KissMeData/303530/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181500,269571750,14210,14210,14210,14210,732
20230530,181400,269571750,14210,14210,14210,14210,0
20230530,181300,269571750,14210,14210,14210,14210,0
20230530,181200,269571750,14210,14210,14210,14210,0
20230530,181100,269571750,14210,14210,14210,14210,0
20230530,181000,269571750,14210,14210,14210,14210,0
20230530,180900,269571750,14210,14210,14210,14210,0
20230530,180800,269571750,14210,14210,14210,14210,0
20230530,180700,269571750,14210,14210,14210,14210,0
20230530,180600,269571750,14210,14210,14210,14210,0
20230530,180500,269571750,14210,14210,14210,14210,0
20230530,180400,269571750,14210,14210,14210,14210,0
20230530,180300,269571750,14210,14210,14210,14210,0
20230530,180200,269571750,14210,14210,14210,14210,0
20230530,180100,269571750,14210,14210,14210,14210,0
20230530,180000,269571750,14210,14210,14210,14210,0
20230530,175900,269571750,14210,14210,14210,14210,0
20230530,175800,269571750,14210,14210,14210,14210,0
20230530,175700,269571750,14210,14210,14210,14210,0
20230530,175600,269571750,14210,14210,14210,14210,0
20230530,175500,269571750,14210,14210,14210,14210,0
20230530,175400,269571750,14210,14210,14210,14210,0
20230530,175300,269571750,14210,14210,14210,14210,0
20230530,175200,269571750,14210,14210,14210,14210,0
20230530,175100,269571750,14210,14210,14210,14210,0
20230530,175000,269571750,14210,14210,14210,14210,0
20230530,174900,269571750,14210,14210,14210,14210,0
20230530,174800,269571750,14210,14210,14210,14210,0
20230530,174700,269571750,14210,14210,14210,14210,0
20230530,174600,269571750,14210,14210,14210,14210,0
20230530,174500,269571750,14210,14210,14210,14210,732
20230530,174400,269571750,14210,14210,14210,14210,0
20230530,174300,269571750,14210,14210,14210,14210,0
20230530,174200,269571750,14210,14210,14210,14210,0
20230530,174100,269571750,14210,14210,14210,14210,0
20230530,174000,269571750,14210,14210,14210,14210,0
20230530,173900,269571750,14210,14210,14210,14210,0
20230530,173800,269571750,14210,14210,14210,14210,0
20230530,173700,269571750,14210,14210,14210,14210,0
20230530,173600,269571750,14210,14210,14210,14210,0
20230530,173500,269571750,14210,14210,14210,14210,0
20230530,173400,269571750,14210,14210,14210,14210,0
20230530,173300,269571750,14210,14210,14210,14210,0
20230530,173200,269571750,14210,14210,14210,14210,0
20230530,173100,269571750,14210,14210,14210,14210,0
20230530,173000,269571750,14210,14210,14210,14210,0
20230530,172900,269571750,14210,14210,14210,14210,0
20230530,172800,269571750,14210,14210,14210,14210,0
20230530,172700,269571750,14210,14210,14210,14210,0
20230530,172600,269571750,14210,14210,14210,14210,0
20230530,172500,269571750,14210,14210,14210,14210,0
20230530,172400,269571750,14210,14210,14210,14210,0
20230530,172300,269571750,14210,14210,14210,14210,0
20230530,172200,269571750,14210,14210,14210,14210,0
20230530,172100,269571750,14210,14210,14210,14210,0
20230530,172000,269571750,14210,14210,14210,14210,0
20230530,171900,269571750,14210,14210,14210,14210,0
20230530,171800,269571750,14210,14210,14210,14210,0
20230530,171700,269571750,14210,14210,14210,14210,0
20230530,171600,269571750,14210,14210,14210,14210,0
20230530,171500,269571750,14210,14210,14210,14210,732
20230530,171400,269571750,14210,14210,14210,14210,0
20230530,171300,269571750,14210,14210,14210,14210,0
20230530,171200,269571750,14210,14210,14210,14210,0
20230530,171100,269571750,14210,14210,14210,14210,0
20230530,171000,269571750,14210,14210,14210,14210,0
20230530,170900,269571750,14210,14210,14210,14210,0
20230530,170800,269571750,14210,14210,14210,14210,0
20230530,170700,269571750,14210,14210,14210,14210,0
20230530,170600,269571750,14210,14210,14210,14210,0
20230530,170500,269571750,14210,14210,14210,14210,0
20230530,170400,269571750,14210,14210,14210,14210,0
20230530,170300,269571750,14210,14210,14210,14210,0
20230530,170200,269571750,14210,14210,14210,14210,0
20230530,170100,269571750,14210,14210,14210,14210,0
20230530,170000,269571750,14210,14210,14210,14210,0
20230530,165900,269571750,14210,14210,14210,14210,0
20230530,165800,269571750,14210,14210,14210,14210,0
20230530,165700,269571750,14210,14210,14210,14210,0
20230530,165600,269571750,14210,14210,14210,14210,0
20230530,165500,269571750,14210,14210,14210,14210,0
20230530,165400,269571750,14210,14210,14210,14210,0
20230530,165300,269571750,14210,14210,14210,14210,0
20230530,165200,269571750,14210,14210,14210,14210,0
20230530,165100,269571750,14210,14210,14210,14210,0
20230530,165000,269571750,14210,14210,14210,14210,0
20230530,164900,269571750,14210,14210,14210,14210,0
20230530,164800,269571750,14210,14210,14210,14210,0
20230530,164700,269571750,14210,14210,14210,14210,0
20230530,164600,269571750,14210,14210,14210,14210,0
20230530,164500,269571750,14210,14210,14210,14210,732
20230530,164400,269571750,14210,14210,14210,14210,0
20230530,164300,269571750,14210,14210,14210,14210,0
20230530,164200,269571750,14210,14210,14210,14210,0
20230530,164100,269571750,14210,14210,14210,14210,0
20230530,164000,269571750,14210,14210,14210,14210,0
20230530,163900,269571750,14210,14210,14210,14210,0
20230530,163800,269571750,14210,14210,14210,14210,0
20230530,163700,269571750,14210,14210,14210,14210,0
20230530,163600,269571750,14210,14210,14210,14210,0
20230530,163500,269571750,14210,14210,14210,14210,0
20230530,163400,269571750,14210,14210,14210,14210,0
20230530,163300,269571750,14210,14210,14210,14210,0
20230530,163200,269571750,14210,14210,14210,14210,0
20230530,163100,269571750,14210,14210,14210,14210,0
20230530,163000,269571750,14210,14210,14210,14210,0
20230530,162900,269571750,14210,14210,14210,14210,0
20230530,162800,269571750,14210,14210,14210,14210,0
20230530,162700,269571750,14210,14210,14210,14210,0
20230530,162600,269571750,14210,14210,14210,14210,0
20230530,162500,269571750,14210,14210,14210,14210,0
20230530,162400,269571750,14210,14210,14210,14210,0
20230530,162300,269571750,14210,14210,14210,14210,0
20230530,162200,269571750,14210,14210,14210,14210,0
20230530,162100,269571750,14210,14210,14210,14210,0
20230530,162000,269571750,14210,14210,14210,14210,0
20230530,161900,269571750,14210,14210,14210,14210,0
20230530,161800,269571750,14210,14210,14210,14210,0
20230530,161700,269571750,14210,14210,14210,14210,0
20230530,161600,269571750,14210,14210,14210,14210,0
20230530,161500,269571750,14210,14210,14210,14210,732
20230530,161400,269571750,14210,14210,14210,14210,0
20230530,161300,269571750,14210,14210,14210,14210,0
20230530,161200,269571750,14210,14210,14210,14210,0
20230530,161100,269571750,14210,14210,14210,14210,0
20230530,161000,269571750,14210,14210,14210,14210,0
20230530,160900,269571750,14210,14210,14210,14210,0
20230530,160800,269571750,14210,14210,14210,14210,0
20230530,160700,269571750,14210,14210,14210,14210,0
20230530,160600,269571750,14210,14210,14210,14210,0
20230530,160500,269571750,14210,14210,14210,14210,0
20230530,160400,269571750,14210,14210,14210,14210,0
20230530,160300,269571750,14210,14210,14210,14210,0
20230530,160200,269571750,14210,14210,14210,14210,0
20230530,160100,269571750,14210,14210,14210,14210,0
20230530,160000,269571750,14210,14210,14210,14210,0
20230530,155900,269571750,14210,14210,14210,14210,0
20230530,155800,269571750,14210,14210,14210,14210,0
20230530,155700,269571750,14210,14210,14210,14210,0
20230530,155600,269571750,14210,14210,14210,14210,0
20230530,155500,269571750,14210,14210,14210,14210,0
20230530,155400,269571750,14210,14210,14210,14210,0
20230530,155300,269571750,14210,14210,14210,14210,0
20230530,155200,269571750,14210,14210,14210,14210,0
20230530,155100,269571750,14210,14210,14210,14210,0
20230530,155000,269571750,14210,14210,14210,14210,0
20230530,154900,269571750,14210,14210,14210,14210,0
20230530,154800,269571750,14210,14210,14210,14210,0
20230530,154700,269571750,14210,14210,14210,14210,0
20230530,154600,269571750,14210,14210,14210,14210,0
20230530,154500,269571750,14210,14210,14210,14210,732
20230530,154400,269571750,14210,14210,14210,14210,0
20230530,154300,269571750,14210,14210,14210,14210,0
20230530,154200,269571750,14210,14210,14210,14210,0
20230530,154100,269571750,14210,14210,14210,14210,0
20230530,154000,269571750,14210,14210,14210,14210,0
20230530,153900,269571750,14210,14210,14210,14210,0
20230530,153800,269571750,14210,14210,14210,14210,0
20230530,153700,269571750,14210,14210,14210,14210,0
20230530,153600,269571750,14210,14210,14210,14210,0
20230530,153500,269571750,14210,14210,14210,14210,0
20230530,153400,269571750,14210,14210,14210,14210,0
20230530,153300,269571750,14210,14210,14210,14210,0
20230530,153200,269571750,14210,14210,14210,14210,0
20230530,153100,269571750,14210,14210,14210,14210,0
20230530,153000,269571750,14210,14210,14210,14210,732
20230530,152900,259170030,14280,14280,14280,14280,0
20230530,152800,259170030,14280,14280,14280,14280,0
20230530,152700,259170030,14280,14280,14280,14280,0
20230530,152600,259170030,14280,14280,14280,14280,0
20230530,152500,259170030,14280,14280,14280,14280,0
20230530,152400,259170030,14280,14280,14280,14280,0
20230530,152300,259170030,14280,14280,14280,14280,0
20230530,152200,259170030,14280,14280,14280,14280,0
20230530,152100,259170030,14280,14280,14280,14280,0
20230530,152000,259170030,14280,14280,14280,14280,0
20230530,151900,259170030,14280,14280,14280,14270,10
20230530,151800,259027270,14290,14220,14290,14220,16
20230530,151700,258799560,14210,14230,14230,14210,237
20230530,151600,255431200,14220,14250,14250,14220,658
20230530,151500,246063100,14240,14280,14280,14240,16
20230530,151400,245834770,14290,14290,14290,14290,0
20230530,151300,245834770,14290,14290,14290,14290,12
20230530,151200,245663290,14290,14290,14290,14290,0
20230530,151100,245663290,14290,14290,14290,14290,0
20230530,151000,245663290,14290,14290,14290,14290,6
20230530,150900,245577550,14310,14310,14310,14310,0
20230530,150800,245577550,14310,14310,14310,14310,0
20230530,150700,245577550,14310,14310,14310,14310,1
20230530,150600,245563240,14240,14240,14240,14240,0
20230530,150500,245563240,14240,14240,14310,14240,182
20230530,150400,242958960,14230,14290,14310,14230,148
20230530,150300,240852370,14310,14300,14310,14290,61
20230530,150200,239980070,14310,14310,14310,14310,1
20230530,150100,239965760,14320,14320,14320,14320,12
20230530,150000,239793920,14320,14320,14320,14320,3
20230530,145900,239750960,14300,14300,14300,14300,0
20230530,145800,239750960,14300,14300,14300,14300,1
20230530,145700,239736660,14310,14310,14310,14310,3
20230530,145600,239693730,14300,14300,14300,14300,2
20230530,145500,239665130,14320,14320,14320,14320,0
20230530,145400,239665130,14320,14320,14320,14320,0
20230530,145300,239665130,14320,14340,14340,14320,241
20230530,145200,236213440,14340,14340,14340,14340,35
20230530,145100,235711540,14340,14340,14340,14340,0
20230530,145000,235711540,14340,14340,14340,14340,0
20230530,144900,235711540,14340,14340,14340,14340,0
20230530,144800,235711540,14340,14340,14340,14340,7
20230530,144700,235611160,14360,14360,14360,14360,1
20230530,144600,235596800,14340,14340,14340,14340,0
20230530,144500,235596800,14340,14350,14350,14340,2
20230530,144400,235568110,14360,14360,14360,14360,0
20230530,144300,235568110,14360,14370,14370,14360,27
20230530,144200,235180170,14360,14360,14360,14360,0
20230530,144100,235180170,14360,14360,14360,14360,0
20230530,144000,235180170,14360,14360,14360,14360,0
20230530,143900,235180170,14360,14360,14360,14360,1
20230530,143800,235165810,14390,14390,14390,14390,3
20230530,143700,235122640,14390,14390,14390,14390,0
20230530,143600,235122640,14390,14390,14390,14390,0
20230530,143500,235122640,14390,14370,14390,14360,64
20230530,143400,234202440,14370,14370,14370,14370,32
20230530,143300,233742600,14370,14370,14370,14370,1
20230530,143200,233728230,14370,14380,14380,14370,33
20230530,143100,233253700,14390,14390,14390,14390,0
20230530,143000,233253700,14390,14390,14390,14390,1
20230530,142900,233239310,14380,14380,14380,14380,1
20230530,142800,233224930,14390,14390,14390,14390,0
20230530,142700,233224930,14390,14390,14390,14390,0
20230530,142600,233224930,14390,14390,14390,14390,0
20230530,142500,233224930,14390,14390,14390,14390,1
20230530,142400,233210540,14390,14390,14390,14390,0
20230530,142300,233210540,14390,14390,14390,14390,0
20230530,142200,233210540,14390,14390,14390,14390,4
20230530,142100,233152980,14390,14390,14390,14390,23
20230530,142000,232822010,14390,14390,14390,14390,0
20230530,141900,232822010,14390,14390,14390,14390,0
20230530,141800,232822010,14390,14390,14390,14390,0
20230530,141700,232822010,14390,14390,14390,14390,0
20230530,141600,232822010,14390,14390,14390,14390,0
20230530,141500,232822010,14390,14390,14390,14390,0
20230530,141400,232822010,14390,14380,14390,14380,90
20230530,141300,231527110,14380,14380,14380,14380,0
20230530,141200,231527110,14380,14380,14380,14380,0
20230530,141100,231527110,14380,14380,14380,14380,0
20230530,141000,231527110,14380,14380,14380,14380,0
20230530,140900,231527110,14380,14380,14380,14380,0
20230530,140800,231527110,14380,14380,14380,14380,0
20230530,140700,231527110,14380,14380,14380,14380,57
20230530,140600,230707450,14380,14380,14380,14380,0
20230530,140500,230707450,14380,14380,14380,14380,0
20230530,140400,230707450,14380,14380,14380,14380,0
20230530,140300,230707450,14380,14380,14380,14380,0
20230530,140200,230707450,14380,14380,14380,14380,0
20230530,140100,230707450,14380,14380,14380,14380,0
20230530,140000,230707450,14380,14380,14380,14380,95
20230530,135900,229341350,14380,14380,14380,14380,1
20230530,135800,229326970,14380,14380,14380,14380,0
20230530,135700,229326970,14380,14380,14380,14380,0
20230530,135600,229326970,14380,14390,14390,14380,20
20230530,135500,229039260,14380,14380,14380,14380,0
20230530,135400,229039260,14380,14380,14380,14380,0
20230530,135300,229039260,14380,14380,14380,14380,0
20230530,135200,229039260,14380,14380,14380,14380,0
20230530,135100,229039260,14380,14380,14380,14380,0
20230530,135000,229039260,14380,14380,14380,14380,80
20230530,134900,227888860,14380,14380,14380,14380,0
20230530,134800,227888860,14380,14400,14400,14380,88
20230530,134700,226622070,14410,14410,14410,14410,0
20230530,134600,226622070,14410,14410,14410,14410,0
20230530,134500,226622070,14410,14410,14410,14410,10
20230530,134400,226477970,14410,14410,14410,14410,0
20230530,134300,226477970,14410,14410,14410,14410,0
20230530,134200,226477970,14410,14410,14410,14410,5
20230530,134100,226405920,14410,14410,14410,14410,13
20230530,134000,226218590,14410,14410,14410,14410,4
20230530,133900,226160950,14410,14410,14410,14410,150
20230530,133800,223999450,14410,14410,14410,14410,314
20230530,133700,219474710,14410,14410,14410,14410,100
20230530,133600,218033710,14410,14410,14410,14410,0
20230530,133500,218033710,14410,14410,14410,14410,0
20230530,133400,218033710,14410,14410,14410,14410,9
20230530,133300,217904020,14410,14410,14410,14410,0
20230530,133200,217904020,14410,14410,14410,14410,0
20230530,133100,217904020,14410,14410,14410,14410,0
20230530,133000,217904020,14410,14410,14410,14410,300
20230530,132900,213581020,14410,14410,14410,14410,10
20230530,132800,213436920,14420,14420,14420,14420,3
20230530,132700,213393660,14420,14420,14420,14420,0
20230530,132600,213393660,14420,14420,14420,14420,0
20230530,132500,213393660,14420,14420,14420,14420,10
20230530,132400,213249460,14430,14430,14430,14430,0
20230530,132300,213249460,14430,14410,14430,14410,110
20230530,132200,211663360,14410,14400,14410,14400,1400
20230530,132100,191494850,14400,14400,14400,14400,0
20230530,132000,191494850,14400,14400,14400,14400,0
20230530,131900,191494850,14400,14400,14400,14400,0
20230530,131800,191494850,14400,14400,14400,14400,200
20230530,131700,188614850,14400,14400,14400,14400,200
20230530,131600,185734850,14400,14400,14400,14400,0
20230530,131500,185734850,14400,14400,14400,14400,85
20230530,131400,184510850,14400,14410,14410,14400,239
20230530,131300,181068360,14440,14440,14440,14440,20
20230530,131200,180779560,14430,14430,14430,14430,330
20230530,131100,176017660,14430,14420,14430,14420,14
20230530,131000,175815740,14420,14390,14420,14390,1362
20230530,130900,156213010,14390,14390,14390,14390,0
20230530,130800,156213010,14390,14390,14390,14390,0
20230530,130700,156213010,14390,14370,14390,14370,3
20230530,130600,156169870,14350,14360,14360,14350,13
20230530,130500,155983240,14370,14370,14370,14370,2
20230530,130400,155954500,14380,14380,14380,14380,0
20230530,130300,155954500,14380,14340,14380,14340,954
20230530,130200,142256800,14320,14320,14320,14320,28
20230530,130100,141855840,14350,14350,14350,14350,0
20230530,130000,141855840,14350,14350,14350,14350,50
20230530,125900,141138340,14350,14350,14350,14350,7
20230530,125800,141037890,14350,14350,14350,14350,0
20230530,125700,141037890,14350,14350,14350,14350,1
20230530,125600,141023540,14200,14340,14340,14200,404
20230530,125500,135266400,14340,14340,14340,14340,0
20230530,125400,135266400,14340,14350,14350,14340,16
20230530,125300,135036930,14350,14350,14350,14350,0
20230530,125200,135036930,14350,14350,14350,14350,134
20230530,125100,133114030,14350,14350,14350,14350,0
20230530,125000,133114030,14350,14350,14350,14350,3
20230530,124900,133070980,14330,14330,14330,14330,0
20230530,124800,133070980,14330,14330,14330,14330,0
20230530,124700,133070980,14330,14330,14330,14330,0
20230530,124600,133070980,14330,14330,14330,14330,0
20230530,124500,133070980,14330,14350,14350,14330,11
20230530,124400,132913150,14340,14340,14340,14340,12
20230530,124300,132741070,14350,14350,14350,14350,147
20230530,124200,130631620,14350,14350,14350,14350,1
20230530,124100,130617270,14350,14350,14350,14350,3
20230530,124000,130574220,14350,14350,14350,14350,3
20230530,123900,130531170,14330,14330,14330,14330,0
20230530,123800,130531170,14330,14330,14330,14330,0
20230530,123700,130531170,14330,14330,14330,14330,0
20230530,123600,130531170,14330,14330,14330,14330,0
20230530,123500,130531170,14330,14330,14330,14330,0
20230530,123400,130531170,14330,14330,14330,14330,0
20230530,123300,130531170,14330,14330,14330,14330,0
20230530,123200,130531170,14330,14350,14350,14330,300
20230530,123100,126227740,14350,14350,14350,14350,4
20230530,123000,126170340,14350,14350,14350,14350,10
20230530,122900,126026840,14350,14350,14350,14350,3
20230530,122800,125983790,14350,14350,14350,14350,4
20230530,122700,125926390,14350,14350,14350,14350,0
20230530,122600,125926390,14350,14350,14350,14350,0
20230530,122500,125926390,14350,14350,14350,14350,0
20230530,122400,125926390,14350,14350,14350,14350,0
20230530,122300,125926390,14350,14360,14360,14350,12
20230530,122200,125754100,14370,14370,14370,14370,25
20230530,122100,125394850,14370,14370,14370,14370,0
20230530,122000,125394850,14370,14370,14370,14370,1
20230530,121900,125380480,14360,14360,14360,14360,0
20230530,121800,125380480,14360,14370,14370,14360,12
20230530,121700,125208150,14370,14370,14370,14370,0
20230530,121600,125208150,14370,14370,14370,14370,5
20230530,121500,125136300,14370,14370,14370,14370,5
20230530,121400,125064450,14370,14370,14370,14370,1
20230530,121300,125050080,14370,14370,14370,14370,0
20230530,121200,125050080,14370,14370,14370,14370,5
20230530,121100,124978230,14370,14370,14370,14370,0
20230530,121000,124978230,14370,14370,14370,14370,1
20230530,120900,124963860,14370,14370,14370,14370,12
20230530,120800,124791420,14370,14370,14370,14370,0
20230530,120700,124791420,14370,14370,14370,14370,7
20230530,120600,124690830,14370,14370,14370,14370,1
20230530,120500,124676460,14340,14340,14340,14340,0
20230530,120400,124676460,14340,14340,14340,14340,0
20230530,120300,124676460,14340,14340,14340,14340,0
20230530,120200,124676460,14340,14340,14340,14340,0
20230530,120100,124676460,14340,14340,14340,14340,0
20230530,120000,124676460,14340,14340,14340,14340,3
20230530,115900,124633440,14340,14340,14340,14340,0
20230530,115800,124633440,14340,14350,14350,14340,20
20230530,115700,124346490,14340,14340,14340,14340,0
20230530,115600,124346490,14340,14340,14340,14340,0
20230530,115500,124346490,14340,14340,14340,14340,1
20230530,115400,124332150,14340,14340,14340,14340,0
20230530,115300,124332150,14340,14340,14340,14340,0
20230530,115200,124332150,14340,14340,14340,14340,0
20230530,115100,124332150,14340,14340,14340,14340,0
20230530,115000,124332150,14340,14340,14340,14340,0
20230530,114900,124332150,14340,14340,14340,14340,0
20230530,114800,124332150,14340,14360,14360,14340,200
20230530,114700,121462820,14370,14370,14370,14370,0
20230530,114600,121462820,14370,14370,14370,14370,9
20230530,114500,121333490,14370,14370,14370,14370,1
20230530,114400,121319120,14370,14370,14370,14370,71
20230530,114300,120298850,14360,14360,14360,14360,29
20230530,114200,119882410,14360,14360,14360,14360,9
20230530,114100,119753170,14360,14360,14360,14360,1
20230530,114000,119738810,14360,14360,14360,14360,0
20230530,113900,119738810,14360,14360,14360,14360,0
20230530,113800,119738810,14360,14360,14360,14360,0
20230530,113700,119738810,14360,14360,14360,14360,11
20230530,113600,119580850,14360,14360,14360,14360,42
20230530,113500,118977730,14360,14360,14360,14360,20
20230530,113400,118690530,14360,14350,14360,14350,48
20230530,113300,118001620,14360,14360,14360,14360,9
20230530,113200,117872380,14360,14360,14360,14360,0
20230530,113100,117872380,14360,14360,14360,14360,1
20230530,113000,117858020,14350,14350,14350,14350,0
20230530,112900,117858020,14350,14350,14350,14350,0
20230530,112800,117858020,14350,14350,14350,14350,40
20230530,112700,117284020,14350,14350,14350,14350,34
20230530,112600,116796120,14360,14360,14360,14360,0
20230530,112500,116796120,14360,14360,14360,14360,2
20230530,112400,116767400,14360,14360,14360,14360,3
20230530,112300,116724320,14360,14360,14360,14360,8
20230530,112200,116609440,14360,14360,14360,14360,2
20230530,112100,116580720,14360,14360,14360,14360,3
20230530,112000,116537640,14360,14360,14360,14360,2
20230530,111900,116508920,14360,14360,14360,14360,2
20230530,111800,116480200,14360,14360,14360,14360,5
20230530,111700,116408400,14360,14360,14360,14360,4
20230530,111600,116350960,14360,14360,14360,14360,4
20230530,111500,116293520,14360,14360,14360,14360,5
20230530,111400,116221720,14360,14360,14360,14360,4
20230530,111300,116164280,14330,14360,14360,14330,5
20230530,111200,116092510,14280,14280,14280,14280,0
20230530,111100,116092510,14280,14280,14280,14280,0
20230530,111000,116092510,14280,14280,14280,14280,0
20230530,110900,116092510,14280,14280,14280,14280,0
20230530,110800,116092510,14280,14280,14280,14280,0
20230530,110700,116092510,14280,14320,14320,14280,31
20230530,110600,115649080,14270,14280,14280,14270,172
20230530,110500,113193640,14280,14350,14350,14280,68
20230530,110400,112220290,14350,14350,14350,14350,14
20230530,110300,112019390,14330,14330,14330,14330,0
20230530,110200,112019390,14330,14330,14330,14330,0
20230530,110100,112019390,14330,14330,14330,14330,11
20230530,110000,111861760,14280,14280,14280,14280,0
20230530,105900,111861760,14280,14280,14280,14280,1
20230530,105800,111847480,14210,14360,14360,14210,323
20230530,105700,107238430,14350,14350,14350,14350,26
20230530,105600,106865330,14350,14350,14350,14350,0
20230530,105500,106865330,14350,14360,14360,14350,26
20230530,105400,106492170,14360,14350,14360,14350,5
20230530,105300,106420410,14350,14360,14360,14350,105
20230530,105200,104912650,14360,14370,14370,14360,9
20230530,105100,104783390,14370,14370,14370,14370,3
20230530,105000,104740280,14370,14370,14370,14370,1
20230530,104900,104725910,14360,14360,14360,14360,2
20230530,104800,104697190,14360,14360,14360,14360,5
20230530,104700,104625390,14370,14370,14370,14370,3
20230530,104600,104582280,14370,14370,14370,14370,4
20230530,104500,104524800,14360,14360,14360,14360,0
20230530,104400,104524800,14360,14360,14360,14360,0
20230530,104300,104524800,14360,14370,14370,14360,4
20230530,104200,104467340,14380,14400,14400,14380,11
20230530,104100,104309110,14390,14400,14400,14390,2
20230530,104000,104280320,14400,14400,14400,14400,4
20230530,103900,104222720,14390,14390,14390,14390,49
20230530,103800,103517610,14390,14390,14390,14390,2
20230530,103700,103488830,14390,14390,14390,14390,6
20230530,103600,103402490,14360,14360,14360,14360,0
20230530,103500,103402490,14360,14360,14360,14360,0
20230530,103400,103402490,14360,14360,14360,14360,35
20230530,103300,102899890,14360,14360,14360,14360,15
20230530,103200,102684490,14300,14300,14300,14300,0
20230530,103100,102684490,14300,14380,14380,14300,87
20230530,103000,101433510,14380,14380,14380,14380,1
20230530,102900,101419130,14370,14390,14390,14370,18
20230530,102800,101160260,14390,14380,14390,14380,112
20230530,102700,99549680,14390,14390,14390,14390,9
20230530,102600,99420170,14400,14400,14400,14390,26
20230530,102500,99045810,14390,14390,14390,14390,7
20230530,102400,98945080,14390,14410,14410,14390,41
20230530,102300,98354990,14410,14410,14410,14410,0
20230530,102200,98354990,14410,14410,14410,14410,3
20230530,102100,98311760,14420,14430,14430,14420,7
20230530,102000,98210790,14430,14440,14440,14430,306
20230530,101900,93792190,14440,14440,14440,14440,4
20230530,101800,93734430,14440,14440,14440,14440,0
20230530,101700,93734430,14440,14450,14450,14440,11
20230530,101600,93575570,14450,14450,14450,14450,2
20230530,101500,93546670,14440,14440,14440,14440,1
20230530,101400,93532230,14450,14460,14460,14450,21
20230530,101300,93228660,14460,14470,14470,14460,15
20230530,101200,93011720,14470,14470,14470,14470,2
20230530,101100,92982780,14470,14470,14470,14470,0
20230530,101000,92982780,14470,14470,14470,14470,50
20230530,100900,92259280,14470,14490,14490,14470,86
20230530,100800,91013710,14500,14500,14500,14490,104
20230530,100700,89505750,14500,14500,14500,14500,208
20230530,100600,86489750,14500,14500,14500,14500,320
20230530,100500,81849750,14500,14480,14500,14480,550
20230530,100400,73876630,14460,14480,14480,14460,18
20230530,100300,73616030,14480,14470,14480,14470,71
20230530,100200,72588260,14470,14420,14470,14420,215
20230530,100100,69481710,14420,14390,14420,14390,448
20230530,100000,63030690,14390,14390,14390,14390,26
20230530,095900,62656550,14390,14380,14390,14360,93
20230530,095800,61319410,14380,14330,14380,14330,504
20230530,095700,54092960,14330,14310,14330,14300,181
20230530,095600,51503450,14300,14300,14300,14300,50
20230530,095500,50788450,14290,14280,14290,14280,561
20230530,095400,42773830,14280,14270,14280,14270,54
20230530,095300,42002950,14260,14230,14260,14230,582
20230530,095200,33709000,14230,14250,14250,14230,11
20230530,095100,33552410,14250,14240,14250,14240,203
20230530,095000,30659760,14250,14230,14250,14230,82
20230530,094900,29492120,14240,14240,14240,14240,4
20230530,094800,29435160,14240,14240,14240,14240,4
20230530,094700,29378200,14250,14250,14250,14250,0
20230530,094600,29378200,14250,14220,14250,14160,532
20230530,094500,21826720,14260,14260,14260,14260,0
20230530,094400,21826720,14260,14260,14260,14260,4
20230530,094300,21769680,14260,14260,14260,14260,0
20230530,094200,21769680,14260,14260,14260,14260,0
20230530,094100,21769680,14260,14260,14260,14260,0
20230530,094000,21769680,14260,14260,14260,14260,1
20230530,093900,21755420,14270,14260,14270,14260,2
20230530,093800,21726890,14270,14270,14270,14270,0
20230530,093700,21726890,14270,14270,14270,14270,1
20230530,093600,21712620,14270,14270,14270,14270,1
20230530,093500,21698350,14270,14270,14270,14270,0
20230530,093400,21698350,14270,14270,14270,14270,0
20230530,093300,21698350,14270,14180,14270,14180,22
20230530,093200,21386220,14270,14270,14270,14270,0
20230530,093100,21386220,14270,14270,14270,14270,0
20230530,093000,21386220,14270,14270,14270,14270,0
20230530,092900,21386220,14270,14270,14270,14270,0
20230530,092800,21386220,14270,14270,14270,14270,0
20230530,092700,21386220,14270,14270,14270,14270,1
20230530,092600,21371950,14170,14270,14270,14170,31
20230530,092500,20932240,14260,14270,14280,14260,4
20230530,092400,20875160,14270,14200,14270,14200,95
20230530,092300,19526090,14200,14200,14200,14200,10
20230530,092200,19384090,14270,14270,14270,14270,1
20230530,092100,19369820,14280,14280,14280,14280,0
20230530,092000,19369820,14280,14170,14290,14160,18
20230530,091900,19114670,14290,14290,14290,14290,0
20230530,091800,19114670,14290,14290,14290,14290,0
20230530,091700,19114670,14290,14290,14290,14290,0
20230530,091600,19114670,14290,14280,14290,14280,2
20230530,091500,19086100,14290,14290,14290,14290,0
20230530,091400,19086100,14290,14290,14290,14290,2
20230530,091300,19057520,14290,14280,14290,14280,33
20230530,091200,18585970,14280,14170,14280,14150,52
20230530,091100,17849850,14150,14180,14180,14150,11
20230530,091000,17694080,14290,14280,14290,14280,4
20230530,090900,17636950,14140,14180,14180,14140,125
20230530,090800,15869070,14330,14320,14330,14320,2
20230530,090700,15840420,14160,14190,14190,14160,9
20230530,090600,15712860,14350,14350,14350,14350,0
20230530,090500,15712860,14350,14130,14350,14130,12
20230530,090400,15540940,14400,14400,14400,14400,0
20230530,090300,15540940,14400,14400,14400,14390,310
20230530,090200,11077340,14410,14340,14430,14340,254
20230530,090100,7421150,14350,14030,14350,14030,126
20230530,090000,5650400,14030,14020,14070,14020,403