KissMeData/001070/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183800,1124952800,53200,53200,53200,53200,649
20230530,183700,1124952800,53200,53200,53200,53200,0
20230530,183600,1124952800,53200,53200,53200,53200,0
20230530,183500,1124952800,53200,53200,53200,53200,0
20230530,183400,1124952800,53200,53200,53200,53200,0
20230530,183300,1124952800,53200,53200,53200,53200,0
20230530,183200,1124952800,53200,53200,53200,53200,0
20230530,183100,1124952800,53200,53200,53200,53200,0
20230530,183000,1124952800,53200,53200,53200,53200,0
20230530,182900,1124952800,53200,53200,53200,53200,0
20230530,182800,1124952800,53200,53200,53200,53200,0
20230530,182700,1124952800,53200,53200,53200,53200,0
20230530,182600,1124952800,53200,53200,53200,53200,0
20230530,182500,1124952800,53200,53200,53200,53200,0
20230530,182400,1124952800,53200,53200,53200,53200,0
20230530,182300,1124952800,53200,53200,53200,53200,0
20230530,182200,1124952800,53200,53200,53200,53200,0
20230530,182100,1124952800,53200,53200,53200,53200,0
20230530,182000,1124952800,53200,53200,53200,53200,0
20230530,181900,1124952800,53200,53200,53200,53200,0
20230530,181800,1124952800,53200,53200,53200,53200,0
20230530,181700,1124952800,53200,53200,53200,53200,0
20230530,181600,1124952800,53200,53200,53200,53200,0
20230530,181500,1124952800,53200,53200,53200,53200,0
20230530,181400,1124952800,53200,53200,53200,53200,0
20230530,181300,1124952800,53200,53200,53200,53200,0
20230530,181200,1124952800,53200,53200,53200,53200,0
20230530,181100,1124952800,53200,53200,53200,53200,0
20230530,181000,1124952800,53200,53200,53200,53200,0
20230530,180900,1124952800,53200,53200,53200,53200,0
20230530,180800,1124952800,53200,53200,53200,53200,649
20230530,180700,1124952800,53200,53200,53200,53200,0
20230530,180600,1124952800,53200,53200,53200,53200,0
20230530,180500,1124952800,53200,53200,53200,53200,0
20230530,180400,1124952800,53200,53200,53200,53200,0
20230530,180300,1124952800,53200,53200,53200,53200,0
20230530,180200,1124952800,53200,53200,53200,53200,0
20230530,180100,1124952800,53200,53200,53200,53200,0
20230530,180000,1124952800,53200,53200,53200,53200,0
20230530,175900,1124952800,53200,53200,53200,53200,0
20230530,175800,1124952800,53200,53200,53200,53200,0
20230530,175700,1124952800,53200,53200,53200,53200,0
20230530,175600,1124952800,53200,53200,53200,53200,0
20230530,175500,1124952800,53200,53200,53200,53200,0
20230530,175400,1124952800,53200,53200,53200,53200,0
20230530,175300,1124952800,53200,53200,53200,53200,0
20230530,175200,1124952800,53200,53200,53200,53200,0
20230530,175100,1124952800,53200,53200,53200,53200,0
20230530,175000,1124952800,53200,53200,53200,53200,0
20230530,174900,1124952800,53200,53200,53200,53200,0
20230530,174800,1124952800,53200,53200,53200,53200,0
20230530,174700,1124952800,53200,53200,53200,53200,0
20230530,174600,1124952800,53200,53200,53200,53200,0
20230530,174500,1124952800,53200,53200,53200,53200,0
20230530,174400,1124952800,53200,53200,53200,53200,0
20230530,174300,1124952800,53200,53200,53200,53200,0
20230530,174200,1124952800,53200,53200,53200,53200,0
20230530,174100,1124952800,53200,53200,53200,53200,0
20230530,174000,1124952800,53200,53200,53200,53200,0
20230530,173900,1124952800,53200,53200,53200,53200,0
20230530,173800,1124952800,53200,53200,53200,53200,649
20230530,173700,1124952800,53200,53200,53200,53200,0
20230530,173600,1124952800,53200,53200,53200,53200,0
20230530,173500,1124952800,53200,53200,53200,53200,0
20230530,173400,1124952800,53200,53200,53200,53200,0
20230530,173300,1124952800,53200,53200,53200,53200,0
20230530,173200,1124952800,53200,53200,53200,53200,0
20230530,173100,1124952800,53200,53200,53200,53200,0
20230530,173000,1124952800,53200,53200,53200,53200,0
20230530,172900,1124952800,53200,53200,53200,53200,0
20230530,172800,1124952800,53200,53200,53200,53200,0
20230530,172700,1124952800,53200,53200,53200,53200,0
20230530,172600,1124952800,53200,53200,53200,53200,0
20230530,172500,1124952800,53200,53200,53200,53200,0
20230530,172400,1124952800,53200,53200,53200,53200,0
20230530,172300,1124952800,53200,53200,53200,53200,0
20230530,172200,1124952800,53200,53200,53200,53200,0
20230530,172100,1124952800,53200,53200,53200,53200,0
20230530,172000,1124952800,53200,53200,53200,53200,0
20230530,171900,1124952800,53200,53200,53200,53200,0
20230530,171800,1124952800,53200,53200,53200,53200,0
20230530,171700,1124952800,53200,53200,53200,53200,0
20230530,171600,1124952800,53200,53200,53200,53200,0
20230530,171500,1124952800,53200,53200,53200,53200,0
20230530,171400,1124952800,53200,53200,53200,53200,0
20230530,171300,1124952800,53200,53200,53200,53200,0
20230530,171200,1124952800,53200,53200,53200,53200,0
20230530,171100,1124952800,53200,53200,53200,53200,0
20230530,171000,1124952800,53200,53200,53200,53200,0
20230530,170900,1124952800,53200,53200,53200,53200,0
20230530,170800,1124952800,53200,53200,53200,53200,649
20230530,170700,1124952800,53200,53200,53200,53200,0
20230530,170600,1124952800,53200,53200,53200,53200,0
20230530,170500,1124952800,53200,53200,53200,53200,0
20230530,170400,1124952800,53200,53200,53200,53200,0
20230530,170300,1124952800,53200,53200,53200,53200,0
20230530,170200,1124952800,53200,53200,53200,53200,0
20230530,170100,1124952800,53200,53200,53200,53200,0
20230530,170000,1124952800,53200,53200,53200,53200,0
20230530,165900,1124952800,53200,53200,53200,53200,0
20230530,165800,1124952800,53200,53200,53200,53200,0
20230530,165700,1124952800,53200,53200,53200,53200,0
20230530,165600,1124952800,53200,53200,53200,53200,0
20230530,165500,1124952800,53200,53200,53200,53200,0
20230530,165400,1124952800,53200,53200,53200,53200,0
20230530,165300,1124952800,53200,53200,53200,53200,0
20230530,165200,1124952800,53200,53200,53200,53200,0
20230530,165100,1124952800,53200,53200,53200,53200,0
20230530,165000,1124952800,53200,53200,53200,53200,0
20230530,164900,1124952800,53200,53200,53200,53200,0
20230530,164800,1124952800,53200,53200,53200,53200,0
20230530,164700,1124952800,53200,53200,53200,53200,0
20230530,164600,1124952800,53200,53200,53200,53200,0
20230530,164500,1124952800,53200,53200,53200,53200,0
20230530,164400,1124952800,53200,53200,53200,53200,0
20230530,164300,1124952800,53200,53200,53200,53200,0
20230530,164200,1124952800,53200,53200,53200,53200,0
20230530,164100,1124952800,53200,53200,53200,53200,0
20230530,164000,1124952800,53200,53200,53200,53200,0
20230530,163900,1124952800,53200,53200,53200,53200,0
20230530,163800,1124952800,53200,53200,53200,53200,649
20230530,163700,1124952800,53200,53200,53200,53200,0
20230530,163600,1124952800,53200,53200,53200,53200,0
20230530,163500,1124952800,53200,53200,53200,53200,0
20230530,163400,1124952800,53200,53200,53200,53200,0
20230530,163300,1124952800,53200,53200,53200,53200,0
20230530,163200,1124952800,53200,53200,53200,53200,0
20230530,163100,1124952800,53200,53200,53200,53200,0
20230530,163000,1124952800,53200,53200,53200,53200,0
20230530,162900,1124952800,53200,53200,53200,53200,0
20230530,162800,1124952800,53200,53200,53200,53200,0
20230530,162700,1124952800,53200,53200,53200,53200,0
20230530,162600,1124952800,53200,53200,53200,53200,0
20230530,162500,1124952800,53200,53200,53200,53200,0
20230530,162400,1124952800,53200,53200,53200,53200,0
20230530,162300,1124952800,53200,53200,53200,53200,0
20230530,162200,1124952800,53200,53200,53200,53200,0
20230530,162100,1124952800,53200,53200,53200,53200,0
20230530,162000,1124952800,53200,53200,53200,53200,0
20230530,161900,1124952800,53200,53200,53200,53200,0
20230530,161800,1124952800,53200,53200,53200,53200,0
20230530,161700,1124952800,53200,53200,53200,53200,0
20230530,161600,1124952800,53200,53200,53200,53200,0
20230530,161500,1124952800,53200,53200,53200,53200,0
20230530,161400,1124952800,53200,53200,53200,53200,0
20230530,161300,1124952800,53200,53200,53200,53200,0
20230530,161200,1124952800,53200,53200,53200,53200,0
20230530,161100,1124952800,53200,53200,53200,53200,0
20230530,161000,1124952800,53200,53200,53200,53200,0
20230530,160900,1124952800,53200,53200,53200,53200,0
20230530,160800,1124952800,53200,53200,53200,53200,649
20230530,160700,1124952800,53200,53200,53200,53200,0
20230530,160600,1124952800,53200,53200,53200,53200,0
20230530,160500,1124952800,53200,53200,53200,53200,0
20230530,160400,1124952800,53200,53200,53200,53200,0
20230530,160300,1124952800,53200,53200,53200,53200,0
20230530,160200,1124952800,53200,53200,53200,53200,0
20230530,160100,1124952800,53200,53200,53200,53200,0
20230530,160000,1124952800,53200,53200,53200,53200,0
20230530,155900,1124952800,53200,53200,53200,53200,0
20230530,155800,1124952800,53200,53200,53200,53200,0
20230530,155700,1124952800,53200,53200,53200,53200,0
20230530,155600,1124952800,53200,53200,53200,53200,0
20230530,155500,1124952800,53200,53200,53200,53200,0
20230530,155400,1124952800,53200,53200,53200,53200,0
20230530,155300,1124952800,53200,53200,53200,53200,0
20230530,155200,1124952800,53200,53200,53200,53200,0
20230530,155100,1124952800,53200,53200,53200,53200,0
20230530,155000,1124952800,53200,53200,53200,53200,0
20230530,154900,1124952800,53200,53200,53200,53200,0
20230530,154800,1124952800,53200,53200,53200,53200,0
20230530,154700,1124952800,53200,53200,53200,53200,0
20230530,154600,1124952800,53200,53200,53200,53200,0
20230530,154500,1124952800,53200,53200,53200,53200,0
20230530,154400,1124952800,53200,53200,53200,53200,0
20230530,154300,1124952800,53200,53200,53200,53200,0
20230530,154200,1124952800,53200,53200,53200,53200,0
20230530,154100,1124952800,53200,53200,53200,53200,0
20230530,154000,1124952800,53200,53200,53200,53200,0
20230530,153900,1124952800,53200,53200,53200,53200,0
20230530,153800,1124952800,53200,53200,53200,53200,649
20230530,153700,1124952800,53200,53200,53200,53200,0
20230530,153600,1124952800,53200,53200,53200,53200,0
20230530,153500,1124952800,53200,53200,53200,53200,0
20230530,153400,1124952800,53200,53200,53200,53200,0
20230530,153300,1124952800,53200,53200,53200,53200,0
20230530,153200,1124952800,53200,53200,53200,53200,0
20230530,153100,1124952800,53200,53200,53200,53200,0
20230530,153000,1124952800,53200,53200,53200,53200,649
20230530,152900,1090426000,53100,53100,53100,53100,0
20230530,152800,1090426000,53100,53100,53100,53100,0
20230530,152700,1090426000,53100,53100,53100,53100,0
20230530,152600,1090426000,53100,53100,53100,53100,0
20230530,152500,1090426000,53100,53100,53100,53100,0
20230530,152400,1090426000,53100,53100,53100,53100,0
20230530,152300,1090426000,53100,53100,53100,53100,0
20230530,152200,1090426000,53100,53100,53100,53100,0
20230530,152100,1090426000,53100,53100,53100,53100,0
20230530,152000,1090426000,53100,53100,53100,53100,0
20230530,151900,1090426000,53100,53100,53200,53100,204
20230530,151800,1079583100,53200,53200,53200,53200,0
20230530,151700,1079583100,53200,53200,53200,53200,0
20230530,151600,1079583100,53200,53200,53200,53200,0
20230530,151500,1079583100,53200,53200,53200,53200,0
20230530,151400,1079583100,53200,53200,53200,53200,32
20230530,151300,1077880700,53200,53200,53200,53200,34
20230530,151200,1076071900,53000,53000,53000,53000,0
20230530,151100,1076071900,53000,53000,53000,53000,0
20230530,151000,1076071900,53000,53000,53000,53000,0
20230530,150900,1076071900,53000,53000,53000,53000,0
20230530,150800,1076071900,53000,53000,53000,53000,54
20230530,150700,1073209900,53000,53000,53000,53000,0
20230530,150600,1073209900,53000,53000,53000,53000,0
20230530,150500,1073209900,53000,53000,53000,53000,1
20230530,150400,1073156900,53200,53200,53200,53200,0
20230530,150300,1073156900,53200,53200,53200,53200,0
20230530,150200,1073156900,53200,53200,53200,53200,0
20230530,150100,1073156900,53200,53200,53200,53200,0
20230530,150000,1073156900,53200,53200,53200,53200,0
20230530,145900,1073156900,53200,53200,53200,53200,0
20230530,145800,1073156900,53200,53200,53200,53200,0
20230530,145700,1073156900,53200,53200,53200,53200,0
20230530,145600,1073156900,53200,53200,53200,53200,0
20230530,145500,1073156900,53200,53000,53200,53000,2
20230530,145400,1073050700,53000,53000,53000,53000,7
20230530,145300,1072679700,52900,53000,53000,52900,500
20230530,145200,1046228600,53200,53200,53200,53200,0
20230530,145100,1046228600,53200,53200,53200,53200,0
20230530,145000,1046228600,53200,53200,53200,53200,0
20230530,144900,1046228600,53200,53200,53200,53200,0
20230530,144800,1046228600,53200,53200,53200,53200,0
20230530,144700,1046228600,53200,53200,53200,53200,0
20230530,144600,1046228600,53200,53200,53200,53200,0
20230530,144500,1046228600,53200,53200,53200,53200,0
20230530,144400,1046228600,53200,53200,53200,53200,0
20230530,144300,1046228600,53200,53200,53200,53200,0
20230530,144200,1046228600,53200,53200,53200,53200,0
20230530,144100,1046228600,53200,53200,53200,53200,0
20230530,144000,1046228600,53200,53200,53200,53200,1
20230530,143900,1046175400,53000,53100,53100,53000,2
20230530,143800,1046069300,53200,53200,53200,53200,0
20230530,143700,1046069300,53200,53200,53200,53200,0
20230530,143600,1046069300,53200,53200,53200,53200,22
20230530,143500,1044898900,53000,53000,53000,53000,0
20230530,143400,1044898900,53000,53000,53000,53000,0
20230530,143300,1044898900,53000,53000,53000,53000,0
20230530,143200,1044898900,53000,53000,53000,53000,0
20230530,143100,1044898900,53000,53000,53000,53000,0
20230530,143000,1044898900,53000,53000,53000,53000,0
20230530,142900,1044898900,53000,53000,53000,53000,0
20230530,142800,1044898900,53000,53000,53000,53000,0
20230530,142700,1044898900,53000,53000,53000,53000,0
20230530,142600,1044898900,53000,53000,53000,53000,0
20230530,142500,1044898900,53000,53000,53000,53000,0
20230530,142400,1044898900,53000,53000,53000,53000,0
20230530,142300,1044898900,53000,53000,53000,53000,0
20230530,142200,1044898900,53000,53000,53000,53000,0
20230530,142100,1044898900,53000,53000,53000,53000,0
20230530,142000,1044898900,53000,53000,53000,53000,0
20230530,141900,1044898900,53000,53000,53000,53000,0
20230530,141800,1044898900,53000,53000,53000,53000,0
20230530,141700,1044898900,53000,53000,53000,53000,0
20230530,141600,1044898900,53000,53000,53000,53000,1
20230530,141500,1044845900,53000,53000,53000,53000,0
20230530,141400,1044845900,53000,53000,53000,53000,0
20230530,141300,1044845900,53000,53000,53000,53000,0
20230530,141200,1044845900,53000,53000,53000,53000,0
20230530,141100,1044845900,53000,53000,53000,53000,0
20230530,141000,1044845900,53000,53000,53000,53000,2820
20230530,140900,895385900,53000,53000,53000,53000,0
20230530,140800,895385900,53000,53000,53000,53000,0
20230530,140700,895385900,53000,53000,53000,53000,0
20230530,140600,895385900,53000,53000,53000,53000,0
20230530,140500,895385900,53000,53000,53000,53000,2000
20230530,140400,789385900,53000,53000,53000,53000,651
20230530,140300,754882900,53000,53000,53000,53000,1000
20230530,140200,701882900,53000,53000,53000,53000,1500
20230530,140100,622382900,53000,53000,53000,53000,700
20230530,140000,585282900,53200,53000,53200,53000,1642
20230530,135900,498255100,53000,53000,53000,53000,2047
20230530,135800,389764100,53000,53000,53000,53000,120
20230530,135700,383404100,53000,53000,53000,53000,0
20230530,135600,383404100,53000,53000,53000,53000,0
20230530,135500,383404100,53000,53000,53000,53000,0
20230530,135400,383404100,53000,53000,53000,53000,0
20230530,135300,383404100,53000,53000,53000,53000,0
20230530,135200,383404100,53000,53000,53000,53000,0
20230530,135100,383404100,53000,53000,53000,53000,0
20230530,135000,383404100,53000,53000,53000,53000,0
20230530,134900,383404100,53000,53000,53000,53000,0
20230530,134800,383404100,53000,53000,53000,53000,0
20230530,134700,383404100,53000,53000,53000,53000,0
20230530,134600,383404100,53000,53000,53000,53000,0
20230530,134500,383404100,53000,53000,53000,53000,0
20230530,134400,383404100,53000,53000,53000,53000,0
20230530,134300,383404100,53000,53000,53000,53000,0
20230530,134200,383404100,53000,53000,53000,53000,1
20230530,134100,383351100,53200,53200,53200,53200,0
20230530,134000,383351100,53200,53200,53200,53200,0
20230530,133900,383351100,53200,53200,53200,53200,0
20230530,133800,383351100,53200,53200,53200,53200,0
20230530,133700,383351100,53200,53200,53200,53200,0
20230530,133600,383351100,53200,53200,53200,53200,1
20230530,133500,383297900,53200,53200,53200,53200,26
20230530,133400,381914700,53300,53300,53300,53300,1
20230530,133300,381861400,53300,53300,53300,53300,0
20230530,133200,381861400,53300,53300,53300,53300,0
20230530,133100,381861400,53300,53300,53300,53300,0
20230530,133000,381861400,53300,53300,53300,53300,0
20230530,132900,381861400,53300,53300,53300,53300,0
20230530,132800,381861400,53300,53300,53300,53300,0
20230530,132700,381861400,53300,53300,53300,53300,0
20230530,132600,381861400,53300,53300,53300,53300,0
20230530,132500,381861400,53300,53300,53300,53300,0
20230530,132400,381861400,53300,53300,53300,53300,0
20230530,132300,381861400,53300,53300,53300,53300,0
20230530,132200,381861400,53300,53300,53300,53300,0
20230530,132100,381861400,53300,53300,53300,53300,0
20230530,132000,381861400,53300,53300,53300,53300,0
20230530,131900,381861400,53300,53300,53300,53300,0
20230530,131800,381861400,53300,53300,53300,53300,0
20230530,131700,381861400,53300,53300,53300,53300,0
20230530,131600,381861400,53300,53300,53300,53300,0
20230530,131500,381861400,53300,53300,53300,53300,0
20230530,131400,381861400,53300,53300,53300,53300,0
20230530,131300,381861400,53300,53300,53300,53300,0
20230530,131200,381861400,53300,53300,53300,53300,0
20230530,131100,381861400,53300,53300,53300,53300,0
20230530,131000,381861400,53300,53300,53300,53300,0
20230530,130900,381861400,53300,53300,53300,53300,0
20230530,130800,381861400,53300,53300,53300,53300,0
20230530,130700,381861400,53300,53300,53300,53300,0
20230530,130600,381861400,53300,53300,53300,53300,0
20230530,130500,381861400,53300,53300,53300,53300,0
20230530,130400,381861400,53300,53300,53300,53300,0
20230530,130300,381861400,53300,53300,53300,53300,0
20230530,130200,381861400,53300,53300,53300,53300,0
20230530,130100,381861400,53300,53300,53300,53300,0
20230530,130000,381861400,53300,53300,53300,53300,0
20230530,125900,381861400,53300,53300,53300,53300,0
20230530,125800,381861400,53300,53300,53300,53300,0
20230530,125700,381861400,53300,53300,53300,53300,29
20230530,125600,380315700,53300,53300,53300,53300,0
20230530,125500,380315700,53300,53300,53300,53300,11
20230530,125400,379729400,53000,53000,53000,53000,0
20230530,125300,379729400,53000,53000,53000,53000,0
20230530,125200,379729400,53000,53000,53000,53000,0
20230530,125100,379729400,53000,53000,53000,53000,0
20230530,125000,379729400,53000,53000,53000,53000,0
20230530,124900,379729400,53000,53000,53000,53000,0
20230530,124800,379729400,53000,53000,53000,53000,0
20230530,124700,379729400,53000,53000,53000,53000,0
20230530,124600,379729400,53000,53000,53000,53000,0
20230530,124500,379729400,53000,53000,53000,53000,0
20230530,124400,379729400,53000,53000,53000,53000,0
20230530,124300,379729400,53000,53000,53000,53000,0
20230530,124200,379729400,53000,53000,53000,53000,0
20230530,124100,379729400,53000,53000,53000,53000,0
20230530,124000,379729400,53000,53000,53000,53000,0
20230530,123900,379729400,53000,53000,53000,53000,0
20230530,123800,379729400,53000,53000,53000,53000,0
20230530,123700,379729400,53000,53000,53000,53000,0
20230530,123600,379729400,53000,53000,53000,53000,0
20230530,123500,379729400,53000,53000,53000,53000,0
20230530,123400,379729400,53000,53000,53000,53000,0
20230530,123300,379729400,53000,53000,53000,53000,0
20230530,123200,379729400,53000,53000,53000,53000,0
20230530,123100,379729400,53000,53000,53000,53000,0
20230530,123000,379729400,53000,53000,53000,53000,0
20230530,122900,379729400,53000,53000,53000,53000,0
20230530,122800,379729400,53000,53000,53000,53000,0
20230530,122700,379729400,53000,53000,53000,53000,0
20230530,122600,379729400,53000,53000,53000,53000,0
20230530,122500,379729400,53000,53000,53000,53000,0
20230530,122400,379729400,53000,53000,53000,53000,0
20230530,122300,379729400,53000,53000,53000,53000,0
20230530,122200,379729400,53000,53000,53000,53000,0
20230530,122100,379729400,53000,53000,53000,53000,0
20230530,122000,379729400,53000,53000,53000,53000,0
20230530,121900,379729400,53000,53000,53000,53000,0
20230530,121800,379729400,53000,53000,53000,53000,0
20230530,121700,379729400,53000,53000,53000,53000,0
20230530,121600,379729400,53000,53000,53000,53000,0
20230530,121500,379729400,53000,53000,53000,53000,0
20230530,121400,379729400,53000,53000,53000,53000,0
20230530,121300,379729400,53000,53000,53000,53000,0
20230530,121200,379729400,53000,53000,53000,53000,0
20230530,121100,379729400,53000,53000,53000,53000,0
20230530,121000,379729400,53000,53000,53000,53000,0
20230530,120900,379729400,53000,53000,53000,53000,0
20230530,120800,379729400,53000,53000,53000,53000,0
20230530,120700,379729400,53000,53000,53000,53000,0
20230530,120600,379729400,53000,53000,53000,53000,0
20230530,120500,379729400,53000,53000,53000,53000,0
20230530,120400,379729400,53000,53000,53000,53000,0
20230530,120300,379729400,53000,53000,53000,53000,0
20230530,120200,379729400,53000,53000,53000,53000,0
20230530,120100,379729400,53000,53000,53000,53000,0
20230530,120000,379729400,53000,53000,53000,53000,0
20230530,115900,379729400,53000,53000,53000,53000,0
20230530,115800,379729400,53000,53000,53000,53000,0
20230530,115700,379729400,53000,53000,53000,53000,0
20230530,115600,379729400,53000,53000,53000,53000,0
20230530,115500,379729400,53000,53000,53000,53000,0
20230530,115400,379729400,53000,53000,53000,53000,0
20230530,115300,379729400,53000,53000,53000,53000,0
20230530,115200,379729400,53000,53000,53000,53000,0
20230530,115100,379729400,53000,53000,53000,53000,0
20230530,115000,379729400,53000,53000,53000,53000,0
20230530,114900,379729400,53000,53000,53000,53000,0
20230530,114800,379729400,53000,53000,53000,53000,0
20230530,114700,379729400,53000,53000,53000,53000,0
20230530,114600,379729400,53000,53000,53000,53000,0
20230530,114500,379729400,53000,53200,53200,53000,695
20230530,114400,342854300,53200,53100,53200,53100,746
20230530,114300,303208200,53100,53200,53200,53100,654
20230530,114200,268464300,53200,53200,53200,53100,1000
20230530,114100,215314300,53300,53100,53300,53100,995
20230530,114000,162416500,53100,53200,53200,53100,754
20230530,113900,122332600,53300,53100,53300,53100,1107
20230530,113800,63488500,53200,53100,53300,53100,1177
20230530,113700,899800,53000,53000,53000,53000,0
20230530,113600,899800,53000,53000,53000,53000,0
20230530,113500,899800,53000,53000,53000,53000,1
20230530,113400,846800,53100,53100,53100,53100,0
20230530,113300,846800,53100,53100,53100,53100,0
20230530,113200,846800,53100,53100,53100,53100,0
20230530,113100,846800,53100,53100,53100,53100,0
20230530,113000,846800,53100,53100,53100,53100,0
20230530,112900,846800,53100,53100,53100,53100,0
20230530,112800,846800,53100,53000,53100,53000,10
20230530,112700,316700,52800,52800,52800,52800,0
20230530,112600,316700,52800,52800,52800,52800,0
20230530,112500,316700,52800,52800,52800,52800,0
20230530,112400,316700,52800,52800,52800,52800,0
20230530,112300,316700,52800,52800,52800,52800,0
20230530,112200,316700,52800,52800,52800,52800,0
20230530,112100,316700,52800,52800,52800,52800,0
20230530,112000,316700,52800,52800,52800,52800,0
20230530,111900,316700,52800,52800,52800,52800,0
20230530,111800,316700,52800,52800,52800,52800,0
20230530,111700,316700,52800,52800,52800,52800,0
20230530,111600,316700,52800,52800,52800,52800,0
20230530,111500,316700,52800,52800,52800,52800,0
20230530,111400,316700,52800,52800,52800,52800,0
20230530,111300,316700,52800,52800,52800,52800,0
20230530,111200,316700,52800,52800,52800,52800,0
20230530,111100,316700,52800,52800,52800,52800,0
20230530,111000,316700,52800,52800,52800,52800,0
20230530,110900,316700,52800,52800,52800,52800,0
20230530,110800,316700,52800,52800,52800,52800,0
20230530,110700,316700,52800,52800,52800,52800,0
20230530,110600,316700,52800,52800,52800,52800,0
20230530,110500,316700,52800,52800,52800,52800,0
20230530,110400,316700,52800,52800,52800,52800,0
20230530,110300,316700,52800,52800,52800,52800,0
20230530,110200,316700,52800,52800,52800,52800,0
20230530,110100,316700,52800,52800,52800,52800,0
20230530,110000,316700,52800,52800,52800,52800,0
20230530,105900,316700,52800,52800,52800,52800,0
20230530,105800,316700,52800,52800,52800,52800,0
20230530,105700,316700,52800,52800,52800,52800,0
20230530,105600,316700,52800,52800,52800,52800,2
20230530,105500,211100,52800,52800,52800,52800,0
20230530,105400,211100,52800,52800,52800,52800,0
20230530,105300,211100,52800,52800,52800,52800,0
20230530,105200,211100,52800,52800,52800,52800,0
20230530,105100,211100,52800,52800,52800,52800,0
20230530,105000,211100,52800,52800,52800,52800,0
20230530,104900,211100,52800,52800,52800,52800,0
20230530,104800,211100,52800,52800,52800,52800,0
20230530,104700,211100,52800,52800,52800,52800,0
20230530,104600,211100,52800,52800,52800,52800,0
20230530,104500,211100,52800,52800,52800,52800,0
20230530,104400,211100,52800,52800,52800,52800,0
20230530,104300,211100,52800,52800,52800,52800,0
20230530,104200,211100,52800,52800,52800,52800,0
20230530,104100,211100,52800,52800,52800,52800,0
20230530,104000,211100,52800,52800,52800,52800,0
20230530,103900,211100,52800,52800,52800,52800,0
20230530,103800,211100,52800,52800,52800,52800,0
20230530,103700,211100,52800,52800,52800,52800,0
20230530,103600,211100,52800,52800,52800,52800,0
20230530,103500,211100,52800,52800,52800,52800,0
20230530,103400,211100,52800,52800,52800,52800,0
20230530,103300,211100,52800,52800,52800,52800,0
20230530,103200,211100,52800,52800,52800,52800,0
20230530,103100,211100,52800,52800,52800,52800,0
20230530,103000,211100,52800,52800,52800,52800,0
20230530,102900,211100,52800,52800,52800,52800,0
20230530,102800,211100,52800,52800,52800,52800,0
20230530,102700,211100,52800,52800,52800,52800,0
20230530,102600,211100,52800,52800,52800,52800,0
20230530,102500,211100,52800,52800,52800,52800,0
20230530,102400,211100,52800,52800,52800,52800,0
20230530,102300,211100,52800,52800,52800,52800,1
20230530,102200,158300,52800,52800,52800,52800,0
20230530,102100,158300,52800,52800,52800,52800,0
20230530,102000,158300,52800,52800,52800,52800,0
20230530,101900,158300,52800,52800,52800,52800,0
20230530,101800,158300,52800,52800,52800,52800,2
20230530,101700,52700,52700,52700,52700,52700,0
20230530,101600,52700,52700,52700,52700,52700,0
20230530,101500,52700,52700,52700,52700,52700,0
20230530,101400,52700,52700,52700,52700,52700,0
20230530,101300,52700,52700,52700,52700,52700,0
20230530,101200,52700,52700,52700,52700,52700,0
20230530,101100,52700,52700,52700,52700,52700,0
20230530,101000,52700,52700,52700,52700,52700,0
20230530,100900,52700,52700,52700,52700,52700,0
20230530,100800,52700,52700,52700,52700,52700,0
20230530,100700,52700,52700,52700,52700,52700,0
20230530,100600,52700,52700,52700,52700,52700,0
20230530,100500,52700,52700,52700,52700,52700,0
20230530,100400,52700,52700,52700,52700,52700,0
20230530,100300,52700,52700,52700,52700,52700,0
20230530,100200,52700,52700,52700,52700,52700,0
20230530,100100,52700,52700,52700,52700,52700,0
20230530,100000,52700,52700,52700,52700,52700,0
20230530,095900,52700,52700,52700,52700,52700,0
20230530,095800,52700,52700,52700,52700,52700,0
20230530,095700,52700,52700,52700,52700,52700,0
20230530,095600,52700,52700,52700,52700,52700,0
20230530,095500,52700,52700,52700,52700,52700,0
20230530,095400,52700,52700,52700,52700,52700,0
20230530,095300,52700,52700,52700,52700,52700,0
20230530,095200,52700,52700,52700,52700,52700,0
20230530,095100,52700,52700,52700,52700,52700,0
20230530,095000,52700,52700,52700,52700,52700,0
20230530,094900,52700,52700,52700,52700,52700,0
20230530,094800,52700,52700,52700,52700,52700,0
20230530,094700,52700,52700,52700,52700,52700,0
20230530,094600,52700,52700,52700,52700,52700,0
20230530,094500,52700,52700,52700,52700,52700,0
20230530,094400,52700,52700,52700,52700,52700,0
20230530,094300,52700,52700,52700,52700,52700,0
20230530,094200,52700,52700,52700,52700,52700,0
20230530,094100,52700,52700,52700,52700,52700,0
20230530,094000,52700,52700,52700,52700,52700,0
20230530,093900,52700,52700,52700,52700,52700,0
20230530,093800,52700,52700,52700,52700,52700,0
20230530,093700,52700,52700,52700,52700,52700,0
20230530,093600,52700,52700,52700,52700,52700,0
20230530,093500,52700,52700,52700,52700,52700,0
20230530,093400,52700,52700,52700,52700,52700,0
20230530,093300,52700,52700,52700,52700,52700,0
20230530,093200,52700,52700,52700,52700,52700,0
20230530,093100,52700,52700,52700,52700,52700,0
20230530,093000,52700,52700,52700,52700,52700,0
20230530,092900,52700,52700,52700,52700,52700,0
20230530,092800,52700,52700,52700,52700,52700,0
20230530,092700,52700,52700,52700,52700,52700,0
20230530,092600,52700,52700,52700,52700,52700,0
20230530,092500,52700,52700,52700,52700,52700,0
20230530,092400,52700,52700,52700,52700,52700,0
20230530,092300,52700,52700,52700,52700,52700,0
20230530,092200,52700,52700,52700,52700,52700,0
20230530,092100,52700,52700,52700,52700,52700,0
20230530,092000,52700,52700,52700,52700,52700,0
20230530,091900,52700,52700,52700,52700,52700,0
20230530,091800,52700,52700,52700,52700,52700,0
20230530,091700,52700,52700,52700,52700,52700,0
20230530,091600,52700,52700,52700,52700,52700,0
20230530,091500,52700,52700,52700,52700,52700,0
20230530,091400,52700,52700,52700,52700,52700,0
20230530,091300,52700,52700,52700,52700,52700,0
20230530,091200,52700,52700,52700,52700,52700,0
20230530,091100,52700,52700,52700,52700,52700,0
20230530,091000,52700,52700,52700,52700,52700,0
20230530,090900,52700,52700,52700,52700,52700,0
20230530,090800,52700,52700,52700,52700,52700,0
20230530,090700,52700,52700,52700,52700,52700,0
20230530,090600,52700,52700,52700,52700,52700,0
20230530,090500,52700,52700,52700,52700,52700,0
20230530,090400,52700,52700,52700,52700,52700,0
20230530,090300,52700,52700,52700,52700,52700,0
20230530,090200,52700,52700,52700,52700,52700,0
20230530,090100,52700,52700,52700,52700,52700,0
20230530,090000,52700,52700,52700,52700,52700,1