KissMeData/084670/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,193500,27496390,15720,15720,15720,15720,97
20230530,193400,27496390,15720,15720,15720,15720,0
20230530,193300,27496390,15720,15720,15720,15720,0
20230530,193200,27496390,15720,15720,15720,15720,0
20230530,193100,27496390,15720,15720,15720,15720,0
20230530,193000,27496390,15720,15720,15720,15720,0
20230530,192900,27496390,15720,15720,15720,15720,0
20230530,192800,27496390,15720,15720,15720,15720,0
20230530,192700,27496390,15720,15720,15720,15720,0
20230530,192600,27496390,15720,15720,15720,15720,0
20230530,192500,27496390,15720,15720,15720,15720,0
20230530,192400,27496390,15720,15720,15720,15720,0
20230530,192300,27496390,15720,15720,15720,15720,0
20230530,192200,27496390,15720,15720,15720,15720,0
20230530,192100,27496390,15720,15720,15720,15720,0
20230530,192000,27496390,15720,15720,15720,15720,0
20230530,191900,27496390,15720,15720,15720,15720,0
20230530,191800,27496390,15720,15720,15720,15720,0
20230530,191700,27496390,15720,15720,15720,15720,0
20230530,191600,27496390,15720,15720,15720,15720,0
20230530,191500,27496390,15720,15720,15720,15720,0
20230530,191400,27496390,15720,15720,15720,15720,0
20230530,191300,27496390,15720,15720,15720,15720,0
20230530,191200,27496390,15720,15720,15720,15720,0
20230530,191100,27496390,15720,15720,15720,15720,0
20230530,191000,27496390,15720,15720,15720,15720,0
20230530,190900,27496390,15720,15720,15720,15720,0
20230530,190800,27496390,15720,15720,15720,15720,0
20230530,190700,27496390,15720,15720,15720,15720,0
20230530,190600,27496390,15720,15720,15720,15720,0
20230530,190500,27496390,15720,15720,15720,15720,97
20230530,190400,27496390,15720,15720,15720,15720,0
20230530,190300,27496390,15720,15720,15720,15720,0
20230530,190200,27496390,15720,15720,15720,15720,0
20230530,190100,27496390,15720,15720,15720,15720,0
20230530,190000,27496390,15720,15720,15720,15720,0
20230530,185900,27496390,15720,15720,15720,15720,0
20230530,185800,27496390,15720,15720,15720,15720,0
20230530,185700,27496390,15720,15720,15720,15720,0
20230530,185600,27496390,15720,15720,15720,15720,0
20230530,185500,27496390,15720,15720,15720,15720,0
20230530,185400,27496390,15720,15720,15720,15720,0
20230530,185300,27496390,15720,15720,15720,15720,0
20230530,185200,27496390,15720,15720,15720,15720,0
20230530,185100,27496390,15720,15720,15720,15720,0
20230530,185000,27496390,15720,15720,15720,15720,0
20230530,184900,27496390,15720,15720,15720,15720,0
20230530,184800,27496390,15720,15720,15720,15720,0
20230530,184700,27496390,15720,15720,15720,15720,0
20230530,184600,27496390,15720,15720,15720,15720,0
20230530,184500,27496390,15720,15720,15720,15720,0
20230530,184400,27496390,15720,15720,15720,15720,0
20230530,184300,27496390,15720,15720,15720,15720,0
20230530,184200,27496390,15720,15720,15720,15720,0
20230530,184100,27496390,15720,15720,15720,15720,0
20230530,184000,27496390,15720,15720,15720,15720,0
20230530,183900,27496390,15720,15720,15720,15720,0
20230530,183800,27496390,15720,15720,15720,15720,0
20230530,183700,27496390,15720,15720,15720,15720,0
20230530,183600,27496390,15720,15720,15720,15720,0
20230530,183500,27496390,15720,15720,15720,15720,97
20230530,183400,27496390,15720,15720,15720,15720,0
20230530,183300,27496390,15720,15720,15720,15720,0
20230530,183200,27496390,15720,15720,15720,15720,0
20230530,183100,27496390,15720,15720,15720,15720,0
20230530,183000,27496390,15720,15720,15720,15720,0
20230530,182900,27496390,15720,15720,15720,15720,0
20230530,182800,27496390,15720,15720,15720,15720,0
20230530,182700,27496390,15720,15720,15720,15720,0
20230530,182600,27496390,15720,15720,15720,15720,0
20230530,182500,27496390,15720,15720,15720,15720,0
20230530,182400,27496390,15720,15720,15720,15720,0
20230530,182300,27496390,15720,15720,15720,15720,0
20230530,182200,27496390,15720,15720,15720,15720,0
20230530,182100,27496390,15720,15720,15720,15720,0
20230530,182000,27496390,15720,15720,15720,15720,0
20230530,181900,27496390,15720,15720,15720,15720,0
20230530,181800,27496390,15720,15720,15720,15720,0
20230530,181700,27496390,15720,15720,15720,15720,0
20230530,181600,27496390,15720,15720,15720,15720,0
20230530,181500,27496390,15720,15720,15720,15720,0
20230530,181400,27496390,15720,15720,15720,15720,0
20230530,181300,27496390,15720,15720,15720,15720,0
20230530,181200,27496390,15720,15720,15720,15720,0
20230530,181100,27496390,15720,15720,15720,15720,0
20230530,181000,27496390,15720,15720,15720,15720,0
20230530,180900,27496390,15720,15720,15720,15720,0
20230530,180800,27496390,15720,15720,15720,15720,0
20230530,180700,27496390,15720,15720,15720,15720,0
20230530,180600,27496390,15720,15720,15720,15720,0
20230530,180500,27496390,15720,15720,15720,15720,97
20230530,180400,27496390,15720,15720,15720,15720,0
20230530,180300,27496390,15720,15720,15720,15720,0
20230530,180200,27496390,15720,15720,15720,15720,0
20230530,180100,27496390,15720,15720,15720,15720,0
20230530,180000,27496390,15720,15720,15720,15720,0
20230530,175900,27496390,15720,15720,15720,15720,0
20230530,175800,27496390,15720,15720,15720,15720,0
20230530,175700,27496390,15720,15720,15720,15720,0
20230530,175600,27496390,15720,15720,15720,15720,0
20230530,175500,27496390,15720,15720,15720,15720,0
20230530,175400,27496390,15720,15720,15720,15720,0
20230530,175300,27496390,15720,15720,15720,15720,0
20230530,175200,27496390,15720,15720,15720,15720,0
20230530,175100,27496390,15720,15720,15720,15720,0
20230530,175000,27496390,15720,15720,15720,15720,0
20230530,174900,27496390,15720,15720,15720,15720,0
20230530,174800,27496390,15720,15720,15720,15720,0
20230530,174700,27496390,15720,15720,15720,15720,0
20230530,174600,27496390,15720,15720,15720,15720,0
20230530,174500,27496390,15720,15720,15720,15720,0
20230530,174400,27496390,15720,15720,15720,15720,0
20230530,174300,27496390,15720,15720,15720,15720,0
20230530,174200,27496390,15720,15720,15720,15720,0
20230530,174100,27496390,15720,15720,15720,15720,0
20230530,174000,27496390,15720,15720,15720,15720,0
20230530,173900,27496390,15720,15720,15720,15720,0
20230530,173800,27496390,15720,15720,15720,15720,0
20230530,173700,27496390,15720,15720,15720,15720,0
20230530,173600,27496390,15720,15720,15720,15720,0
20230530,173500,27496390,15720,15720,15720,15720,97
20230530,173400,27496390,15720,15720,15720,15720,0
20230530,173300,27496390,15720,15720,15720,15720,0
20230530,173200,27496390,15720,15720,15720,15720,0
20230530,173100,27496390,15720,15720,15720,15720,0
20230530,173000,27496390,15720,15720,15720,15720,0
20230530,172900,27496390,15720,15720,15720,15720,0
20230530,172800,27496390,15720,15720,15720,15720,0
20230530,172700,27496390,15720,15720,15720,15720,0
20230530,172600,27496390,15720,15720,15720,15720,0
20230530,172500,27496390,15720,15720,15720,15720,0
20230530,172400,27496390,15720,15720,15720,15720,0
20230530,172300,27496390,15720,15720,15720,15720,0
20230530,172200,27496390,15720,15720,15720,15720,0
20230530,172100,27496390,15720,15720,15720,15720,0
20230530,172000,27496390,15720,15720,15720,15720,0
20230530,171900,27496390,15720,15720,15720,15720,0
20230530,171800,27496390,15720,15720,15720,15720,0
20230530,171700,27496390,15720,15720,15720,15720,0
20230530,171600,27496390,15720,15720,15720,15720,0
20230530,171500,27496390,15720,15720,15720,15720,0
20230530,171400,27496390,15720,15720,15720,15720,0
20230530,171300,27496390,15720,15720,15720,15720,0
20230530,171200,27496390,15720,15720,15720,15720,0
20230530,171100,27496390,15720,15720,15720,15720,0
20230530,171000,27496390,15720,15720,15720,15720,0
20230530,170900,27496390,15720,15720,15720,15720,0
20230530,170800,27496390,15720,15720,15720,15720,0
20230530,170700,27496390,15720,15720,15720,15720,0
20230530,170600,27496390,15720,15720,15720,15720,0
20230530,170500,27496390,15720,15720,15720,15720,97
20230530,170400,27496390,15720,15720,15720,15720,0
20230530,170300,27496390,15720,15720,15720,15720,0
20230530,170200,27496390,15720,15720,15720,15720,0
20230530,170100,27496390,15720,15720,15720,15720,0
20230530,170000,27496390,15720,15720,15720,15720,0
20230530,165900,27496390,15720,15720,15720,15720,0
20230530,165800,27496390,15720,15720,15720,15720,0
20230530,165700,27496390,15720,15720,15720,15720,0
20230530,165600,27496390,15720,15720,15720,15720,0
20230530,165500,27496390,15720,15720,15720,15720,0
20230530,165400,27496390,15720,15720,15720,15720,0
20230530,165300,27496390,15720,15720,15720,15720,0
20230530,165200,27496390,15720,15720,15720,15720,0
20230530,165100,27496390,15720,15720,15720,15720,0
20230530,165000,27496390,15720,15720,15720,15720,0
20230530,164900,27496390,15720,15720,15720,15720,0
20230530,164800,27496390,15720,15720,15720,15720,0
20230530,164700,27496390,15720,15720,15720,15720,0
20230530,164600,27496390,15720,15720,15720,15720,0
20230530,164500,27496390,15720,15720,15720,15720,0
20230530,164400,27496390,15720,15720,15720,15720,0
20230530,164300,27496390,15720,15720,15720,15720,0
20230530,164200,27496390,15720,15720,15720,15720,0
20230530,164100,27496390,15720,15720,15720,15720,0
20230530,164000,27496390,15720,15720,15720,15720,0
20230530,163900,27496390,15720,15720,15720,15720,0
20230530,163800,27496390,15720,15720,15720,15720,0
20230530,163700,27496390,15720,15720,15720,15720,0
20230530,163600,27496390,15720,15720,15720,15720,0
20230530,163500,27496390,15720,15720,15720,15720,97
20230530,163400,27496390,15720,15720,15720,15720,0
20230530,163300,27496390,15720,15720,15720,15720,0
20230530,163200,27496390,15720,15720,15720,15720,0
20230530,163100,27496390,15720,15720,15720,15720,0
20230530,163000,27496390,15720,15720,15720,15720,0
20230530,162900,27496390,15720,15720,15720,15720,0
20230530,162800,27496390,15720,15720,15720,15720,0
20230530,162700,27496390,15720,15720,15720,15720,0
20230530,162600,27496390,15720,15720,15720,15720,0
20230530,162500,27496390,15720,15720,15720,15720,0
20230530,162400,27496390,15720,15720,15720,15720,0
20230530,162300,27496390,15720,15720,15720,15720,0
20230530,162200,27496390,15720,15720,15720,15720,0
20230530,162100,27496390,15720,15720,15720,15720,0
20230530,162000,27496390,15720,15720,15720,15720,0
20230530,161900,27496390,15720,15720,15720,15720,0
20230530,161800,27496390,15720,15720,15720,15720,0
20230530,161700,27496390,15720,15720,15720,15720,0
20230530,161600,27496390,15720,15720,15720,15720,0
20230530,161500,27496390,15720,15720,15720,15720,0
20230530,161400,27496390,15720,15720,15720,15720,0
20230530,161300,27496390,15720,15720,15720,15720,0
20230530,161200,27496390,15720,15720,15720,15720,0
20230530,161100,27496390,15720,15720,15720,15720,0
20230530,161000,27496390,15720,15720,15720,15720,0
20230530,160900,27496390,15720,15720,15720,15720,0
20230530,160800,27496390,15720,15720,15720,15720,0
20230530,160700,27496390,15720,15720,15720,15720,0
20230530,160600,27496390,15720,15720,15720,15720,0
20230530,160500,27496390,15720,15720,15720,15720,97
20230530,160400,27496390,15720,15720,15720,15720,0
20230530,160300,27496390,15720,15720,15720,15720,0
20230530,160200,27496390,15720,15720,15720,15720,0
20230530,160100,27496390,15720,15720,15720,15720,0
20230530,160000,27496390,15720,15720,15720,15720,0
20230530,155900,27496390,15720,15720,15720,15720,0
20230530,155800,27496390,15720,15720,15720,15720,0
20230530,155700,27496390,15720,15720,15720,15720,0
20230530,155600,27496390,15720,15720,15720,15720,0
20230530,155500,27496390,15720,15720,15720,15720,0
20230530,155400,27496390,15720,15720,15720,15720,0
20230530,155300,27496390,15720,15720,15720,15720,0
20230530,155200,27496390,15720,15720,15720,15720,0
20230530,155100,27496390,15720,15720,15720,15720,0
20230530,155000,27496390,15720,15720,15720,15720,0
20230530,154900,27496390,15720,15720,15720,15720,0
20230530,154800,27496390,15720,15720,15720,15720,0
20230530,154700,27496390,15720,15720,15720,15720,0
20230530,154600,27496390,15720,15720,15720,15720,0
20230530,154500,27496390,15720,15720,15720,15720,0
20230530,154400,27496390,15720,15720,15720,15720,0
20230530,154300,27496390,15720,15720,15720,15720,0
20230530,154200,27496390,15720,15720,15720,15720,0
20230530,154100,27496390,15720,15720,15720,15720,0
20230530,154000,27496390,15720,15720,15720,15720,0
20230530,153900,27496390,15720,15720,15720,15720,0
20230530,153800,27496390,15720,15720,15720,15720,0
20230530,153700,27496390,15720,15720,15720,15720,0
20230530,153600,27496390,15720,15720,15720,15720,0
20230530,153500,27496390,15720,15720,15720,15720,97
20230530,153400,27496390,15720,15720,15720,15720,0
20230530,153300,27496390,15720,15720,15720,15720,0
20230530,153200,27496390,15720,15720,15720,15720,0
20230530,153100,27496390,15720,15720,15720,15720,0
20230530,153000,27496390,15720,15720,15720,15720,97
20230530,152900,25971550,15720,15720,15720,15720,0
20230530,152800,25971550,15720,15720,15720,15720,0
20230530,152700,25971550,15720,15720,15720,15720,0
20230530,152600,25971550,15720,15720,15720,15720,0
20230530,152500,25971550,15720,15720,15720,15720,0
20230530,152400,25971550,15720,15720,15720,15720,0
20230530,152300,25971550,15720,15720,15720,15720,0
20230530,152200,25971550,15720,15720,15720,15720,0
20230530,152100,25971550,15720,15720,15720,15720,0
20230530,152000,25971550,15720,15720,15720,15720,0
20230530,151900,25971550,15720,15720,15720,15720,35
20230530,151800,25421350,15730,15730,15730,15730,0
20230530,151700,25421350,15730,15730,15730,15730,0
20230530,151600,25421350,15730,15730,15730,15730,0
20230530,151500,25421350,15730,15730,15730,15730,19
20230530,151400,25122480,15730,15730,15730,15730,10
20230530,151300,24965180,15730,15730,15730,15730,0
20230530,151200,24965180,15730,15730,15730,15730,0
20230530,151100,24965180,15730,15730,15730,15730,0
20230530,151000,24965180,15730,15730,15730,15730,0
20230530,150900,24965180,15730,15730,15730,15730,0
20230530,150800,24965180,15730,15730,15730,15730,0
20230530,150700,24965180,15730,15730,15730,15730,10
20230530,150600,24807880,15730,15730,15730,15730,0
20230530,150500,24807880,15730,15730,15730,15730,0
20230530,150400,24807880,15730,15730,15730,15730,0
20230530,150300,24807880,15730,15730,15730,15730,0
20230530,150200,24807880,15730,15730,15730,15730,0
20230530,150100,24807880,15730,15730,15730,15730,10
20230530,150000,24650580,15720,15720,15720,15720,0
20230530,145900,24650580,15720,15720,15720,15720,0
20230530,145800,24650580,15720,15720,15720,15720,0
20230530,145700,24650580,15720,15720,15720,15720,37
20230530,145600,24068940,15730,15730,15730,15730,0
20230530,145500,24068940,15730,15730,15730,15730,0
20230530,145400,24068940,15730,15730,15730,15730,0
20230530,145300,24068940,15730,15730,15730,15730,0
20230530,145200,24068940,15730,15730,15730,15730,11
20230530,145100,23895910,15730,15730,15730,15730,0
20230530,145000,23895910,15730,15730,15730,15730,0
20230530,144900,23895910,15730,15730,15730,15730,0
20230530,144800,23895910,15730,15730,15730,15730,0
20230530,144700,23895910,15730,15730,15730,15730,0
20230530,144600,23895910,15730,15730,15730,15730,0
20230530,144500,23895910,15730,15730,15730,15730,0
20230530,144400,23895910,15730,15730,15730,15730,0
20230530,144300,23895910,15730,15730,15730,15730,0
20230530,144200,23895910,15730,15730,15730,15730,0
20230530,144100,23895910,15730,15730,15730,15730,0
20230530,144000,23895910,15730,15730,15730,15730,0
20230530,143900,23895910,15730,15730,15730,15730,0
20230530,143800,23895910,15730,15730,15730,15730,0
20230530,143700,23895910,15730,15730,15730,15730,0
20230530,143600,23895910,15730,15730,15730,15730,19
20230530,143500,23597040,15720,15720,15720,15720,0
20230530,143400,23597040,15720,15720,15720,15720,0
20230530,143300,23597040,15720,15720,15720,15720,0
20230530,143200,23597040,15720,15720,15720,15720,12
20230530,143100,23408400,15730,15730,15730,15730,0
20230530,143000,23408400,15730,15730,15730,15730,0
20230530,142900,23408400,15730,15730,15730,15730,0
20230530,142800,23408400,15730,15730,15730,15730,0
20230530,142700,23408400,15730,15730,15730,15730,0
20230530,142600,23408400,15730,15730,15730,15730,0
20230530,142500,23408400,15730,15730,15730,15730,10
20230530,142400,23251100,15730,15730,15730,15730,0
20230530,142300,23251100,15730,15730,15730,15730,0
20230530,142200,23251100,15730,15730,15730,15730,0
20230530,142100,23251100,15730,15730,15730,15730,160
20230530,142000,20734300,15730,15730,15730,15730,0
20230530,141900,20734300,15730,15730,15730,15730,20
20230530,141800,20419700,15730,15730,15730,15730,11
20230530,141700,20246670,15730,15730,15730,15730,0
20230530,141600,20246670,15730,15730,15730,15730,0
20230530,141500,20246670,15730,15730,15730,15730,0
20230530,141400,20246670,15730,15730,15730,15730,0
20230530,141300,20246670,15730,15730,15730,15730,0
20230530,141200,20246670,15730,15730,15730,15730,20
20230530,141100,19932070,15720,15720,15720,15720,0
20230530,141000,19932070,15720,15720,15720,15720,0
20230530,140900,19932070,15720,15720,15720,15720,189
20230530,140800,16960990,15720,15720,15720,15720,0
20230530,140700,16960990,15720,15720,15720,15720,0
20230530,140600,16960990,15720,15720,15720,15720,170
20230530,140500,14288590,15720,15720,15720,15720,0
20230530,140400,14288590,15720,15720,15720,15720,0
20230530,140300,14288590,15720,15720,15720,15720,0
20230530,140200,14288590,15720,15720,15720,15720,0
20230530,140100,14288590,15720,15720,15720,15720,0
20230530,140000,14288590,15720,15720,15720,15720,0
20230530,135900,14288590,15720,15720,15720,15720,10
20230530,135800,14131390,15720,15720,15720,15720,0
20230530,135700,14131390,15720,15720,15720,15720,0
20230530,135600,14131390,15720,15720,15720,15720,0
20230530,135500,14131390,15720,15720,15720,15720,0
20230530,135400,14131390,15720,15720,15720,15720,0
20230530,135300,14131390,15720,15720,15720,15720,7
20230530,135200,14021350,15710,15710,15710,15710,4
20230530,135100,13958510,15720,15720,15720,15720,1
20230530,135000,13942790,15720,15720,15720,15720,0
20230530,134900,13942790,15720,15720,15720,15720,0
20230530,134800,13942790,15720,15720,15720,15720,1
20230530,134700,13927070,15720,15720,15720,15720,10
20230530,134600,13769870,15720,15720,15720,15720,0
20230530,134500,13769870,15720,15720,15720,15720,0
20230530,134400,13769870,15720,15720,15720,15720,0
20230530,134300,13769870,15720,15720,15720,15720,1
20230530,134200,13754150,15720,15720,15720,15720,0
20230530,134100,13754150,15720,15720,15720,15720,0
20230530,134000,13754150,15720,15720,15720,15720,0
20230530,133900,13754150,15720,15720,15720,15720,0
20230530,133800,13754150,15720,15720,15720,15720,0
20230530,133700,13754150,15720,15720,15720,15720,7
20230530,133600,13644110,15720,15720,15720,15720,1
20230530,133500,13628390,15720,15720,15720,15720,0
20230530,133400,13628390,15720,15720,15720,15720,0
20230530,133300,13628390,15720,15720,15720,15720,0
20230530,133200,13628390,15720,15720,15720,15720,0
20230530,133100,13628390,15720,15720,15720,15720,1
20230530,133000,13612670,15720,15720,15720,15720,0
20230530,132900,13612670,15720,15720,15720,15720,0
20230530,132800,13612670,15720,15720,15720,15720,0
20230530,132700,13612670,15720,15720,15720,15720,0
20230530,132600,13612670,15720,15720,15720,15720,0
20230530,132500,13612670,15720,15720,15720,15720,0
20230530,132400,13612670,15720,15720,15720,15720,0
20230530,132300,13612670,15720,15720,15720,15720,0
20230530,132200,13612670,15720,15720,15720,15720,0
20230530,132100,13612670,15720,15720,15720,15720,1
20230530,132000,13596950,15720,15720,15720,15720,0
20230530,131900,13596950,15720,15720,15720,15720,0
20230530,131800,13596950,15720,15720,15720,15720,1
20230530,131700,13581230,15720,15720,15720,15720,0
20230530,131600,13581230,15720,15720,15720,15720,0
20230530,131500,13581230,15720,15720,15720,15720,0
20230530,131400,13581230,15720,15720,15720,15720,0
20230530,131300,13581230,15720,15720,15720,15720,0
20230530,131200,13581230,15720,15720,15720,15720,0
20230530,131100,13581230,15720,15720,15720,15720,2
20230530,131000,13549790,15720,15720,15720,15720,0
20230530,130900,13549790,15720,15720,15720,15720,0
20230530,130800,13549790,15720,15720,15720,15720,0
20230530,130700,13549790,15720,15720,15720,15720,0
20230530,130600,13549790,15720,15720,15720,15720,0
20230530,130500,13549790,15720,15720,15720,15720,10
20230530,130400,13392590,15720,15720,15720,15720,0
20230530,130300,13392590,15720,15720,15720,15720,2
20230530,130200,13361150,15670,15710,15710,15670,50
20230530,130100,12577310,15720,15720,15720,15720,0
20230530,130000,12577310,15720,15720,15720,15720,8
20230530,125900,12451550,15730,15730,15730,15730,0
20230530,125800,12451550,15730,15730,15730,15730,0
20230530,125700,12451550,15730,15730,15730,15730,10
20230530,125600,12294250,15720,15730,15730,15720,60
20230530,125500,11350950,15730,15730,15730,15730,0
20230530,125400,11350950,15730,15730,15730,15730,0
20230530,125300,11350950,15730,15730,15730,15730,0
20230530,125200,11350950,15730,15730,15730,15730,0
20230530,125100,11350950,15730,15730,15730,15730,10
20230530,125000,11193650,15730,15730,15730,15730,0
20230530,124900,11193650,15730,15730,15730,15730,0
20230530,124800,11193650,15730,15730,15730,15730,0
20230530,124700,11193650,15730,15730,15730,15730,0
20230530,124600,11193650,15730,15730,15730,15730,0
20230530,124500,11193650,15730,15730,15730,15730,0
20230530,124400,11193650,15730,15730,15730,15730,0
20230530,124300,11193650,15730,15730,15730,15730,0
20230530,124200,11193650,15730,15730,15730,15730,0
20230530,124100,11193650,15730,15730,15730,15730,0
20230530,124000,11193650,15730,15730,15730,15730,0
20230530,123900,11193650,15730,15730,15730,15730,10
20230530,123800,11036350,15730,15730,15730,15730,0
20230530,123700,11036350,15730,15730,15730,15730,0
20230530,123600,11036350,15730,15730,15730,15730,0
20230530,123500,11036350,15730,15730,15730,15730,0
20230530,123400,11036350,15730,15730,15730,15730,0
20230530,123300,11036350,15730,15730,15730,15730,66
20230530,123200,9998170,15730,15730,15730,15730,10
20230530,123100,9840870,15730,15730,15730,15730,0
20230530,123000,9840870,15730,15730,15730,15730,0
20230530,122900,9840870,15730,15730,15730,15730,0
20230530,122800,9840870,15730,15730,15730,15730,0
20230530,122700,9840870,15730,15730,15730,15730,0
20230530,122600,9840870,15730,15730,15730,15730,0
20230530,122500,9840870,15730,15730,15730,15730,0
20230530,122400,9840870,15730,15730,15730,15730,0
20230530,122300,9840870,15730,15730,15730,15730,0
20230530,122200,9840870,15730,15730,15730,15730,1
20230530,122100,9825140,15730,15730,15730,15730,0
20230530,122000,9825140,15730,15730,15730,15730,1
20230530,121900,9809410,15730,15730,15730,15730,0
20230530,121800,9809410,15730,15730,15730,15730,0
20230530,121700,9809410,15730,15730,15730,15730,0
20230530,121600,9809410,15730,15730,15730,15730,0
20230530,121500,9809410,15730,15730,15730,15730,0
20230530,121400,9809410,15730,15730,15730,15730,0
20230530,121300,9809410,15730,15730,15730,15730,0
20230530,121200,9809410,15730,15730,15730,15730,0
20230530,121100,9809410,15730,15730,15730,15730,0
20230530,121000,9809410,15730,15730,15730,15730,30
20230530,120900,9337510,15730,15730,15730,15730,0
20230530,120800,9337510,15730,15730,15730,15730,0
20230530,120700,9337510,15730,15730,15730,15730,0
20230530,120600,9337510,15730,15730,15730,15730,0
20230530,120500,9337510,15730,15730,15730,15730,0
20230530,120400,9337510,15730,15730,15730,15730,0
20230530,120300,9337510,15730,15730,15730,15730,3
20230530,120200,9290320,15730,15730,15730,15730,0
20230530,120100,9290320,15730,15730,15730,15730,0
20230530,120000,9290320,15730,15730,15730,15730,0
20230530,115900,9290320,15730,15730,15730,15730,0
20230530,115800,9290320,15730,15730,15730,15730,0
20230530,115700,9290320,15730,15730,15730,15730,0
20230530,115600,9290320,15730,15730,15730,15730,0
20230530,115500,9290320,15730,15730,15730,15730,0
20230530,115400,9290320,15730,15730,15730,15730,0
20230530,115300,9290320,15730,15730,15730,15730,0
20230530,115200,9290320,15730,15730,15730,15730,1
20230530,115100,9274590,15730,15730,15730,15730,0
20230530,115000,9274590,15730,15730,15730,15730,0
20230530,114900,9274590,15730,15730,15730,15730,0
20230530,114800,9274590,15730,15730,15730,15730,0
20230530,114700,9274590,15730,15720,15730,15720,6
20230530,114600,9180260,15720,15720,15720,15720,0
20230530,114500,9180260,15720,15720,15720,15720,0
20230530,114400,9180260,15720,15720,15720,15720,0
20230530,114300,9180260,15720,15720,15720,15720,0
20230530,114200,9180260,15720,15720,15720,15720,0
20230530,114100,9180260,15720,15720,15720,15720,0
20230530,114000,9180260,15720,15720,15720,15720,0
20230530,113900,9180260,15720,15720,15720,15720,0
20230530,113800,9180260,15720,15720,15720,15720,0
20230530,113700,9180260,15720,15720,15720,15720,0
20230530,113600,9180260,15720,15720,15720,15720,0
20230530,113500,9180260,15720,15720,15720,15720,0
20230530,113400,9180260,15720,15720,15720,15720,0
20230530,113300,9180260,15720,15720,15720,15720,42
20230530,113200,8520020,15720,15720,15720,15720,0
20230530,113100,8520020,15720,15720,15720,15720,0
20230530,113000,8520020,15720,15720,15720,15720,6
20230530,112900,8425700,15720,15720,15720,15720,0
20230530,112800,8425700,15720,15710,15720,15710,3
20230530,112700,8378560,15710,15710,15710,15710,0
20230530,112600,8378560,15710,15710,15710,15710,2
20230530,112500,8347140,15700,15700,15700,15700,0
20230530,112400,8347140,15700,15700,15700,15700,0
20230530,112300,8347140,15700,15690,15700,15690,60
20230530,112200,7405390,15670,15670,15670,15670,0
20230530,112100,7405390,15670,15670,15670,15670,0
20230530,112000,7405390,15670,15670,15670,15670,0
20230530,111900,7405390,15670,15670,15670,15670,30
20230530,111800,6935290,15670,15670,15670,15670,1
20230530,111700,6919620,15690,15690,15690,15690,0
20230530,111600,6919620,15690,15710,15710,15690,17
20230530,111500,6652730,15710,15710,15710,15710,0
20230530,111400,6652730,15710,15710,15710,15710,0
20230530,111300,6652730,15710,15710,15710,15710,0
20230530,111200,6652730,15710,15710,15710,15710,0
20230530,111100,6652730,15710,15710,15710,15710,0
20230530,111000,6652730,15710,15710,15710,15710,0
20230530,110900,6652730,15710,15710,15710,15710,20
20230530,110800,6338530,15710,15710,15710,15710,0
20230530,110700,6338530,15710,15710,15710,15710,0
20230530,110600,6338530,15710,15710,15710,15710,0
20230530,110500,6338530,15710,15710,15710,15710,0
20230530,110400,6338530,15710,15710,15710,15710,0
20230530,110300,6338530,15710,15710,15710,15710,0
20230530,110200,6338530,15710,15710,15710,15710,0
20230530,110100,6338530,15710,15710,15710,15710,0
20230530,110000,6338530,15710,15710,15710,15710,0
20230530,105900,6338530,15710,15710,15710,15710,0
20230530,105800,6338530,15710,15710,15710,15710,0
20230530,105700,6338530,15710,15710,15710,15710,0
20230530,105600,6338530,15710,15710,15710,15710,11
20230530,105500,6165720,15720,15720,15720,15720,10
20230530,105400,6008520,15720,15720,15720,15720,0
20230530,105300,6008520,15720,15720,15720,15720,0
20230530,105200,6008520,15720,15720,15720,15720,0
20230530,105100,6008520,15720,15720,15720,15720,0
20230530,105000,6008520,15720,15720,15720,15720,0
20230530,104900,6008520,15720,15720,15720,15720,0
20230530,104800,6008520,15720,15720,15720,15720,0
20230530,104700,6008520,15720,15720,15720,15720,0
20230530,104600,6008520,15720,15720,15720,15720,5
20230530,104500,5929920,15730,15730,15730,15730,0
20230530,104400,5929920,15730,15730,15730,15730,0
20230530,104300,5929920,15730,15730,15730,15730,0
20230530,104200,5929920,15730,15730,15730,15730,0
20230530,104100,5929920,15730,15730,15730,15730,1
20230530,104000,5914190,15730,15730,15730,15730,0
20230530,103900,5914190,15730,15730,15730,15730,0
20230530,103800,5914190,15730,15730,15730,15730,0
20230530,103700,5914190,15730,15720,15730,15720,15
20230530,103600,5678290,15720,15720,15720,15720,0
20230530,103500,5678290,15720,15720,15720,15720,0
20230530,103400,5678290,15720,15720,15720,15720,0
20230530,103300,5678290,15720,15720,15720,15720,2
20230530,103200,5646850,15720,15720,15720,15720,2
20230530,103100,5615410,15720,15720,15720,15720,6
20230530,103000,5521090,15730,15730,15730,15730,0
20230530,102900,5521090,15730,15730,15730,15730,0
20230530,102800,5521090,15730,15730,15730,15730,0
20230530,102700,5521090,15730,15730,15730,15730,10
20230530,102600,5363790,15720,15720,15720,15720,8
20230530,102500,5238030,15720,15730,15730,15720,52
20230530,102400,4420090,15730,15730,15730,15730,20
20230530,102300,4105490,15730,15730,15730,15730,0
20230530,102200,4105490,15730,15730,15730,15730,0
20230530,102100,4105490,15730,15730,15730,15730,10
20230530,102000,3948190,15730,15730,15730,15730,0
20230530,101900,3948190,15730,15730,15730,15730,0
20230530,101800,3948190,15730,15730,15730,15730,0
20230530,101700,3948190,15730,15730,15730,15730,0
20230530,101600,3948190,15730,15730,15730,15730,0
20230530,101500,3948190,15730,15730,15730,15730,6
20230530,101400,3853810,15720,15720,15720,15720,0
20230530,101300,3853810,15720,15720,15720,15720,0
20230530,101200,3853810,15720,15730,15730,15720,101
20230530,101100,2265090,15730,15730,15730,15730,0
20230530,101000,2265090,15730,15730,15730,15730,19
20230530,100900,1966220,15730,15730,15730,15730,0
20230530,100800,1966220,15730,15730,15730,15730,1
20230530,100700,1950490,15730,15730,15730,15730,0
20230530,100600,1950490,15730,15730,15730,15730,0
20230530,100500,1950490,15730,15730,15730,15730,1
20230530,100400,1934760,15730,15730,15730,15730,0
20230530,100300,1934760,15730,15730,15730,15730,0
20230530,100200,1934760,15730,15730,15730,15730,1
20230530,100100,1919030,15730,15730,15730,15730,0
20230530,100000,1919030,15730,15730,15730,15730,0
20230530,095900,1919030,15730,15730,15730,15730,0
20230530,095800,1919030,15730,15730,15730,15730,0
20230530,095700,1919030,15730,15730,15730,15730,0
20230530,095600,1919030,15730,15730,15730,15730,0
20230530,095500,1919030,15730,15730,15730,15730,0
20230530,095400,1919030,15730,15730,15730,15730,0
20230530,095300,1919030,15730,15730,15730,15730,0
20230530,095200,1919030,15730,15730,15730,15730,0
20230530,095100,1919030,15730,15730,15730,15730,0
20230530,095000,1919030,15730,15730,15730,15730,1
20230530,094900,1903300,15730,15730,15730,15730,0
20230530,094800,1903300,15730,15730,15730,15730,0
20230530,094700,1903300,15730,15730,15730,15730,0
20230530,094600,1903300,15730,15730,15730,15730,0
20230530,094500,1903300,15730,15730,15730,15730,0
20230530,094400,1903300,15730,15730,15730,15730,0
20230530,094300,1903300,15730,15730,15730,15730,0
20230530,094200,1903300,15730,15730,15730,15730,0
20230530,094100,1903300,15730,15730,15730,15730,1
20230530,094000,1887570,15730,15730,15730,15730,0
20230530,093900,1887570,15730,15730,15730,15730,0
20230530,093800,1887570,15730,15730,15730,15730,0
20230530,093700,1887570,15730,15730,15730,15730,102
20230530,093600,283110,15730,15730,15730,15730,0
20230530,093500,283110,15730,15730,15730,15730,1
20230530,093400,267380,15730,15730,15730,15730,1
20230530,093300,251650,15730,15730,15730,15730,0
20230530,093200,251650,15730,15730,15730,15730,1
20230530,093100,235920,15730,15730,15730,15730,0
20230530,093000,235920,15730,15730,15730,15730,0
20230530,092900,235920,15730,15730,15730,15730,1
20230530,092800,220190,15730,15730,15730,15730,0
20230530,092700,220190,15730,15730,15730,15730,0
20230530,092600,220190,15730,15730,15730,15730,0
20230530,092500,220190,15730,15730,15730,15730,1
20230530,092400,204460,15730,15730,15730,15730,0
20230530,092300,204460,15730,15730,15730,15730,0
20230530,092200,204460,15730,15730,15730,15730,0
20230530,092100,204460,15730,15730,15730,15730,0
20230530,092000,204460,15730,15730,15730,15730,0
20230530,091900,204460,15730,15730,15730,15730,0
20230530,091800,204460,15730,15730,15730,15730,0
20230530,091700,204460,15730,15730,15730,15730,0
20230530,091600,204460,15730,15730,15730,15730,0
20230530,091500,204460,15730,15730,15730,15730,0
20230530,091400,204460,15730,15730,15730,15730,0
20230530,091300,204460,15730,15730,15730,15730,1
20230530,091200,188730,15730,15730,15730,15730,1
20230530,091100,173000,15730,15730,15730,15730,3
20230530,091000,125810,15700,15700,15700,15700,0
20230530,090900,125810,15700,15700,15700,15700,1
20230530,090800,110110,15730,15730,15730,15730,0
20230530,090700,110110,15730,15730,15730,15730,0
20230530,090600,110110,15730,15730,15730,15730,0
20230530,090500,110110,15730,15730,15730,15730,1
20230530,090400,94380,15730,15730,15730,15730,1
20230530,090300,78650,15730,15730,15730,15730,0
20230530,090200,78650,15730,15730,15730,15730,0
20230530,090100,78650,15730,15730,15730,15730,5
20230530,090000,0,15800,15800,15800,15800,0