KissMeData/134580/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,211000,175823290,5250,5250,5250,5250,251
20230530,210900,175823290,5250,5250,5250,5250,0
20230530,210800,175823290,5250,5250,5250,5250,0
20230530,210700,175823290,5250,5250,5250,5250,0
20230530,210600,175823290,5250,5250,5250,5250,0
20230530,210500,175823290,5250,5250,5250,5250,0
20230530,210400,175823290,5250,5250,5250,5250,0
20230530,210300,175823290,5250,5250,5250,5250,0
20230530,210200,175823290,5250,5250,5250,5250,0
20230530,210100,175823290,5250,5250,5250,5250,0
20230530,210000,175823290,5250,5250,5250,5250,0
20230530,205900,175823290,5250,5250,5250,5250,0
20230530,205800,175823290,5250,5250,5250,5250,0
20230530,205700,175823290,5250,5250,5250,5250,0
20230530,205600,175823290,5250,5250,5250,5250,0
20230530,205500,175823290,5250,5250,5250,5250,0
20230530,205400,175823290,5250,5250,5250,5250,0
20230530,205300,175823290,5250,5250,5250,5250,0
20230530,205200,175823290,5250,5250,5250,5250,0
20230530,205100,175823290,5250,5250,5250,5250,0
20230530,205000,175823290,5250,5250,5250,5250,0
20230530,204900,175823290,5250,5250,5250,5250,0
20230530,204800,175823290,5250,5250,5250,5250,0
20230530,204700,175823290,5250,5250,5250,5250,0
20230530,204600,175823290,5250,5250,5250,5250,0
20230530,204500,175823290,5250,5250,5250,5250,0
20230530,204400,175823290,5250,5250,5250,5250,0
20230530,204300,175823290,5250,5250,5250,5250,0
20230530,204200,175823290,5250,5250,5250,5250,0
20230530,204100,175823290,5250,5250,5250,5250,0
20230530,204000,175823290,5250,5250,5250,5250,251
20230530,203900,175823290,5250,5250,5250,5250,0
20230530,203800,175823290,5250,5250,5250,5250,0
20230530,203700,175823290,5250,5250,5250,5250,0
20230530,203600,175823290,5250,5250,5250,5250,0
20230530,203500,175823290,5250,5250,5250,5250,0
20230530,203400,175823290,5250,5250,5250,5250,0
20230530,203300,175823290,5250,5250,5250,5250,0
20230530,203200,175823290,5250,5250,5250,5250,0
20230530,203100,175823290,5250,5250,5250,5250,0
20230530,203000,175823290,5250,5250,5250,5250,0
20230530,202900,175823290,5250,5250,5250,5250,0
20230530,202800,175823290,5250,5250,5250,5250,0
20230530,202700,175823290,5250,5250,5250,5250,0
20230530,202600,175823290,5250,5250,5250,5250,0
20230530,202500,175823290,5250,5250,5250,5250,0
20230530,202400,175823290,5250,5250,5250,5250,0
20230530,202300,175823290,5250,5250,5250,5250,0
20230530,202200,175823290,5250,5250,5250,5250,0
20230530,202100,175823290,5250,5250,5250,5250,0
20230530,202000,175823290,5250,5250,5250,5250,0
20230530,201900,175823290,5250,5250,5250,5250,0
20230530,201800,175823290,5250,5250,5250,5250,0
20230530,201700,175823290,5250,5250,5250,5250,0
20230530,201600,175823290,5250,5250,5250,5250,0
20230530,201500,175823290,5250,5250,5250,5250,0
20230530,201400,175823290,5250,5250,5250,5250,0
20230530,201300,175823290,5250,5250,5250,5250,0
20230530,201200,175823290,5250,5250,5250,5250,0
20230530,201100,175823290,5250,5250,5250,5250,0
20230530,201000,175823290,5250,5250,5250,5250,251
20230530,200900,175823290,5250,5250,5250,5250,0
20230530,200800,175823290,5250,5250,5250,5250,0
20230530,200700,175823290,5250,5250,5250,5250,0
20230530,200600,175823290,5250,5250,5250,5250,0
20230530,200500,175823290,5250,5250,5250,5250,0
20230530,200400,175823290,5250,5250,5250,5250,0
20230530,200300,175823290,5250,5250,5250,5250,0
20230530,200200,175823290,5250,5250,5250,5250,0
20230530,200100,175823290,5250,5250,5250,5250,0
20230530,200000,175823290,5250,5250,5250,5250,0
20230530,195900,175823290,5250,5250,5250,5250,0
20230530,195800,175823290,5250,5250,5250,5250,0
20230530,195700,175823290,5250,5250,5250,5250,0
20230530,195600,175823290,5250,5250,5250,5250,0
20230530,195500,175823290,5250,5250,5250,5250,0
20230530,195400,175823290,5250,5250,5250,5250,0
20230530,195300,175823290,5250,5250,5250,5250,0
20230530,195200,175823290,5250,5250,5250,5250,0
20230530,195100,175823290,5250,5250,5250,5250,0
20230530,195000,175823290,5250,5250,5250,5250,0
20230530,194900,175823290,5250,5250,5250,5250,0
20230530,194800,175823290,5250,5250,5250,5250,0
20230530,194700,175823290,5250,5250,5250,5250,0
20230530,194600,175823290,5250,5250,5250,5250,0
20230530,194500,175823290,5250,5250,5250,5250,0
20230530,194400,175823290,5250,5250,5250,5250,0
20230530,194300,175823290,5250,5250,5250,5250,0
20230530,194200,175823290,5250,5250,5250,5250,0
20230530,194100,175823290,5250,5250,5250,5250,0
20230530,194000,175823290,5250,5250,5250,5250,251
20230530,193900,175823290,5250,5250,5250,5250,0
20230530,193800,175823290,5250,5250,5250,5250,0
20230530,193700,175823290,5250,5250,5250,5250,0
20230530,193600,175823290,5250,5250,5250,5250,0
20230530,193500,175823290,5250,5250,5250,5250,0
20230530,193400,175823290,5250,5250,5250,5250,0
20230530,193300,175823290,5250,5250,5250,5250,0
20230530,193200,175823290,5250,5250,5250,5250,0
20230530,193100,175823290,5250,5250,5250,5250,0
20230530,193000,175823290,5250,5250,5250,5250,0
20230530,192900,175823290,5250,5250,5250,5250,0
20230530,192800,175823290,5250,5250,5250,5250,0
20230530,192700,175823290,5250,5250,5250,5250,0
20230530,192600,175823290,5250,5250,5250,5250,0
20230530,192500,175823290,5250,5250,5250,5250,0
20230530,192400,175823290,5250,5250,5250,5250,0
20230530,192300,175823290,5250,5250,5250,5250,0
20230530,192200,175823290,5250,5250,5250,5250,0
20230530,192100,175823290,5250,5250,5250,5250,0
20230530,192000,175823290,5250,5250,5250,5250,0
20230530,191900,175823290,5250,5250,5250,5250,0
20230530,191800,175823290,5250,5250,5250,5250,0
20230530,191700,175823290,5250,5250,5250,5250,0
20230530,191600,175823290,5250,5250,5250,5250,0
20230530,191500,175823290,5250,5250,5250,5250,0
20230530,191400,175823290,5250,5250,5250,5250,0
20230530,191300,175823290,5250,5250,5250,5250,0
20230530,191200,175823290,5250,5250,5250,5250,0
20230530,191100,175823290,5250,5250,5250,5250,0
20230530,191000,175823290,5250,5250,5250,5250,251
20230530,190900,175823290,5250,5250,5250,5250,0
20230530,190800,175823290,5250,5250,5250,5250,0
20230530,190700,175823290,5250,5250,5250,5250,0
20230530,190600,175823290,5250,5250,5250,5250,0
20230530,190500,175823290,5250,5250,5250,5250,0
20230530,190400,175823290,5250,5250,5250,5250,0
20230530,190300,175823290,5250,5250,5250,5250,0
20230530,190200,175823290,5250,5250,5250,5250,0
20230530,190100,175823290,5250,5250,5250,5250,0
20230530,190000,175823290,5250,5250,5250,5250,0
20230530,185900,175823290,5250,5250,5250,5250,0
20230530,185800,175823290,5250,5250,5250,5250,0
20230530,185700,175823290,5250,5250,5250,5250,0
20230530,185600,175823290,5250,5250,5250,5250,0
20230530,185500,175823290,5250,5250,5250,5250,0
20230530,185400,175823290,5250,5250,5250,5250,0
20230530,185300,175823290,5250,5250,5250,5250,0
20230530,185200,175823290,5250,5250,5250,5250,0
20230530,185100,175823290,5250,5250,5250,5250,0
20230530,185000,175823290,5250,5250,5250,5250,0
20230530,184900,175823290,5250,5250,5250,5250,0
20230530,184800,175823290,5250,5250,5250,5250,0
20230530,184700,175823290,5250,5250,5250,5250,0
20230530,184600,175823290,5250,5250,5250,5250,0
20230530,184500,175823290,5250,5250,5250,5250,0
20230530,184400,175823290,5250,5250,5250,5250,0
20230530,184300,175823290,5250,5250,5250,5250,0
20230530,184200,175823290,5250,5250,5250,5250,0
20230530,184100,175823290,5250,5250,5250,5250,0
20230530,184000,175823290,5250,5250,5250,5250,251
20230530,183900,175823290,5250,5250,5250,5250,0
20230530,183800,175823290,5250,5250,5250,5250,0
20230530,183700,175823290,5250,5250,5250,5250,0
20230530,183600,175823290,5250,5250,5250,5250,0
20230530,183500,175823290,5250,5250,5250,5250,0
20230530,183400,175823290,5250,5250,5250,5250,0
20230530,183300,175823290,5250,5250,5250,5250,0
20230530,183200,175823290,5250,5250,5250,5250,0
20230530,183100,175823290,5250,5250,5250,5250,0
20230530,183000,175823290,5250,5250,5250,5250,0
20230530,182900,175823290,5250,5250,5250,5250,0
20230530,182800,175823290,5250,5250,5250,5250,0
20230530,182700,175823290,5250,5250,5250,5250,0
20230530,182600,175823290,5250,5250,5250,5250,0
20230530,182500,175823290,5250,5250,5250,5250,0
20230530,182400,175823290,5250,5250,5250,5250,0
20230530,182300,175823290,5250,5250,5250,5250,0
20230530,182200,175823290,5250,5250,5250,5250,0
20230530,182100,175823290,5250,5250,5250,5250,0
20230530,182000,175823290,5250,5250,5250,5250,0
20230530,181900,175823290,5250,5250,5250,5250,0
20230530,181800,175823290,5250,5250,5250,5250,0
20230530,181700,175823290,5250,5250,5250,5250,0
20230530,181600,175823290,5250,5250,5250,5250,0
20230530,181500,175823290,5250,5250,5250,5250,0
20230530,181400,175823290,5250,5250,5250,5250,0
20230530,181300,175823290,5250,5250,5250,5250,0
20230530,181200,175823290,5250,5250,5250,5250,0
20230530,181100,175823290,5250,5250,5250,5250,0
20230530,181000,175823290,5250,5250,5250,5250,251
20230530,180900,175823290,5250,5250,5250,5250,0
20230530,180800,175823290,5250,5250,5250,5250,0
20230530,180700,175823290,5250,5250,5250,5250,0
20230530,180600,175823290,5250,5250,5250,5250,0
20230530,180500,175823290,5250,5250,5250,5250,0
20230530,180400,175823290,5250,5250,5250,5250,0
20230530,180300,175823290,5250,5250,5250,5250,0
20230530,180200,175823290,5250,5250,5250,5250,0
20230530,180100,175823290,5250,5250,5250,5250,0
20230530,180000,175823290,5250,5250,5250,5250,0
20230530,175900,175823290,5250,5250,5250,5250,0
20230530,175800,175823290,5250,5250,5250,5250,0
20230530,175700,175823290,5250,5250,5250,5250,0
20230530,175600,175823290,5250,5250,5250,5250,0
20230530,175500,175823290,5250,5250,5250,5250,0
20230530,175400,175823290,5250,5250,5250,5250,0
20230530,175300,175823290,5250,5250,5250,5250,0
20230530,175200,175823290,5250,5250,5250,5250,0
20230530,175100,175823290,5250,5250,5250,5250,0
20230530,175000,175823290,5250,5250,5250,5250,0
20230530,174900,175823290,5250,5250,5250,5250,0
20230530,174800,175823290,5250,5250,5250,5250,0
20230530,174700,175823290,5250,5250,5250,5250,0
20230530,174600,175823290,5250,5250,5250,5250,0
20230530,174500,175823290,5250,5250,5250,5250,0
20230530,174400,175823290,5250,5250,5250,5250,0
20230530,174300,175823290,5250,5250,5250,5250,0
20230530,174200,175823290,5250,5250,5250,5250,0
20230530,174100,175823290,5250,5250,5250,5250,0
20230530,174000,175823290,5250,5250,5250,5250,251
20230530,173900,175823290,5250,5250,5250,5250,0
20230530,173800,175823290,5250,5250,5250,5250,0
20230530,173700,175823290,5250,5250,5250,5250,0
20230530,173600,175823290,5250,5250,5250,5250,0
20230530,173500,175823290,5250,5250,5250,5250,0
20230530,173400,175823290,5250,5250,5250,5250,0
20230530,173300,175823290,5250,5250,5250,5250,0
20230530,173200,175823290,5250,5250,5250,5250,0
20230530,173100,175823290,5250,5250,5250,5250,0
20230530,173000,175823290,5250,5250,5250,5250,0
20230530,172900,175823290,5250,5250,5250,5250,0
20230530,172800,175823290,5250,5250,5250,5250,0
20230530,172700,175823290,5250,5250,5250,5250,0
20230530,172600,175823290,5250,5250,5250,5250,0
20230530,172500,175823290,5250,5250,5250,5250,0
20230530,172400,175823290,5250,5250,5250,5250,0
20230530,172300,175823290,5250,5250,5250,5250,0
20230530,172200,175823290,5250,5250,5250,5250,0
20230530,172100,175823290,5250,5250,5250,5250,0
20230530,172000,175823290,5250,5250,5250,5250,0
20230530,171900,175823290,5250,5250,5250,5250,0
20230530,171800,175823290,5250,5250,5250,5250,0
20230530,171700,175823290,5250,5250,5250,5250,0
20230530,171600,175823290,5250,5250,5250,5250,0
20230530,171500,175823290,5250,5250,5250,5250,0
20230530,171400,175823290,5250,5250,5250,5250,0
20230530,171300,175823290,5250,5250,5250,5250,0
20230530,171200,175823290,5250,5250,5250,5250,0
20230530,171100,175823290,5250,5250,5250,5250,0
20230530,171000,175823290,5250,5250,5250,5250,251
20230530,170900,175823290,5250,5250,5250,5250,0
20230530,170800,175823290,5250,5250,5250,5250,0
20230530,170700,175823290,5250,5250,5250,5250,0
20230530,170600,175823290,5250,5250,5250,5250,0
20230530,170500,175823290,5250,5250,5250,5250,0
20230530,170400,175823290,5250,5250,5250,5250,0
20230530,170300,175823290,5250,5250,5250,5250,0
20230530,170200,175823290,5250,5250,5250,5250,0
20230530,170100,175823290,5250,5250,5250,5250,0
20230530,170000,175823290,5250,5250,5250,5250,0
20230530,165900,175823290,5250,5250,5250,5250,0
20230530,165800,175823290,5250,5250,5250,5250,0
20230530,165700,175823290,5250,5250,5250,5250,0
20230530,165600,175823290,5250,5250,5250,5250,0
20230530,165500,175823290,5250,5250,5250,5250,0
20230530,165400,175823290,5250,5250,5250,5250,0
20230530,165300,175823290,5250,5250,5250,5250,0
20230530,165200,175823290,5250,5250,5250,5250,0
20230530,165100,175823290,5250,5250,5250,5250,0
20230530,165000,175823290,5250,5250,5250,5250,0
20230530,164900,175823290,5250,5250,5250,5250,0
20230530,164800,175823290,5250,5250,5250,5250,0
20230530,164700,175823290,5250,5250,5250,5250,0
20230530,164600,175823290,5250,5250,5250,5250,0
20230530,164500,175823290,5250,5250,5250,5250,0
20230530,164400,175823290,5250,5250,5250,5250,0
20230530,164300,175823290,5250,5250,5250,5250,0
20230530,164200,175823290,5250,5250,5250,5250,0
20230530,164100,175823290,5250,5250,5250,5250,0
20230530,164000,175823290,5250,5250,5250,5250,251
20230530,163900,175823290,5250,5250,5250,5250,0
20230530,163800,175823290,5250,5250,5250,5250,0
20230530,163700,175823290,5250,5250,5250,5250,0
20230530,163600,175823290,5250,5250,5250,5250,0
20230530,163500,175823290,5250,5250,5250,5250,0
20230530,163400,175823290,5250,5250,5250,5250,0
20230530,163300,175823290,5250,5250,5250,5250,0
20230530,163200,175823290,5250,5250,5250,5250,0
20230530,163100,175823290,5250,5250,5250,5250,0
20230530,163000,175823290,5250,5250,5250,5250,0
20230530,162900,175823290,5250,5250,5250,5250,0
20230530,162800,175823290,5250,5250,5250,5250,0
20230530,162700,175823290,5250,5250,5250,5250,0
20230530,162600,175823290,5250,5250,5250,5250,0
20230530,162500,175823290,5250,5250,5250,5250,0
20230530,162400,175823290,5250,5250,5250,5250,0
20230530,162300,175823290,5250,5250,5250,5250,0
20230530,162200,175823290,5250,5250,5250,5250,0
20230530,162100,175823290,5250,5250,5250,5250,0
20230530,162000,175823290,5250,5250,5250,5250,0
20230530,161900,175823290,5250,5250,5250,5250,0
20230530,161800,175823290,5250,5250,5250,5250,0
20230530,161700,175823290,5250,5250,5250,5250,0
20230530,161600,175823290,5250,5250,5250,5250,0
20230530,161500,175823290,5250,5250,5250,5250,0
20230530,161400,175823290,5250,5250,5250,5250,0
20230530,161300,175823290,5250,5250,5250,5250,0
20230530,161200,175823290,5250,5250,5250,5250,0
20230530,161100,175823290,5250,5250,5250,5250,0
20230530,161000,175823290,5250,5250,5250,5250,251
20230530,160900,175823290,5250,5250,5250,5250,0
20230530,160800,175823290,5250,5250,5250,5250,0
20230530,160700,175823290,5250,5250,5250,5250,0
20230530,160600,175823290,5250,5250,5250,5250,0
20230530,160500,175823290,5250,5250,5250,5250,0
20230530,160400,175823290,5250,5250,5250,5250,0
20230530,160300,175823290,5250,5250,5250,5250,0
20230530,160200,175823290,5250,5250,5250,5250,0
20230530,160100,175823290,5250,5250,5250,5250,0
20230530,160000,175823290,5250,5250,5250,5250,0
20230530,155900,175823290,5250,5250,5250,5250,0
20230530,155800,175823290,5250,5250,5250,5250,0
20230530,155700,175823290,5250,5250,5250,5250,0
20230530,155600,175823290,5250,5250,5250,5250,0
20230530,155500,175823290,5250,5250,5250,5250,0
20230530,155400,175823290,5250,5250,5250,5250,0
20230530,155300,175823290,5250,5250,5250,5250,0
20230530,155200,175823290,5250,5250,5250,5250,0
20230530,155100,175823290,5250,5250,5250,5250,0
20230530,155000,175823290,5250,5250,5250,5250,0
20230530,154900,175823290,5250,5250,5250,5250,0
20230530,154800,175823290,5250,5250,5250,5250,0
20230530,154700,175823290,5250,5250,5250,5250,0
20230530,154600,175823290,5250,5250,5250,5250,0
20230530,154500,175823290,5250,5250,5250,5250,0
20230530,154400,175823290,5250,5250,5250,5250,0
20230530,154300,175823290,5250,5250,5250,5250,0
20230530,154200,175823290,5250,5250,5250,5250,0
20230530,154100,175823290,5250,5250,5250,5250,0
20230530,154000,175823290,5250,5250,5250,5250,251
20230530,153900,175823290,5250,5250,5250,5250,0
20230530,153800,175823290,5250,5250,5250,5250,0
20230530,153700,175823290,5250,5250,5250,5250,0
20230530,153600,175823290,5250,5250,5250,5250,0
20230530,153500,175823290,5250,5250,5250,5250,0
20230530,153400,175823290,5250,5250,5250,5250,0
20230530,153300,175823290,5250,5250,5250,5250,0
20230530,153200,175823290,5250,5250,5250,5250,0
20230530,153100,175823290,5250,5250,5250,5250,0
20230530,153000,175823290,5250,5250,5250,5250,251
20230530,152900,174505540,5200,5200,5200,5200,0
20230530,152800,174505540,5200,5200,5200,5200,0
20230530,152700,174505540,5200,5200,5200,5200,0
20230530,152600,174505540,5200,5200,5200,5200,0
20230530,152500,174505540,5200,5200,5200,5200,0
20230530,152400,174505540,5200,5200,5200,5200,0
20230530,152300,174505540,5200,5200,5200,5200,0
20230530,152200,174505540,5200,5200,5200,5200,0
20230530,152100,174505540,5200,5200,5200,5200,0
20230530,152000,174505540,5200,5200,5200,5200,0
20230530,151900,174505540,5200,5210,5210,5200,33
20230530,151800,174333640,5210,5210,5210,5210,0
20230530,151700,174333640,5210,5210,5210,5210,0
20230530,151600,174333640,5210,5210,5210,5210,0
20230530,151500,174333640,5210,5210,5210,5210,0
20230530,151400,174333640,5210,5210,5210,5210,0
20230530,151300,174333640,5210,5210,5210,5210,0
20230530,151200,174333640,5210,5210,5210,5210,31
20230530,151100,174172130,5210,5210,5210,5210,1
20230530,151000,174166920,5210,5210,5210,5210,0
20230530,150900,174166920,5210,5210,5210,5210,0
20230530,150800,174166920,5210,5210,5210,5210,0
20230530,150700,174166920,5210,5210,5210,5210,0
20230530,150600,174166920,5210,5210,5210,5210,0
20230530,150500,174166920,5210,5210,5210,5210,0
20230530,150400,174166920,5210,5210,5210,5210,0
20230530,150300,174166920,5210,5210,5210,5210,0
20230530,150200,174166920,5210,5210,5210,5210,0
20230530,150100,174166920,5210,5210,5210,5210,0
20230530,150000,174166920,5210,5210,5210,5210,0
20230530,145900,174166920,5210,5210,5210,5210,0
20230530,145800,174166920,5210,5210,5210,5210,0
20230530,145700,174166920,5210,5210,5210,5210,0
20230530,145600,174166920,5210,5210,5210,5210,1
20230530,145500,174161710,5190,5190,5190,5190,0
20230530,145400,174161710,5190,5190,5190,5190,0
20230530,145300,174161710,5190,5190,5190,5190,0
20230530,145200,174161710,5190,5190,5190,5190,0
20230530,145100,174161710,5190,5190,5190,5190,268
20230530,145000,172770790,5190,5190,5190,5190,995
20230530,144900,167606740,5200,5200,5200,5200,315
20230530,144800,165968740,5210,5210,5210,5210,192
20230530,144700,164968420,5200,5200,5200,5200,0
20230530,144600,164968420,5200,5200,5200,5200,0
20230530,144500,164968420,5200,5200,5200,5200,0
20230530,144400,164968420,5200,5200,5200,5200,0
20230530,144300,164968420,5200,5200,5200,5200,0
20230530,144200,164968420,5200,5200,5200,5200,0
20230530,144100,164968420,5200,5200,5200,5200,0
20230530,144000,164968420,5200,5200,5200,5200,0
20230530,143900,164968420,5200,5200,5200,5200,0
20230530,143800,164968420,5200,5200,5200,5200,0
20230530,143700,164968420,5200,5200,5200,5200,0
20230530,143600,164968420,5200,5200,5200,5200,0
20230530,143500,164968420,5200,5200,5200,5200,0
20230530,143400,164968420,5200,5200,5200,5200,0
20230530,143300,164968420,5200,5200,5200,5200,0
20230530,143200,164968420,5200,5200,5200,5200,0
20230530,143100,164968420,5200,5200,5200,5200,26
20230530,143000,164833220,5200,5200,5200,5200,0
20230530,142900,164833220,5200,5200,5200,5200,0
20230530,142800,164833220,5200,5200,5200,5200,0
20230530,142700,164833220,5200,5200,5200,5200,0
20230530,142600,164833220,5200,5200,5200,5200,0
20230530,142500,164833220,5200,5200,5200,5200,0
20230530,142400,164833220,5200,5200,5200,5200,0
20230530,142300,164833220,5200,5200,5200,5200,0
20230530,142200,164833220,5200,5200,5200,5200,0
20230530,142100,164833220,5200,5200,5200,5200,0
20230530,142000,164833220,5200,5200,5200,5200,0
20230530,141900,164833220,5200,5200,5200,5200,0
20230530,141800,164833220,5200,5200,5200,5200,0
20230530,141700,164833220,5200,5200,5200,5200,0
20230530,141600,164833220,5200,5200,5200,5200,0
20230530,141500,164833220,5200,5200,5200,5200,0
20230530,141400,164833220,5200,5200,5200,5200,0
20230530,141300,164833220,5200,5200,5200,5200,0
20230530,141200,164833220,5200,5200,5200,5200,0
20230530,141100,164833220,5200,5200,5200,5200,0
20230530,141000,164833220,5200,5200,5200,5200,0
20230530,140900,164833220,5200,5200,5200,5200,0
20230530,140800,164833220,5200,5210,5210,5200,139
20230530,140700,164110300,5210,5210,5210,5210,0
20230530,140600,164110300,5210,5210,5210,5210,0
20230530,140500,164110300,5210,5210,5210,5210,0
20230530,140400,164110300,5210,5210,5210,5210,0
20230530,140300,164110300,5210,5210,5210,5210,30
20230530,140200,163954000,5210,5210,5210,5210,200
20230530,140100,162912000,5240,5240,5240,5240,0
20230530,140000,162912000,5240,5240,5240,5240,0
20230530,135900,162912000,5240,5240,5240,5240,0
20230530,135800,162912000,5240,5240,5240,5240,0
20230530,135700,162912000,5240,5240,5240,5240,0
20230530,135600,162912000,5240,5240,5240,5240,0
20230530,135500,162912000,5240,5240,5240,5240,0
20230530,135400,162912000,5240,5240,5240,5240,0
20230530,135300,162912000,5240,5240,5240,5240,5
20230530,135200,162885800,5250,5250,5250,5250,0
20230530,135100,162885800,5250,5250,5250,5250,0
20230530,135000,162885800,5250,5250,5250,5250,0
20230530,134900,162885800,5250,5250,5250,5250,0
20230530,134800,162885800,5250,5250,5250,5250,0
20230530,134700,162885800,5250,5250,5250,5250,0
20230530,134600,162885800,5250,5250,5250,5250,0
20230530,134500,162885800,5250,5250,5250,5250,0
20230530,134400,162885800,5250,5250,5250,5250,0
20230530,134300,162885800,5250,5250,5250,5250,0
20230530,134200,162885800,5250,5250,5250,5250,0
20230530,134100,162885800,5250,5250,5250,5250,0
20230530,134000,162885800,5250,5250,5250,5250,0
20230530,133900,162885800,5250,5250,5250,5250,0
20230530,133800,162885800,5250,5250,5250,5250,0
20230530,133700,162885800,5250,5250,5250,5250,0
20230530,133600,162885800,5250,5250,5250,5250,0
20230530,133500,162885800,5250,5250,5250,5250,0
20230530,133400,162885800,5250,5250,5250,5250,0
20230530,133300,162885800,5250,5250,5250,5250,1
20230530,133200,162880550,5200,5200,5200,5200,0
20230530,133100,162880550,5200,5230,5230,5190,1175
20230530,133000,156771510,5230,5250,5250,5230,59
20230530,132900,156461940,5260,5260,5260,5260,0
20230530,132800,156461940,5260,5260,5260,5260,0
20230530,132700,156461940,5260,5260,5260,5260,0
20230530,132600,156461940,5260,5260,5260,5260,0
20230530,132500,156461940,5260,5260,5260,5260,0
20230530,132400,156461940,5260,5260,5260,5260,0
20230530,132300,156461940,5260,5260,5260,5260,0
20230530,132200,156461940,5260,5260,5260,5260,0
20230530,132100,156461940,5260,5260,5260,5260,0
20230530,132000,156461940,5260,5260,5260,5260,0
20230530,131900,156461940,5260,5260,5260,5260,0
20230530,131800,156461940,5260,5260,5260,5260,0
20230530,131700,156461940,5260,5260,5260,5260,0
20230530,131600,156461940,5260,5260,5260,5260,0
20230530,131500,156461940,5260,5260,5260,5260,0
20230530,131400,156461940,5260,5260,5260,5260,0
20230530,131300,156461940,5260,5260,5260,5260,0
20230530,131200,156461940,5260,5260,5260,5260,0
20230530,131100,156461940,5260,5260,5260,5260,0
20230530,131000,156461940,5260,5260,5260,5260,0
20230530,130900,156461940,5260,5260,5260,5260,0
20230530,130800,156461940,5260,5260,5260,5260,0
20230530,130700,156461940,5260,5260,5260,5260,0
20230530,130600,156461940,5260,5260,5260,5260,0
20230530,130500,156461940,5260,5260,5260,5260,0
20230530,130400,156461940,5260,5260,5260,5260,0
20230530,130300,156461940,5260,5260,5260,5260,0
20230530,130200,156461940,5260,5260,5260,5260,0
20230530,130100,156461940,5260,5260,5260,5260,0
20230530,130000,156461940,5260,5260,5260,5260,100
20230530,125900,155935940,5260,5260,5260,5260,0
20230530,125800,155935940,5260,5260,5260,5260,10
20230530,125700,155883340,5260,5260,5260,5260,1
20230530,125600,155878080,5250,5250,5250,5250,0
20230530,125500,155878080,5250,5250,5250,5250,10
20230530,125400,155825580,5250,5250,5250,5250,0
20230530,125300,155825580,5250,5250,5250,5250,0
20230530,125200,155825580,5250,5250,5250,5250,0
20230530,125100,155825580,5250,5250,5250,5250,0
20230530,125000,155825580,5250,5250,5250,5250,0
20230530,124900,155825580,5250,5250,5250,5250,0
20230530,124800,155825580,5250,5250,5250,5250,0
20230530,124700,155825580,5250,5250,5250,5250,0
20230530,124600,155825580,5250,5250,5250,5250,0
20230530,124500,155825580,5250,5250,5250,5250,1
20230530,124400,155820330,5160,5160,5160,5160,0
20230530,124300,155820330,5160,5160,5160,5160,0
20230530,124200,155820330,5160,5160,5160,5160,0
20230530,124100,155820330,5160,5160,5160,5160,0
20230530,124000,155820330,5160,5230,5230,5160,2508
20230530,123900,142792710,5240,5230,5240,5230,2
20230530,123800,142782240,5250,5250,5250,5250,0
20230530,123700,142782240,5250,5250,5250,5250,316
20230530,123600,141123240,5280,5280,5280,5280,0
20230530,123500,141123240,5280,5280,5280,5280,0
20230530,123400,141123240,5280,5280,5280,5280,0
20230530,123300,141123240,5280,5280,5280,5280,0
20230530,123200,141123240,5280,5280,5280,5280,0
20230530,123100,141123240,5280,5280,5280,5280,0
20230530,123000,141123240,5280,5280,5280,5280,0
20230530,122900,141123240,5280,5280,5280,5280,0
20230530,122800,141123240,5280,5280,5280,5280,0
20230530,122700,141123240,5280,5280,5280,5280,0
20230530,122600,141123240,5280,5280,5280,5280,1
20230530,122500,141117960,5290,5290,5290,5290,0
20230530,122400,141117960,5290,5290,5290,5290,0
20230530,122300,141117960,5290,5290,5290,5290,0
20230530,122200,141117960,5290,5290,5290,5290,0
20230530,122100,141117960,5290,5290,5290,5290,0
20230530,122000,141117960,5290,5290,5290,5290,0
20230530,121900,141117960,5290,5290,5290,5290,0
20230530,121800,141117960,5290,5290,5290,5290,0
20230530,121700,141117960,5290,5290,5290,5290,0
20230530,121600,141117960,5290,5290,5290,5290,0
20230530,121500,141117960,5290,5290,5290,5290,0
20230530,121400,141117960,5290,5290,5290,5290,0
20230530,121300,141117960,5290,5290,5290,5290,0
20230530,121200,141117960,5290,5290,5290,5290,500
20230530,121100,138472960,5280,5290,5290,5280,787
20230530,121000,134315320,5290,5290,5290,5290,0
20230530,120900,134315320,5290,5290,5290,5290,3
20230530,120800,134299450,5300,5300,5300,5300,0
20230530,120700,134299450,5300,5300,5300,5300,0
20230530,120600,134299450,5300,5300,5300,5300,0
20230530,120500,134299450,5300,5300,5300,5300,0
20230530,120400,134299450,5300,5300,5300,5300,0
20230530,120300,134299450,5300,5300,5300,5300,1
20230530,120200,134294150,5290,5290,5290,5290,500
20230530,120100,131649150,5290,5290,5290,5290,2544
20230530,120000,118191390,5290,5290,5290,5290,0
20230530,115900,118191390,5290,5290,5290,5290,1025
20230530,115800,112769140,5290,5290,5290,5290,0
20230530,115700,112769140,5290,5290,5290,5290,716
20230530,115600,108981500,5290,5260,5290,5260,300
20230530,115500,107400680,5250,5250,5250,5250,0
20230530,115400,107400680,5250,5250,5250,5250,0
20230530,115300,107400680,5250,5250,5250,5250,0
20230530,115200,107400680,5250,5250,5250,5250,0
20230530,115100,107400680,5250,5250,5250,5250,0
20230530,115000,107400680,5250,5250,5250,5250,0
20230530,114900,107400680,5250,5250,5250,5240,825
20230530,114800,103069810,5280,5260,5280,5260,45
20230530,114700,102833090,5290,5240,5290,5240,1684
20230530,114600,93964040,5200,5200,5200,5200,0
20230530,114500,93964040,5200,5200,5200,5200,0
20230530,114400,93964040,5200,5200,5200,5200,0
20230530,114300,93964040,5200,5200,5200,5200,0
20230530,114200,93964040,5200,5200,5200,5200,0
20230530,114100,93964040,5200,5200,5200,5200,0
20230530,114000,93964040,5200,5200,5200,5200,0
20230530,113900,93964040,5200,5200,5200,5200,0
20230530,113800,93964040,5200,5200,5200,5200,0
20230530,113700,93964040,5200,5200,5200,5200,0
20230530,113600,93964040,5200,5200,5200,5200,0
20230530,113500,93964040,5200,5200,5200,5200,0
20230530,113400,93964040,5200,5200,5200,5200,0
20230530,113300,93964040,5200,5200,5200,5200,0
20230530,113200,93964040,5200,5200,5200,5200,66
20230530,113100,93620840,5190,5220,5220,5190,1241
20230530,113000,87168260,5240,5240,5240,5240,0
20230530,112900,87168260,5240,5240,5240,5240,0
20230530,112800,87168260,5240,5240,5240,5240,0
20230530,112700,87168260,5240,5240,5240,5240,0
20230530,112600,87168260,5240,5240,5240,5240,0
20230530,112500,87168260,5240,5240,5240,5240,0
20230530,112400,87168260,5240,5220,5240,5220,29
20230530,112300,87016760,5220,5220,5220,5220,0
20230530,112200,87016760,5220,5220,5220,5220,27
20230530,112100,86875820,5240,5240,5240,5240,0
20230530,112000,86875820,5240,5240,5240,5240,10
20230530,111900,86823420,5230,5230,5230,5230,0
20230530,111800,86823420,5230,5230,5230,5230,10
20230530,111700,86771120,5230,5230,5230,5230,0
20230530,111600,86771120,5230,5230,5230,5230,0
20230530,111500,86771120,5230,5230,5230,5230,0
20230530,111400,86771120,5230,5230,5230,5230,0
20230530,111300,86771120,5230,5230,5230,5230,0
20230530,111200,86771120,5230,5230,5230,5230,0
20230530,111100,86771120,5230,5230,5230,5230,0
20230530,111000,86771120,5230,5230,5230,5230,10
20230530,110900,86718820,5250,5250,5250,5250,0
20230530,110800,86718820,5250,5250,5250,5250,0
20230530,110700,86718820,5250,5250,5250,5250,0
20230530,110600,86718820,5250,5250,5250,5250,0
20230530,110500,86718820,5250,5250,5250,5250,700
20230530,110400,83043820,5200,5200,5200,5200,0
20230530,110300,83043820,5200,5200,5200,5200,0
20230530,110200,83043820,5200,5200,5200,5200,0
20230530,110100,83043820,5200,5200,5200,5200,0
20230530,110000,83043820,5200,5200,5200,5200,0
20230530,105900,83043820,5200,5200,5200,5200,0
20230530,105800,83043820,5200,5200,5200,5200,0
20230530,105700,83043820,5200,5200,5200,5200,0
20230530,105600,83043820,5200,5200,5200,5200,0
20230530,105500,83043820,5200,5200,5200,5200,0
20230530,105400,83043820,5200,5200,5200,5200,0
20230530,105300,83043820,5200,5200,5200,5200,0
20230530,105200,83043820,5200,5200,5200,5200,0
20230530,105100,83043820,5200,5200,5200,5200,115
20230530,105000,82445820,5200,5200,5200,5200,9
20230530,104900,82399020,5200,5200,5200,5200,76
20230530,104800,82003820,5200,5200,5200,5200,0
20230530,104700,82003820,5200,5200,5200,5200,0
20230530,104600,82003820,5200,5200,5200,5200,0
20230530,104500,82003820,5200,5200,5200,5200,51
20230530,104400,81738620,5200,5210,5210,5200,249
20230530,104300,80443430,5200,5200,5200,5200,0
20230530,104200,80443430,5200,5200,5200,5200,0
20230530,104100,80443430,5200,5200,5200,5200,0
20230530,104000,80443430,5200,5200,5200,5200,0
20230530,103900,80443430,5200,5200,5200,5200,0
20230530,103800,80443430,5200,5200,5200,5200,1
20230530,103700,80438230,5200,5200,5200,5200,0
20230530,103600,80438230,5200,5200,5200,5200,0
20230530,103500,80438230,5200,5200,5200,5200,500
20230530,103400,77838230,5230,5230,5230,5230,62
20230530,103300,77513970,5230,5230,5230,5230,0
20230530,103200,77513970,5230,5230,5230,5230,91
20230530,103100,77038040,5230,5230,5230,5230,0
20230530,103000,77038040,5230,5230,5230,5230,0
20230530,102900,77038040,5230,5230,5230,5230,0
20230530,102800,77038040,5230,5230,5230,5230,0
20230530,102700,77038040,5230,5230,5230,5230,0
20230530,102600,77038040,5230,5230,5230,5230,0
20230530,102500,77038040,5230,5230,5230,5230,0
20230530,102400,77038040,5230,5230,5230,5230,120
20230530,102300,76410440,5230,5230,5230,5230,0
20230530,102200,76410440,5230,5230,5230,5230,0
20230530,102100,76410440,5230,5230,5230,5230,0
20230530,102000,76410440,5230,5260,5260,5230,411
20230530,101900,74254530,5270,5270,5270,5270,1
20230530,101800,74249260,5260,5260,5260,5260,100
20230530,101700,73723260,5270,5270,5270,5270,0
20230530,101600,73723260,5270,5270,5270,5270,0
20230530,101500,73723260,5270,5270,5270,5270,0
20230530,101400,73723260,5270,5270,5270,5270,0
20230530,101300,73723260,5270,5270,5270,5270,30
20230530,101200,73565160,5280,5280,5280,5280,0
20230530,101100,73565160,5280,5280,5280,5280,347
20230530,101000,71733000,5250,5250,5250,5250,0
20230530,100900,71733000,5250,5250,5280,5230,313
20230530,100800,70089570,5220,5220,5220,5220,0
20230530,100700,70089570,5220,5220,5220,5220,0
20230530,100600,70089570,5220,5220,5220,5220,0
20230530,100500,70089570,5220,5220,5220,5220,0
20230530,100400,70089570,5220,5220,5220,5220,0
20230530,100300,70089570,5220,5230,5230,5220,100
20230530,100200,69567560,5220,5230,5230,5220,1131
20230530,100100,63661490,5220,5220,5220,5220,170
20230530,100000,62774090,5220,5200,5220,5200,462
20230530,095900,60368450,5190,5180,5190,5180,790
20230530,095800,56270350,5170,5170,5170,5170,259
20230530,095700,54931320,5170,5170,5170,5170,0
20230530,095600,54931320,5170,5170,5170,5170,0
20230530,095500,54931320,5170,5170,5170,5170,0
20230530,095400,54931320,5170,5170,5170,5170,0
20230530,095300,54931320,5170,5170,5170,5170,0
20230530,095200,54931320,5170,5170,5170,5170,0
20230530,095100,54931320,5170,5170,5170,5170,500
20230530,095000,52346320,5170,5170,5170,5170,0
20230530,094900,52346320,5170,5170,5170,5170,200
20230530,094800,51312320,5170,5170,5170,5170,45
20230530,094700,51079670,5170,5170,5170,5170,0
20230530,094600,51079670,5170,5170,5170,5170,500
20230530,094500,48494670,5180,5190,5190,5180,80
20230530,094400,48079600,5180,5170,5180,5160,1228
20230530,094300,41727340,5170,5160,5170,5160,621
20230530,094200,38519220,5160,5160,5160,5160,0
20230530,094100,38519220,5160,5160,5160,5160,100
20230530,094000,38003220,5160,5160,5160,5160,5
20230530,093900,37977420,5170,5140,5170,5130,1469
20230530,093800,30428420,5170,5170,5170,5170,0
20230530,093700,30428420,5170,5170,5170,5170,5
20230530,093600,30402570,5140,5140,5140,5140,0
20230530,093500,30402570,5140,5140,5140,5140,0
20230530,093400,30402570,5140,5140,5140,5140,0
20230530,093300,30402570,5140,5140,5140,5140,0
20230530,093200,30402570,5140,5140,5140,5140,0
20230530,093100,30402570,5140,5140,5140,5140,0
20230530,093000,30402570,5140,5140,5140,5140,1500
20230530,092900,22692570,5140,5140,5140,5140,0
20230530,092800,22692570,5140,5150,5150,5140,50
20230530,092700,22435430,5150,5150,5150,5150,100
20230530,092600,21920430,5150,5150,5150,5150,0
20230530,092500,21920430,5150,5150,5150,5150,794
20230530,092400,17831330,5150,5140,5150,5140,900
20230530,092300,13201330,5150,5140,5150,5140,199
20230530,092200,12177470,5150,5150,5150,5150,217
20230530,092100,11059920,5180,5180,5180,5180,0
20230530,092000,11059920,5180,5180,5180,5180,0
20230530,091900,11059920,5180,5180,5180,5180,0
20230530,091800,11059920,5180,5180,5180,5180,0
20230530,091700,11059920,5180,5180,5180,5180,0
20230530,091600,11059920,5180,5180,5180,5180,0
20230530,091500,11059920,5180,5180,5180,5180,0
20230530,091400,11059920,5180,5130,5180,5130,274
20230530,091300,9654250,5130,5130,5130,5130,758
20230530,091200,5765710,5130,5130,5130,5130,0
20230530,091100,5765710,5130,5130,5130,5130,0
20230530,091000,5765710,5130,5140,5140,5130,1000
20230530,090900,630710,5170,5170,5170,5170,0
20230530,090800,630710,5170,5170,5170,5170,0
20230530,090700,630710,5170,5170,5170,5170,0
20230530,090600,630710,5170,5170,5170,5170,0
20230530,090500,630710,5170,5170,5170,5170,0
20230530,090400,630710,5170,5170,5170,5170,0
20230530,090300,630710,5170,5170,5170,5170,0
20230530,090200,630710,5170,5170,5170,5170,121
20230530,090100,5140,5140,5140,5140,5140,0
20230530,090000,5140,5140,5140,5140,5140,1