5740,5740,5740,0
20230530,113600,22312290,5740,5740,5740,5740,0
20230530,113500,22312290,5740,5740,5740,5740,0
20230530,113400,22312290,5740,5740,5740,5740,0
20230530,113300,22312290,5740,5740,5740,5740,0
20230530,113200,22312290,5740,5740,5740,5740,0
20230530,113100,22312290,5740,5740,5740,5740,0
20230530,113000,22312290,5740,5740,5740,5740,0
20230530,112900,22312290,5740,5740,5740,5740,0
20230530,112800,22312290,5740,5740,5740,5740,0
20230530,112700,22312290,5740,5740,5740,5740,0
20230530,112600,22312290,5740,5740,5740,5740,35
20230530,112500,22111390,5740,5740,5740,5740,0
20230530,112400,22111390,5740,5740,5740,5740,0
20230530,112300,22111390,5740,5740,5740,5740,0
20230530,112200,22111390,5740,5740,5740,5740,0
20230530,112100,22111390,5740,5740,5740,5740,0
20230530,112000,22111390,5740,5740,5740,5740,0
20230530,111900,22111390,5740,5740,5740,5740,0
20230530,111800,22111390,5740,5740,5740,5740,0
20230530,111700,22111390,5740,5740,5740,5740,0
20230530,111600,22111390,5740,5730,5740,5730,282
20230530,111500,20494410,5740,5740,5740,5740,0
20230530,111400,20494410,5740,5740,5740,5740,0
20230530,111300,20494410,5740,5740,5740,5740,0
20230530,111200,20494410,5740,5750,5750,5740,685
20230530,111100,16562090,5750,5750,5750,5750,0
20230530,111000,16562090,5750,5750,5750,5750,0
20230530,110900,16562090,5750,5750,5750,5750,0
20230530,110800,16562090,5750,5750,5750,5750,0
20230530,110700,16562090,5750,5750,5750,5750,0
20230530,110600,16562090,5750,5750,5750,5750,0
20230530,110500,16562090,5750,5750,5750,5750,4
20230530,110400,16539090,5760,5760,5760,5760,1
20230530,110300,16533330,5760,5760,5760,5760,0
20230530,110200,16533330,5760,5760,5760,5760,0
20230530,110100,16533330,5760,5760,5760,5760,10
20230530,110000,16475730,5760,5760,5760,5760,20
20230530,105900,16360530,5760,5760,5760,5760,0
20230530,105800,16360530,5760,5760,5760,5760,1
20230530,105700,16354770,5760,5760,5760,5760,4
20230530,105600,16331730,5760,5760,5760,5760,10
20230530,105500,16274130,5760,5760,5760,5760,5
20230530,105400,16245330,5760,5760,5760,5760,0
20230530,105300,16245330,5760,5760,5760,5760,8
20230530,105200,16199250,5750,5750,5750,5750,0
20230530,105100,16199250,5750,5750,5750,5750,0
20230530,105000,16199250,5750,5750,5750,5750,0
20230530,104900,16199250,5750,5750,5750,5750,0
20230530,104800,16199250,5750,5750,5750,5750,0
20230530,104700,16199250,5750,5750,5750,5750,54
20230530,104600,15888750,5750,5750,5750,5750,0
20230530,104500,15888750,5750,5750,5750,5750,0
20230530,104400,15888750,5750,5750,5750,5750,0
20230530,104300,15888750,5750,5750,5750,5750,0
20230530,104200,15888750,5750,5750,5750,5750,0
20230530,104100,15888750,5750,5750,5750,5750,0
20230530,104000,15888750,5750,5750,5750,5750,0
20230530,103900,15888750,5750,5750,5750,5750,0
20230530,103800,15888750,5750,5750,5750,5750,0
20230530,103700,15888750,5750,5750,5750,5750,0
20230530,103600,15888750,5750,5750,5750,5750,0
20230530,103500,15888750,5750,5750,5750,5750,561
20230530,103400,12663000,5750,5750,5750,5750,10
20230530,103300,12605500,5760,5760,5760,5760,0
20230530,103200,12605500,5760,5760,5760,5760,0
20230530,103100,12605500,5760,5760,5760,5760,0
20230530,103000,12605500,5760,5760,5760,5760,0
20230530,102900,12605500,5760,5760,5760,5760,0
20230530,102800,12605500,5760,5760,5760,5760,0
20230530,102700,12605500,5760,5760,5760,5760,0
20230530,102600,12605500,5760,5760,5760,5760,100
20230530,102500,12029500,5760,5760,5760,5760,250
20230530,102400,10589500,5760,5760,5760,5760,0
20230530,102300,10589500,5760,5760,5760,5760,0
20230530,102200,10589500,5760,5760,5760,5760,0
20230530,102100,10589500,5760,5760,5760,5760,0
20230530,102000,10589500,5760,5760,5760,5760,0
20230530,101900,10589500,5760,5760,5760,5760,0
20230530,101800,10589500,5760,5760,5760,5760,0
20230530,101700,10589500,5760,5760,5760,5760,0
20230530,101600,10589500,5760,5760,5760,5760,0
20230530,101500,10589500,5760,5760,5760,5760,232
20230530,101400,9253180,5760,5760,5760,5760,0
20230530,101300,9253180,5760,5760,5760,5760,0
20230530,101200,9253180,5760,5760,5760,5760,0
20230530,101100,9253180,5760,5760,5760,5760,0
20230530,101000,9253180,5760,5760,5760,5760,0
20230530,100900,9253180,5760,5760,5760,5760,0
20230530,100800,9253180,5760,5760,5760,5760,0
20230530,100700,9253180,5760,5760,5760,5760,2
20230530,100600,9241660,5760,5760,5760,5760,0
20230530,100500,9241660,5760,5760,5760,5760,0
20230530,100400,9241660,5760,5760,5760,5760,0
20230530,100300,9241660,5760,5760,5760,5760,0
20230530,100200,9241660,5760,5760,5760,5760,0
20230530,100100,9241660,5760,5760,5760,5760,50
20230530,100000,8953660,5770,5770,5770,5770,0
20230530,095900,8953660,5770,5780,5780,5770,746
20230530,095800,4645380,5780,5780,5780,5780,0
20230530,095700,4645380,5780,5780,5780,5780,0
20230530,095600,4645380,5780,5780,5780,5780,0
20230530,095500,4645380,5780,5780,5780,5780,51
20230530,095400,4350600,5780,5780,5780,5780,0
20230530,095300,4350600,5780,5780,5780,5780,0
20230530,095200,4350600,5780,5780,5780,5780,0
20230530,095100,4350600,5780,5780,5780,5780,0
20230530,095000,4350600,5780,5780,5780,5780,126
20230530,094900,3622320,5790,5790,5790,5790,0
20230530,094800,3622320,5790,5790,5790,5790,150
20230530,094700,2753820,5800,5800,5800,5800,0
20230530,094600,2753820,5800,5800,5800,5800,119
20230530,094500,2063620,5800,5800,5800,5800,0
20230530,094400,2063620,5800,5800,5800,5800,0
20230530,094300,2063620,5800,5800,5800,5800,0
20230530,094200,2063620,5800,5800,5800,5800,0
20230530,094100,2063620,5800,5800,5800,5800,17
20230530,094000,1965020,5800,5800,5800,5800,0
20230530,093900,1965020,5800,5800,5800,5800,0
20230530,093800,1965020,5800,5800,5800,5800,0
20230530,093700,1965020,5800,5800,5800,5800,1
20230530,093600,1959220,5800,5800,5800,5800,6
20230530,093500,1924420,5780,5780,5780,5780,0
20230530,093400,1924420,5780,5780,5780,5780,0
20230530,093300,1924420,5780,5780,5780,5780,0
20230530,093200,1924420,5780,5780,5780,5780,0
20230530,093100,1924420,5780,5780,5780,5780,0
20230530,093000,1924420,5780,5780,5780,5780,0
20230530,092900,1924420,5780,5780,5780,5780,0
20230530,092800,1924420,5780,5780,5780,5780,0
20230530,092700,1924420,5780,5780,5780,5780,0
20230530,092600,1924420,5780,5780,5780,5780,0
20230530,092500,1924420,5780,5780,5780,5780,0
20230530,092400,1924420,5780,5780,5780,5780,0
20230530,092300,1924420,5780,5780,5780,5780,72
20230530,092200,1508260,5780,5780,5780,5780,0
20230530,092100,1508260,5780,5780,5780,5780,0
20230530,092000,1508260,5780,5780,5780,5780,0
20230530,091900,1508260,5780,5780,5780,5780,48
20230530,091800,1230820,5780,5780,5780,5780,0
20230530,091700,1230820,5780,5780,5780,5780,4
20230530,091600,1207700,5790,5790,5790,5790,0
20230530,091500,1207700,5790,5780,5790,5780,14
20230530,091400,1126770,5780,5780,5780,5780,0
20230530,091300,1126770,5780,5780,5780,5780,0
20230530,091200,1126770,5780,5780,5780,5780,0
20230530,091100,1126770,5780,5780,5780,5780,3
20230530,091000,1109430,5790,5790,5790,5790,37
20230530,090900,895200,5800,5800,5800,5800,0
20230530,090800,895200,5800,5800,5800,5800,5
20230530,090700,866200,5800,5800,5800,5800,0
20230530,090600,866200,5800,5800,5800,5800,0
20230530,090500,866200,5800,5800,5800,5800,0
20230530,090400,866200,5800,5820,5820,5800,74
20230530,090300,436500,5820,5820,5820,5820,0
20230530,090200,436500,5820,5820,5820,5820,4
20230530,090100,413220,5820,5820,5820,5820,0
20230530,090000,413220,5820,5820,5820,5820,71