KissMeData/001020/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,194600,97121465,1019,1019,1019,1019,75
20230530,194500,97121465,1019,1019,1019,1019,0
20230530,194400,97121465,1019,1019,1019,1019,0
20230530,194300,97121465,1019,1019,1019,1019,0
20230530,194200,97121465,1019,1019,1019,1019,0
20230530,194100,97121465,1019,1019,1019,1019,0
20230530,194000,97121465,1019,1019,1019,1019,0
20230530,193900,97121465,1019,1019,1019,1019,0
20230530,193800,97121465,1019,1019,1019,1019,0
20230530,193700,97121465,1019,1019,1019,1019,0
20230530,193600,97121465,1019,1019,1019,1019,0
20230530,193500,97121465,1019,1019,1019,1019,0
20230530,193400,97121465,1019,1019,1019,1019,0
20230530,193300,97121465,1019,1019,1019,1019,0
20230530,193200,97121465,1019,1019,1019,1019,0
20230530,193100,97121465,1019,1019,1019,1019,0
20230530,193000,97121465,1019,1019,1019,1019,0
20230530,192900,97121465,1019,1019,1019,1019,0
20230530,192800,97121465,1019,1019,1019,1019,0
20230530,192700,97121465,1019,1019,1019,1019,0
20230530,192600,97121465,1019,1019,1019,1019,0
20230530,192500,97121465,1019,1019,1019,1019,0
20230530,192400,97121465,1019,1019,1019,1019,0
20230530,192300,97121465,1019,1019,1019,1019,0
20230530,192200,97121465,1019,1019,1019,1019,0
20230530,192100,97121465,1019,1019,1019,1019,0
20230530,192000,97121465,1019,1019,1019,1019,0
20230530,191900,97121465,1019,1019,1019,1019,0
20230530,191800,97121465,1019,1019,1019,1019,0
20230530,191700,97121465,1019,1019,1019,1019,0
20230530,191600,97121465,1019,1019,1019,1019,75
20230530,191500,97121465,1019,1019,1019,1019,0
20230530,191400,97121465,1019,1019,1019,1019,0
20230530,191300,97121465,1019,1019,1019,1019,0
20230530,191200,97121465,1019,1019,1019,1019,0
20230530,191100,97121465,1019,1019,1019,1019,0
20230530,191000,97121465,1019,1019,1019,1019,0
20230530,190900,97121465,1019,1019,1019,1019,0
20230530,190800,97121465,1019,1019,1019,1019,0
20230530,190700,97121465,1019,1019,1019,1019,0
20230530,190600,97121465,1019,1019,1019,1019,0
20230530,190500,97121465,1019,1019,1019,1019,0
20230530,190400,97121465,1019,1019,1019,1019,0
20230530,190300,97121465,1019,1019,1019,1019,0
20230530,190200,97121465,1019,1019,1019,1019,0
20230530,190100,97121465,1019,1019,1019,1019,0
20230530,190000,97121465,1019,1019,1019,1019,0
20230530,185900,97121465,1019,1019,1019,1019,0
20230530,185800,97121465,1019,1019,1019,1019,0
20230530,185700,97121465,1019,1019,1019,1019,0
20230530,185600,97121465,1019,1019,1019,1019,0
20230530,185500,97121465,1019,1019,1019,1019,0
20230530,185400,97121465,1019,1019,1019,1019,0
20230530,185300,97121465,1019,1019,1019,1019,0
20230530,185200,97121465,1019,1019,1019,1019,0
20230530,185100,97121465,1019,1019,1019,1019,0
20230530,185000,97121465,1019,1019,1019,1019,0
20230530,184900,97121465,1019,1019,1019,1019,0
20230530,184800,97121465,1019,1019,1019,1019,0
20230530,184700,97121465,1019,1019,1019,1019,0
20230530,184600,97121465,1019,1019,1019,1019,75
20230530,184500,97121465,1019,1019,1019,1019,0
20230530,184400,97121465,1019,1019,1019,1019,0
20230530,184300,97121465,1019,1019,1019,1019,0
20230530,184200,97121465,1019,1019,1019,1019,0
20230530,184100,97121465,1019,1019,1019,1019,0
20230530,184000,97121465,1019,1019,1019,1019,0
20230530,183900,97121465,1019,1019,1019,1019,0
20230530,183800,97121465,1019,1019,1019,1019,0
20230530,183700,97121465,1019,1019,1019,1019,0
20230530,183600,97121465,1019,1019,1019,1019,0
20230530,183500,97121465,1019,1019,1019,1019,0
20230530,183400,97121465,1019,1019,1019,1019,0
20230530,183300,97121465,1019,1019,1019,1019,0
20230530,183200,97121465,1019,1019,1019,1019,0
20230530,183100,97121465,1019,1019,1019,1019,0
20230530,183000,97121465,1019,1019,1019,1019,0
20230530,182900,97121465,1019,1019,1019,1019,0
20230530,182800,97121465,1019,1019,1019,1019,0
20230530,182700,97121465,1019,1019,1019,1019,0
20230530,182600,97121465,1019,1019,1019,1019,0
20230530,182500,97121465,1019,1019,1019,1019,0
20230530,182400,97121465,1019,1019,1019,1019,0
20230530,182300,97121465,1019,1019,1019,1019,0
20230530,182200,97121465,1019,1019,1019,1019,0
20230530,182100,97121465,1019,1019,1019,1019,0
20230530,182000,97121465,1019,1019,1019,1019,0
20230530,181900,97121465,1019,1019,1019,1019,0
20230530,181800,97121465,1019,1019,1019,1019,0
20230530,181700,97121465,1019,1019,1019,1019,0
20230530,181600,97121465,1019,1019,1019,1019,75
20230530,181500,97121465,1019,1019,1019,1019,0
20230530,181400,97121465,1019,1019,1019,1019,0
20230530,181300,97121465,1019,1019,1019,1019,0
20230530,181200,97121465,1019,1019,1019,1019,0
20230530,181100,97121465,1019,1019,1019,1019,0
20230530,181000,97121465,1019,1019,1019,1019,0
20230530,180900,97121465,1019,1019,1019,1019,0
20230530,180800,97121465,1019,1019,1019,1019,0
20230530,180700,97121465,1019,1019,1019,1019,0
20230530,180600,97121465,1019,1019,1019,1019,0
20230530,180500,97121465,1019,1019,1019,1019,0
20230530,180400,97121465,1019,1019,1019,1019,0
20230530,180300,97121465,1019,1019,1019,1019,0
20230530,180200,97121465,1019,1019,1019,1019,0
20230530,180100,97121465,1019,1019,1019,1019,0
20230530,180000,97121465,1019,1019,1019,1019,0
20230530,175900,97121465,1019,1019,1019,1019,0
20230530,175800,97121465,1019,1019,1019,1019,0
20230530,175700,97121465,1019,1019,1019,1019,0
20230530,175600,97121465,1019,1019,1019,1019,0
20230530,175500,97121465,1019,1019,1019,1019,0
20230530,175400,97121465,1019,1019,1019,1019,0
20230530,175300,97121465,1019,1019,1019,1019,0
20230530,175200,97121465,1019,1019,1019,1019,0
20230530,175100,97121465,1019,1019,1019,1019,0
20230530,175000,97121465,1019,1019,1019,1019,0
20230530,174900,97121465,1019,1019,1019,1019,0
20230530,174800,97121465,1019,1019,1019,1019,0
20230530,174700,97121465,1019,1019,1019,1019,0
20230530,174600,97121465,1019,1019,1019,1019,75
20230530,174500,97121465,1019,1019,1019,1019,0
20230530,174400,97121465,1019,1019,1019,1019,0
20230530,174300,97121465,1019,1019,1019,1019,0
20230530,174200,97121465,1019,1019,1019,1019,0
20230530,174100,97121465,1019,1019,1019,1019,0
20230530,174000,97121465,1019,1019,1019,1019,0
20230530,173900,97121465,1019,1019,1019,1019,0
20230530,173800,97121465,1019,1019,1019,1019,0
20230530,173700,97121465,1019,1019,1019,1019,0
20230530,173600,97121465,1019,1019,1019,1019,0
20230530,173500,97121465,1019,1019,1019,1019,0
20230530,173400,97121465,1019,1019,1019,1019,0
20230530,173300,97121465,1019,1019,1019,1019,0
20230530,173200,97121465,1019,1019,1019,1019,0
20230530,173100,97121465,1019,1019,1019,1019,0
20230530,173000,97121465,1019,1019,1019,1019,0
20230530,172900,97121465,1019,1019,1019,1019,0
20230530,172800,97121465,1019,1019,1019,1019,0
20230530,172700,97121465,1019,1019,1019,1019,0
20230530,172600,97121465,1019,1019,1019,1019,0
20230530,172500,97121465,1019,1019,1019,1019,0
20230530,172400,97121465,1019,1019,1019,1019,0
20230530,172300,97121465,1019,1019,1019,1019,0
20230530,172200,97121465,1019,1019,1019,1019,0
20230530,172100,97121465,1019,1019,1019,1019,0
20230530,172000,97121465,1019,1019,1019,1019,0
20230530,171900,97121465,1019,1019,1019,1019,0
20230530,171800,97121465,1019,1019,1019,1019,0
20230530,171700,97121465,1019,1019,1019,1019,0
20230530,171600,97121465,1019,1019,1019,1019,75
20230530,171500,97121465,1019,1019,1019,1019,0
20230530,171400,97121465,1019,1019,1019,1019,0
20230530,171300,97121465,1019,1019,1019,1019,0
20230530,171200,97121465,1019,1019,1019,1019,0
20230530,171100,97121465,1019,1019,1019,1019,0
20230530,171000,97121465,1019,1019,1019,1019,0
20230530,170900,97121465,1019,1019,1019,1019,0
20230530,170800,97121465,1019,1019,1019,1019,0
20230530,170700,97121465,1019,1019,1019,1019,0
20230530,170600,97121465,1019,1019,1019,1019,0
20230530,170500,97121465,1019,1019,1019,1019,0
20230530,170400,97121465,1019,1019,1019,1019,0
20230530,170300,97121465,1019,1019,1019,1019,0
20230530,170200,97121465,1019,1019,1019,1019,0
20230530,170100,97121465,1019,1019,1019,1019,0
20230530,170000,97121465,1019,1019,1019,1019,0
20230530,165900,97121465,1019,1019,1019,1019,0
20230530,165800,97121465,1019,1019,1019,1019,0
20230530,165700,97121465,1019,1019,1019,1019,0
20230530,165600,97121465,1019,1019,1019,1019,0
20230530,165500,97121465,1019,1019,1019,1019,0
20230530,165400,97121465,1019,1019,1019,1019,0
20230530,165300,97121465,1019,1019,1019,1019,0
20230530,165200,97121465,1019,1019,1019,1019,0
20230530,165100,97121465,1019,1019,1019,1019,0
20230530,165000,97121465,1019,1019,1019,1019,0
20230530,164900,97121465,1019,1019,1019,1019,0
20230530,164800,97121465,1019,1019,1019,1019,0
20230530,164700,97121465,1019,1019,1019,1019,0
20230530,164600,97121465,1019,1019,1019,1019,75
20230530,164500,97121465,1019,1019,1019,1019,0
20230530,164400,97121465,1019,1019,1019,1019,0
20230530,164300,97121465,1019,1019,1019,1019,0
20230530,164200,97121465,1019,1019,1019,1019,0
20230530,164100,97121465,1019,1019,1019,1019,0
20230530,164000,97121465,1019,1019,1019,1019,0
20230530,163900,97121465,1019,1019,1019,1019,0
20230530,163800,97121465,1019,1019,1019,1019,0
20230530,163700,97121465,1019,1019,1019,1019,0
20230530,163600,97121465,1019,1019,1019,1019,0
20230530,163500,97121465,1019,1019,1019,1019,0
20230530,163400,97121465,1019,1019,1019,1019,0
20230530,163300,97121465,1019,1019,1019,1019,0
20230530,163200,97121465,1019,1019,1019,1019,0
20230530,163100,97121465,1019,1019,1019,1019,0
20230530,163000,97121465,1019,1019,1019,1019,0
20230530,162900,97121465,1019,1019,1019,1019,0
20230530,162800,97121465,1019,1019,1019,1019,0
20230530,162700,97121465,1019,1019,1019,1019,0
20230530,162600,97121465,1019,1019,1019,1019,0
20230530,162500,97121465,1019,1019,1019,1019,0
20230530,162400,97121465,1019,1019,1019,1019,0
20230530,162300,97121465,1019,1019,1019,1019,0
20230530,162200,97121465,1019,1019,1019,1019,0
20230530,162100,97121465,1019,1019,1019,1019,0
20230530,162000,97121465,1019,1019,1019,1019,0
20230530,161900,97121465,1019,1019,1019,1019,0
20230530,161800,97121465,1019,1019,1019,1019,0
20230530,161700,97121465,1019,1019,1019,1019,0
20230530,161600,97121465,1019,1019,1019,1019,75
20230530,161500,97121465,1019,1019,1019,1019,0
20230530,161400,97121465,1019,1019,1019,1019,0
20230530,161300,97121465,1019,1019,1019,1019,0
20230530,161200,97121465,1019,1019,1019,1019,0
20230530,161100,97121465,1019,1019,1019,1019,0
20230530,161000,97121465,1019,1019,1019,1019,0
20230530,160900,97121465,1019,1019,1019,1019,0
20230530,160800,97121465,1019,1019,1019,1019,0
20230530,160700,97121465,1019,1019,1019,1019,0
20230530,160600,97121465,1019,1019,1019,1019,0
20230530,160500,97121465,1019,1019,1019,1019,0
20230530,160400,97121465,1019,1019,1019,1019,0
20230530,160300,97121465,1019,1019,1019,1019,0
20230530,160200,97121465,1019,1019,1019,1019,0
20230530,160100,97121465,1019,1019,1019,1019,0
20230530,160000,97121465,1019,1019,1019,1019,0
20230530,155900,97121465,1019,1019,1019,1019,0
20230530,155800,97121465,1019,1019,1019,1019,0
20230530,155700,97121465,1019,1019,1019,1019,0
20230530,155600,97121465,1019,1019,1019,1019,0
20230530,155500,97121465,1019,1019,1019,1019,0
20230530,155400,97121465,1019,1019,1019,1019,0
20230530,155300,97121465,1019,1019,1019,1019,0
20230530,155200,97121465,1019,1019,1019,1019,0
20230530,155100,97121465,1019,1019,1019,1019,0
20230530,155000,97121465,1019,1019,1019,1019,0
20230530,154900,97121465,1019,1019,1019,1019,0
20230530,154800,97121465,1019,1019,1019,1019,0
20230530,154700,97121465,1019,1019,1019,1019,0
20230530,154600,97121465,1019,1019,1019,1019,75
20230530,154500,97121465,1019,1019,1019,1019,0
20230530,154400,97121465,1019,1019,1019,1019,0
20230530,154300,97121465,1019,1019,1019,1019,0
20230530,154200,97121465,1019,1019,1019,1019,0
20230530,154100,97121465,1019,1019,1019,1019,0
20230530,154000,97121465,1019,1019,1019,1019,0
20230530,153900,97121465,1019,1019,1019,1019,0
20230530,153800,97121465,1019,1019,1019,1019,0
20230530,153700,97121465,1019,1019,1019,1019,0
20230530,153600,97121465,1019,1019,1019,1019,0
20230530,153500,97121465,1019,1019,1019,1019,0
20230530,153400,97121465,1019,1019,1019,1019,0
20230530,153300,97121465,1019,1019,1019,1019,0
20230530,153200,97121465,1019,1019,1019,1019,0
20230530,153100,97121465,1019,1019,1019,1019,0
20230530,153000,97121465,1019,1019,1019,1019,75
20230530,152900,97045040,1015,1015,1015,1015,0
20230530,152800,97045040,1015,1015,1015,1015,0
20230530,152700,97045040,1015,1015,1015,1015,0
20230530,152600,97045040,1015,1015,1015,1015,0
20230530,152500,97045040,1015,1015,1015,1015,0
20230530,152400,97045040,1015,1015,1015,1015,0
20230530,152300,97045040,1015,1015,1015,1015,0
20230530,152200,97045040,1015,1015,1015,1015,0
20230530,152100,97045040,1015,1015,1015,1015,0
20230530,152000,97045040,1015,1015,1015,1015,0
20230530,151900,97045040,1015,1015,1015,1015,0
20230530,151800,97045040,1015,1015,1015,1015,0
20230530,151700,97045040,1015,1015,1015,1015,0
20230530,151600,97045040,1015,1015,1015,1015,451
20230530,151500,96587275,1015,1019,1019,1015,646
20230530,151400,95929484,1016,1016,1016,1016,0
20230530,151300,95929484,1016,1016,1016,1016,0
20230530,151200,95929484,1016,1016,1016,1016,135
20230530,151100,95792324,1015,1015,1015,1015,0
20230530,151000,95792324,1015,1015,1015,1015,0
20230530,150900,95792324,1015,1015,1015,1015,0
20230530,150800,95792324,1015,1015,1015,1015,0
20230530,150700,95792324,1015,1015,1015,1015,0
20230530,150600,95792324,1015,1015,1015,1015,0
20230530,150500,95792324,1015,1015,1015,1015,299
20230530,150400,95488839,1015,1015,1015,1015,0
20230530,150300,95488839,1015,1015,1015,1015,0
20230530,150200,95488839,1015,1015,1015,1015,0
20230530,150100,95488839,1015,1015,1015,1015,0
20230530,150000,95488839,1015,1015,1015,1015,0
20230530,145900,95488839,1015,1015,1015,1015,0
20230530,145800,95488839,1015,1015,1015,1015,0
20230530,145700,95488839,1015,1015,1015,1015,0
20230530,145600,95488839,1015,1015,1015,1015,0
20230530,145500,95488839,1015,1015,1015,1015,0
20230530,145400,95488839,1015,1015,1015,1015,0
20230530,145300,95488839,1015,1015,1015,1015,0
20230530,145200,95488839,1015,1015,1015,1015,0
20230530,145100,95488839,1015,1015,1015,1015,150
20230530,145000,95336589,1015,1015,1015,1015,0
20230530,144900,95336589,1015,1015,1015,1015,0
20230530,144800,95336589,1015,1015,1015,1015,0
20230530,144700,95336589,1015,1015,1015,1015,0
20230530,144600,95336589,1015,1015,1015,1015,0
20230530,144500,95336589,1015,1015,1015,1015,0
20230530,144400,95336589,1015,1015,1015,1015,0
20230530,144300,95336589,1015,1015,1015,1015,0
20230530,144200,95336589,1015,1015,1015,1015,0
20230530,144100,95336589,1015,1015,1015,1015,0
20230530,144000,95336589,1015,1015,1015,1015,0
20230530,143900,95336589,1015,1015,1015,1015,2096
20230530,143800,93209149,1015,1015,1015,1015,0
20230530,143700,93209149,1015,1015,1015,1015,0
20230530,143600,93209149,1015,1015,1015,1015,704
20230530,143500,92494589,1014,1015,1015,1014,1789
20230530,143400,90679074,1014,1014,1014,1014,0
20230530,143300,90679074,1014,1014,1014,1014,0
20230530,143200,90679074,1014,1014,1014,1014,0
20230530,143100,90679074,1014,1014,1014,1014,0
20230530,143000,90679074,1014,1014,1014,1014,0
20230530,142900,90679074,1014,1014,1014,1014,0
20230530,142800,90679074,1014,1017,1017,1014,2200
20230530,142700,88443574,1017,1017,1017,1017,0
20230530,142600,88443574,1017,1017,1017,1017,0
20230530,142500,88443574,1017,1017,1017,1017,0
20230530,142400,88443574,1017,1017,1017,1017,0
20230530,142300,88443574,1017,1018,1018,1017,585
20230530,142200,87848499,1018,1018,1018,1018,0
20230530,142100,87848499,1018,1018,1018,1018,0
20230530,142000,87848499,1018,1018,1018,1018,0
20230530,141900,87848499,1018,1018,1018,1018,0
20230530,141800,87848499,1018,1018,1018,1018,416
20230530,141700,87425011,1018,1018,1018,1018,0
20230530,141600,87425011,1018,1018,1018,1018,0
20230530,141500,87425011,1018,1018,1018,1018,0
20230530,141400,87425011,1018,1018,1018,1018,1000
20230530,141300,86407011,1019,1019,1019,1019,0
20230530,141200,86407011,1019,1019,1019,1019,1
20230530,141100,86405992,1019,1019,1019,1019,0
20230530,141000,86405992,1019,1019,1019,1019,0
20230530,140900,86405992,1019,1019,1019,1019,0
20230530,140800,86405992,1019,1019,1019,1019,0
20230530,140700,86405992,1019,1019,1019,1019,0
20230530,140600,86405992,1019,1019,1019,1019,0
20230530,140500,86405992,1019,1019,1019,1019,0
20230530,140400,86405992,1019,1019,1019,1019,0
20230530,140300,86405992,1019,1019,1019,1019,0
20230530,140200,86405992,1019,1019,1019,1019,0
20230530,140100,86405992,1019,1019,1019,1019,100
20230530,140000,86304092,1019,1019,1019,1019,0
20230530,135900,86304092,1019,1019,1019,1019,585
20230530,135800,85707977,1015,1015,1015,1015,0
20230530,135700,85707977,1015,1015,1015,1015,0
20230530,135600,85707977,1015,1015,1015,1015,0
20230530,135500,85707977,1015,1015,1015,1015,0
20230530,135400,85707977,1015,1015,1016,1015,2207
20230530,135300,83467611,1015,1015,1015,1015,231
20230530,135200,83233146,1015,1015,1015,1015,5187
20230530,135100,77968341,1015,1015,1015,1015,0
20230530,135000,77968341,1015,1015,1015,1015,127
20230530,134900,77839436,1015,1018,1018,1014,3482
20230530,134800,74301413,1019,1019,1019,1019,0
20230530,134700,74301413,1019,1019,1019,1019,100
20230530,134600,74199513,1020,1020,1020,1020,0
20230530,134500,74199513,1020,1020,1020,1020,40
20230530,134400,74158713,1021,1021,1021,1021,0
20230530,134300,74158713,1021,1021,1021,1021,0
20230530,134200,74158713,1021,1021,1021,1021,0
20230530,134100,74158713,1021,1021,1021,1021,0
20230530,134000,74158713,1021,1021,1021,1021,0
20230530,133900,74158713,1021,1021,1021,1021,0
20230530,133800,74158713,1021,1021,1021,1021,0
20230530,133700,74158713,1021,1021,1021,1021,0
20230530,133600,74158713,1021,1022,1022,1021,1338
20230530,133500,72792298,1025,1025,1025,1025,0
20230530,133400,72792298,1025,1025,1025,1025,5
20230530,133300,72787173,1024,1024,1024,1024,0
20230530,133200,72787173,1024,1024,1024,1024,0
20230530,133100,72787173,1024,1024,1024,1024,0
20230530,133000,72787173,1024,1024,1024,1024,126
20230530,132900,72658149,1024,1024,1024,1024,0
20230530,132800,72658149,1024,1024,1024,1024,0
20230530,132700,72658149,1024,1024,1024,1024,0
20230530,132600,72658149,1024,1024,1024,1024,0
20230530,132500,72658149,1024,1024,1024,1024,0
20230530,132400,72658149,1024,1024,1024,1024,0
20230530,132300,72658149,1024,1024,1024,1024,0
20230530,132200,72658149,1024,1024,1024,1024,0
20230530,132100,72658149,1024,1024,1024,1024,4
20230530,132000,72654053,1025,1025,1025,1025,0
20230530,131900,72654053,1025,1025,1025,1025,0
20230530,131800,72654053,1025,1025,1025,1025,0
20230530,131700,72654053,1025,1025,1025,1025,0
20230530,131600,72654053,1025,1025,1025,1025,0
20230530,131500,72654053,1025,1025,1025,1025,0
20230530,131400,72654053,1025,1025,1025,1025,0
20230530,131300,72654053,1025,1025,1025,1025,0
20230530,131200,72654053,1025,1025,1025,1025,150
20230530,131100,72500303,1024,1022,1024,1022,2602
20230530,131000,69837057,1021,1021,1021,1021,0
20230530,130900,69837057,1021,1021,1021,1021,0
20230530,130800,69837057,1021,1021,1021,1021,0
20230530,130700,69837057,1021,1021,1021,1021,0
20230530,130600,69837057,1021,1021,1021,1021,90
20230530,130500,69745167,1022,1021,1022,1021,783
20230530,130400,68945314,1020,1020,1020,1020,0
20230530,130300,68945314,1020,1020,1020,1020,0
20230530,130200,68945314,1020,1020,1020,1020,0
20230530,130100,68945314,1020,1020,1020,1020,9
20230530,130000,68936134,1017,1017,1017,1017,0
20230530,125900,68936134,1017,1017,1017,1017,0
20230530,125800,68936134,1017,1017,1017,1017,0
20230530,125700,68936134,1017,1017,1017,1017,256
20230530,125600,68675782,1015,1015,1015,1015,0
20230530,125500,68675782,1015,1015,1015,1015,0
20230530,125400,68675782,1015,1015,1015,1015,0
20230530,125300,68675782,1015,1015,1015,1015,0
20230530,125200,68675782,1015,1015,1015,1015,0
20230530,125100,68675782,1015,1015,1015,1015,0
20230530,125000,68675782,1015,1015,1015,1015,0
20230530,124900,68675782,1015,1015,1015,1015,0
20230530,124800,68675782,1015,1015,1015,1015,0
20230530,124700,68675782,1015,1015,1015,1015,0
20230530,124600,68675782,1015,1019,1019,1015,422
20230530,124500,68245852,1021,1021,1021,1021,0
20230530,124400,68245852,1021,1021,1021,1021,0
20230530,124300,68245852,1021,1021,1021,1021,27
20230530,124200,68218285,1019,1021,1021,1019,1145
20230530,124100,67049305,1021,1021,1021,1021,0
20230530,124000,67049305,1021,1021,1021,1021,0
20230530,123900,67049305,1021,1021,1021,1021,0
20230530,123800,67049305,1021,1021,1021,1021,0
20230530,123700,67049305,1021,1021,1021,1021,0
20230530,123600,67049305,1021,1021,1021,1021,0
20230530,123500,67049305,1021,1021,1021,1021,0
20230530,123400,67049305,1021,1021,1021,1021,0
20230530,123300,67049305,1021,1021,1021,1021,2
20230530,123200,67047263,1021,1021,1021,1021,59
20230530,123100,66987024,1021,1021,1021,1021,0
20230530,123000,66987024,1021,1022,1022,1021,1542
20230530,122900,65411155,1022,1022,1022,1022,0
20230530,122800,65411155,1022,1022,1022,1022,0
20230530,122700,65411155,1022,1022,1022,1022,0
20230530,122600,65411155,1022,1022,1022,1022,0
20230530,122500,65411155,1022,1022,1022,1022,0
20230530,122400,65411155,1022,1022,1022,1022,0
20230530,122300,65411155,1022,1022,1022,1022,0
20230530,122200,65411155,1022,1022,1022,1022,0
20230530,122100,65411155,1022,1022,1022,1022,0
20230530,122000,65411155,1022,1022,1022,1022,7
20230530,121900,65404001,1023,1023,1023,1023,0
20230530,121800,65404001,1023,1023,1023,1023,0
20230530,121700,65404001,1023,1023,1023,1023,0
20230530,121600,65404001,1023,1023,1023,1023,12
20230530,121500,65391725,1023,1023,1023,1023,0
20230530,121400,65391725,1023,1023,1023,1023,0
20230530,121300,65391725,1023,1023,1023,1023,19
20230530,121200,65372288,1023,1023,1023,1023,0
20230530,121100,65372288,1023,1023,1023,1023,0
20230530,121000,65372288,1023,1023,1023,1023,0
20230530,120900,65372288,1023,1023,1023,1023,0
20230530,120800,65372288,1023,1023,1023,1023,0
20230530,120700,65372288,1023,1023,1023,1023,0
20230530,120600,65372288,1023,1023,1023,1023,0
20230530,120500,65372288,1023,1023,1023,1023,0
20230530,120400,65372288,1023,1023,1023,1023,0
20230530,120300,65372288,1023,1023,1023,1023,0
20230530,120200,65372288,1023,1023,1023,1023,1
20230530,120100,65371265,1022,1022,1022,1022,0
20230530,120000,65371265,1022,1022,1022,1022,1
20230530,115900,65370243,1023,1023,1023,1023,0
20230530,115800,65370243,1023,1023,1023,1023,0
20230530,115700,65370243,1023,1023,1023,1023,0
20230530,115600,65370243,1023,1023,1023,1023,20
20230530,115500,65349783,1023,1023,1023,1023,0
20230530,115400,65349783,1023,1023,1023,1023,0
20230530,115300,65349783,1023,1022,1023,1022,63
20230530,115200,65285395,1023,1022,1023,1022,3
20230530,115100,65282328,1021,1021,1021,1021,23
20230530,115000,65258845,1021,1022,1022,1021,104
20230530,114900,65152558,1023,1023,1023,1023,0
20230530,114800,65152558,1023,1023,1023,1023,0
20230530,114700,65152558,1023,1023,1023,1023,0
20230530,114600,65152558,1023,1023,1023,1023,5
20230530,114500,65147443,1023,1023,1023,1023,5
20230530,114400,65142328,1024,1024,1024,1024,0
20230530,114300,65142328,1024,1023,1024,1023,1076
20230530,114200,64040620,1023,1023,1023,1023,18
20230530,114100,64022206,1023,1023,1023,1023,0
20230530,114000,64022206,1023,1023,1023,1023,0
20230530,113900,64022206,1023,1023,1023,1023,0
20230530,113800,64022206,1023,1023,1023,1023,0
20230530,113700,64022206,1023,1023,1023,1023,0
20230530,113600,64022206,1023,1023,1023,1023,1
20230530,113500,64021183,1014,1014,1014,1014,1598
20230530,113400,62400811,1010,1010,1010,1010,0
20230530,113300,62400811,1010,1020,1020,1010,6955
20230530,113200,55340155,1026,1026,1026,1026,0
20230530,113100,55340155,1026,1026,1026,1026,0
20230530,113000,55340155,1026,1026,1026,1026,0
20230530,112900,55340155,1026,1026,1026,1026,0
20230530,112800,55340155,1026,1026,1026,1026,0
20230530,112700,55340155,1026,1026,1026,1026,0
20230530,112600,55340155,1026,1026,1026,1026,0
20230530,112500,55340155,1026,1026,1026,1026,10
20230530,112400,55329895,1026,1021,1026,1020,3683
20230530,112300,51569603,1021,1021,1021,1021,0
20230530,112200,51569603,1021,1021,1021,1021,0
20230530,112100,51569603,1021,1021,1021,1021,0
20230530,112000,51569603,1021,1021,1021,1021,0
20230530,111900,51569603,1021,1021,1021,1021,0
20230530,111800,51569603,1021,1021,1021,1021,0
20230530,111700,51569603,1021,1022,1022,1021,1466
20230530,111600,50071494,1022,1022,1022,1022,0
20230530,111500,50071494,1022,1022,1022,1022,0
20230530,111400,50071494,1022,1022,1022,1022,0
20230530,111300,50071494,1022,1022,1022,1022,0
20230530,111200,50071494,1022,1022,1022,1022,0
20230530,111100,50071494,1022,1022,1022,1022,0
20230530,111000,50071494,1022,1022,1022,1022,1000
20230530,110900,49049494,1027,1027,1027,1027,0
20230530,110800,49049494,1027,1024,1027,1024,2777
20230530,110700,46203009,1024,1024,1024,1024,150
20230530,110600,46049409,1024,1024,1024,1024,0
20230530,110500,46049409,1024,1024,1024,1024,0
20230530,110400,46049409,1024,1024,1024,1024,0
20230530,110300,46049409,1024,1024,1024,1024,0
20230530,110200,46049409,1024,1024,1024,1024,20
20230530,110100,46028929,1021,1021,1021,1021,0
20230530,110000,46028929,1021,1021,1021,1021,0
20230530,105900,46028929,1021,1021,1021,1021,0
20230530,105800,46028929,1021,1021,1021,1021,0
20230530,105700,46028929,1021,1021,1021,1021,0
20230530,105600,46028929,1021,1021,1021,1021,0
20230530,105500,46028929,1021,1021,1021,1021,0
20230530,105400,46028929,1021,1021,1021,1021,2436
20230530,105300,43541773,1024,1024,1024,1024,1
20230530,105200,43540749,1021,1021,1021,1021,0
20230530,105100,43540749,1021,1021,1021,1021,0
20230530,105000,43540749,1021,1021,1021,1021,0
20230530,104900,43540749,1021,1021,1021,1021,0
20230530,104800,43540749,1021,1021,1021,1021,0
20230530,104700,43540749,1021,1021,1021,1021,1037
20230530,104600,42481972,1021,1021,1021,1021,0
20230530,104500,42481972,1021,1022,1022,1021,1329
20230530,104400,41125058,1021,1021,1021,1021,0
20230530,104300,41125058,1021,1021,1021,1021,0
20230530,104200,41125058,1021,1021,1021,1021,2332
20230530,104100,38744086,1021,1021,1021,1021,0
20230530,104000,38744086,1021,1021,1021,1021,0
20230530,103900,38744086,1021,1021,1021,1021,83
20230530,103800,38659343,1021,1022,1022,1021,2280
20230530,103700,36331350,1024,1024,1024,1024,0
20230530,103600,36331350,1024,1024,1024,1024,0
20230530,103500,36331350,1024,1024,1024,1024,0
20230530,103400,36331350,1024,1024,1024,1024,0
20230530,103300,36331350,1024,1024,1024,1024,1
20230530,103200,36330326,1023,1023,1023,1023,0
20230530,103100,36330326,1023,1023,1023,1023,0
20230530,103000,36330326,1023,1023,1023,1023,0
20230530,102900,36330326,1023,1023,1023,1023,0
20230530,102800,36330326,1023,1023,1023,1023,0
20230530,102700,36330326,1023,1023,1023,1023,0
20230530,102600,36330326,1023,1023,1023,1023,0
20230530,102500,36330326,1023,1023,1023,1023,0
20230530,102400,36330326,1023,1023,1023,1023,0
20230530,102300,36330326,1023,1023,1023,1023,0
20230530,102200,36330326,1023,1023,1023,1023,1
20230530,102100,36329303,1024,1024,1024,1024,0
20230530,102000,36329303,1024,1024,1024,1024,10
20230530,101900,36319063,1023,1023,1023,1023,24
20230530,101800,36294511,1023,1023,1023,1023,1
20230530,101700,36293488,1024,1024,1024,1024,0
20230530,101600,36293488,1024,1023,1024,1023,3
20230530,101500,36290418,1021,1021,1021,1021,438
20230530,101400,35843220,1024,1023,1024,1023,10
20230530,101300,35832989,1024,1024,1024,1024,0
20230530,101200,35832989,1024,1023,1024,1023,2
20230530,101100,35830942,1021,1021,1024,1021,59
20230530,101000,35770698,1021,1021,1021,1021,0
20230530,100900,35770698,1021,1021,1021,1021,0
20230530,100800,35770698,1021,1021,1021,1021,0
20230530,100700,35770698,1021,1024,1024,1021,251
20230530,100600,35514419,1024,1024,1024,1024,3
20230530,100500,35511347,1026,1026,1026,1026,0
20230530,100400,35511347,1026,1026,1026,1026,1
20230530,100300,35510321,1026,1025,1026,1025,2
20230530,100200,35508270,1021,1021,1021,1021,100
20230530,100100,35406170,1026,1026,1026,1026,0
20230530,100000,35406170,1026,1021,1026,1021,301
20230530,095900,35098844,1022,1022,1022,1022,210
20230530,095800,34884224,1021,1021,1021,1021,0
20230530,095700,34884224,1021,1021,1021,1021,0
20230530,095600,34884224,1021,1021,1021,1021,0
20230530,095500,34884224,1021,1021,1021,1021,666
20230530,095400,34204238,1021,1021,1021,1021,0
20230530,095300,34204238,1021,1021,1021,1021,10
20230530,095200,34194028,1021,1021,1021,1021,2060
20230530,095100,32090768,1021,1021,1021,1021,60
20230530,095000,32029508,1021,1021,1021,1021,60
20230530,094900,31968248,1020,1020,1020,1020,210
20230530,094800,31754048,1020,1020,1020,1020,0
20230530,094700,31754048,1020,1020,1020,1020,0
20230530,094600,31754048,1020,1020,1020,1020,0
20230530,094500,31754048,1020,1020,1020,1020,0
20230530,094400,31754048,1020,1020,1020,1020,0
20230530,094300,31754048,1020,1020,1020,1020,50
20230530,094200,31703048,1020,1020,1020,1020,0
20230530,094100,31703048,1020,1019,1020,1019,7
20230530,094000,31695909,1018,1019,1019,1018,309
20230530,093900,31381047,1019,1019,1019,1019,408
20230530,093800,30965295,1021,1021,1021,1021,0
20230530,093700,30965295,1021,1021,1021,1021,1
20230530,093600,30964274,1021,1021,1021,1021,1
20230530,093500,30963253,1019,1020,1020,1019,19831
20230530,093400,10736627,1021,1022,1022,1021,665
20230530,093300,10057612,1022,1022,1022,1022,2
20230530,093200,10055568,1022,1022,1022,1022,3
20230530,093100,10052502,1021,1021,1021,1021,418
20230530,093000,9625724,1021,1021,1021,1021,0
20230530,092900,9625724,1021,1021,1021,1021,0
20230530,092800,9625724,1021,1021,1021,1021,0
20230530,092700,9625724,1021,1021,1021,1021,0
20230530,092600,9625724,1021,1021,1021,1021,0
20230530,092500,9625724,1021,1021,1021,1021,0
20230530,092400,9625724,1021,1021,1021,1021,0
20230530,092300,9625724,1021,1021,1021,1021,0
20230530,092200,9625724,1021,1021,1021,1021,0
20230530,092100,9625724,1021,1021,1021,1021,0
20230530,092000,9625724,1021,1021,1021,1021,0
20230530,091900,9625724,1021,1021,1021,1021,0
20230530,091800,9625724,1021,1021,1021,1021,0
20230530,091700,9625724,1021,1022,1022,1021,1908
20230530,091600,7676726,1022,1022,1022,1022,1232
20230530,091500,6417622,1022,1022,1022,1022,0
20230530,091400,6417622,1022,1022,1022,1022,0
20230530,091300,6417622,1022,1022,1022,1022,0
20230530,091200,6417622,1022,1022,1022,1022,1
20230530,091100,6416600,1022,1022,1022,1022,500
20230530,091000,5905600,1021,1021,1021,1021,0
20230530,090900,5905600,1021,1021,1021,1021,1
20230530,090800,5904579,1022,1022,1022,1022,0
20230530,090700,5904579,1022,1021,1022,1021,2
20230530,090600,5902536,1020,1022,1022,1020,2729
20230530,090500,3116380,1027,1027,1027,1027,0
20230530,090400,3116380,1027,1027,1027,1027,0
20230530,090300,3116380,1027,1027,1027,1027,0
20230530,090200,3116380,1027,1027,1027,1027,2
20230530,090100,3114326,1027,1027,1027,1027,45
20230530,090000,3068111,1027,1021,1027,1021,3005