KissMeData/176750/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,204000,4721970,6350,6350,6350,6350,26
20230530,203900,4721970,6350,6350,6350,6350,0
20230530,203800,4721970,6350,6350,6350,6350,0
20230530,203700,4721970,6350,6350,6350,6350,0
20230530,203600,4721970,6350,6350,6350,6350,0
20230530,203500,4721970,6350,6350,6350,6350,0
20230530,203400,4721970,6350,6350,6350,6350,0
20230530,203300,4721970,6350,6350,6350,6350,0
20230530,203200,4721970,6350,6350,6350,6350,0
20230530,203100,4721970,6350,6350,6350,6350,0
20230530,203000,4721970,6350,6350,6350,6350,0
20230530,202900,4721970,6350,6350,6350,6350,0
20230530,202800,4721970,6350,6350,6350,6350,0
20230530,202700,4721970,6350,6350,6350,6350,0
20230530,202600,4721970,6350,6350,6350,6350,0
20230530,202500,4721970,6350,6350,6350,6350,0
20230530,202400,4721970,6350,6350,6350,6350,0
20230530,202300,4721970,6350,6350,6350,6350,0
20230530,202200,4721970,6350,6350,6350,6350,0
20230530,202100,4721970,6350,6350,6350,6350,0
20230530,202000,4721970,6350,6350,6350,6350,0
20230530,201900,4721970,6350,6350,6350,6350,0
20230530,201800,4721970,6350,6350,6350,6350,0
20230530,201700,4721970,6350,6350,6350,6350,0
20230530,201600,4721970,6350,6350,6350,6350,0
20230530,201500,4721970,6350,6350,6350,6350,0
20230530,201400,4721970,6350,6350,6350,6350,0
20230530,201300,4721970,6350,6350,6350,6350,0
20230530,201200,4721970,6350,6350,6350,6350,0
20230530,201100,4721970,6350,6350,6350,6350,0
20230530,201000,4721970,6350,6350,6350,6350,26
20230530,200900,4721970,6350,6350,6350,6350,0
20230530,200800,4721970,6350,6350,6350,6350,0
20230530,200700,4721970,6350,6350,6350,6350,0
20230530,200600,4721970,6350,6350,6350,6350,0
20230530,200500,4721970,6350,6350,6350,6350,0
20230530,200400,4721970,6350,6350,6350,6350,0
20230530,200300,4721970,6350,6350,6350,6350,0
20230530,200200,4721970,6350,6350,6350,6350,0
20230530,200100,4721970,6350,6350,6350,6350,0
20230530,200000,4721970,6350,6350,6350,6350,0
20230530,195900,4721970,6350,6350,6350,6350,0
20230530,195800,4721970,6350,6350,6350,6350,0
20230530,195700,4721970,6350,6350,6350,6350,0
20230530,195600,4721970,6350,6350,6350,6350,0
20230530,195500,4721970,6350,6350,6350,6350,0
20230530,195400,4721970,6350,6350,6350,6350,0
20230530,195300,4721970,6350,6350,6350,6350,0
20230530,195200,4721970,6350,6350,6350,6350,0
20230530,195100,4721970,6350,6350,6350,6350,0
20230530,195000,4721970,6350,6350,6350,6350,0
20230530,194900,4721970,6350,6350,6350,6350,0
20230530,194800,4721970,6350,6350,6350,6350,0
20230530,194700,4721970,6350,6350,6350,6350,0
20230530,194600,4721970,6350,6350,6350,6350,0
20230530,194500,4721970,6350,6350,6350,6350,0
20230530,194400,4721970,6350,6350,6350,6350,0
20230530,194300,4721970,6350,6350,6350,6350,0
20230530,194200,4721970,6350,6350,6350,6350,0
20230530,194100,4721970,6350,6350,6350,6350,0
20230530,194000,4721970,6350,6350,6350,6350,26
20230530,193900,4721970,6350,6350,6350,6350,0
20230530,193800,4721970,6350,6350,6350,6350,0
20230530,193700,4721970,6350,6350,6350,6350,0
20230530,193600,4721970,6350,6350,6350,6350,0
20230530,193500,4721970,6350,6350,6350,6350,0
20230530,193400,4721970,6350,6350,6350,6350,0
20230530,193300,4721970,6350,6350,6350,6350,0
20230530,193200,4721970,6350,6350,6350,6350,0
20230530,193100,4721970,6350,6350,6350,6350,0
20230530,193000,4721970,6350,6350,6350,6350,0
20230530,192900,4721970,6350,6350,6350,6350,0
20230530,192800,4721970,6350,6350,6350,6350,0
20230530,192700,4721970,6350,6350,6350,6350,0
20230530,192600,4721970,6350,6350,6350,6350,0
20230530,192500,4721970,6350,6350,6350,6350,0
20230530,192400,4721970,6350,6350,6350,6350,0
20230530,192300,4721970,6350,6350,6350,6350,0
20230530,192200,4721970,6350,6350,6350,6350,0
20230530,192100,4721970,6350,6350,6350,6350,0
20230530,192000,4721970,6350,6350,6350,6350,0
20230530,191900,4721970,6350,6350,6350,6350,0
20230530,191800,4721970,6350,6350,6350,6350,0
20230530,191700,4721970,6350,6350,6350,6350,0
20230530,191600,4721970,6350,6350,6350,6350,0
20230530,191500,4721970,6350,6350,6350,6350,0
20230530,191400,4721970,6350,6350,6350,6350,0
20230530,191300,4721970,6350,6350,6350,6350,0
20230530,191200,4721970,6350,6350,6350,6350,0
20230530,191100,4721970,6350,6350,6350,6350,0
20230530,191000,4721970,6350,6350,6350,6350,26
20230530,190900,4721970,6350,6350,6350,6350,0
20230530,190800,4721970,6350,6350,6350,6350,0
20230530,190700,4721970,6350,6350,6350,6350,0
20230530,190600,4721970,6350,6350,6350,6350,0
20230530,190500,4721970,6350,6350,6350,6350,0
20230530,190400,4721970,6350,6350,6350,6350,0
20230530,190300,4721970,6350,6350,6350,6350,0
20230530,190200,4721970,6350,6350,6350,6350,0
20230530,190100,4721970,6350,6350,6350,6350,0
20230530,190000,4721970,6350,6350,6350,6350,0
20230530,185900,4721970,6350,6350,6350,6350,0
20230530,185800,4721970,6350,6350,6350,6350,0
20230530,185700,4721970,6350,6350,6350,6350,0
20230530,185600,4721970,6350,6350,6350,6350,0
20230530,185500,4721970,6350,6350,6350,6350,0
20230530,185400,4721970,6350,6350,6350,6350,0
20230530,185300,4721970,6350,6350,6350,6350,0
20230530,185200,4721970,6350,6350,6350,6350,0
20230530,185100,4721970,6350,6350,6350,6350,0
20230530,185000,4721970,6350,6350,6350,6350,0
20230530,184900,4721970,6350,6350,6350,6350,0
20230530,184800,4721970,6350,6350,6350,6350,0
20230530,184700,4721970,6350,6350,6350,6350,0
20230530,184600,4721970,6350,6350,6350,6350,0
20230530,184500,4721970,6350,6350,6350,6350,0
20230530,184400,4721970,6350,6350,6350,6350,0
20230530,184300,4721970,6350,6350,6350,6350,0
20230530,184200,4721970,6350,6350,6350,6350,0
20230530,184100,4721970,6350,6350,6350,6350,0
20230530,184000,4721970,6350,6350,6350,6350,26
20230530,183900,4721970,6350,6350,6350,6350,0
20230530,183800,4721970,6350,6350,6350,6350,0
20230530,183700,4721970,6350,6350,6350,6350,0
20230530,183600,4721970,6350,6350,6350,6350,0
20230530,183500,4721970,6350,6350,6350,6350,0
20230530,183400,4721970,6350,6350,6350,6350,0
20230530,183300,4721970,6350,6350,6350,6350,0
20230530,183200,4721970,6350,6350,6350,6350,0
20230530,183100,4721970,6350,6350,6350,6350,0
20230530,183000,4721970,6350,6350,6350,6350,0
20230530,182900,4721970,6350,6350,6350,6350,0
20230530,182800,4721970,6350,6350,6350,6350,0
20230530,182700,4721970,6350,6350,6350,6350,0
20230530,182600,4721970,6350,6350,6350,6350,0
20230530,182500,4721970,6350,6350,6350,6350,0
20230530,182400,4721970,6350,6350,6350,6350,0
20230530,182300,4721970,6350,6350,6350,6350,0
20230530,182200,4721970,6350,6350,6350,6350,0
20230530,182100,4721970,6350,6350,6350,6350,0
20230530,182000,4721970,6350,6350,6350,6350,0
20230530,181900,4721970,6350,6350,6350,6350,0
20230530,181800,4721970,6350,6350,6350,6350,0
20230530,181700,4721970,6350,6350,6350,6350,0
20230530,181600,4721970,6350,6350,6350,6350,0
20230530,181500,4721970,6350,6350,6350,6350,0
20230530,181400,4721970,6350,6350,6350,6350,0
20230530,181300,4721970,6350,6350,6350,6350,0
20230530,181200,4721970,6350,6350,6350,6350,0
20230530,181100,4721970,6350,6350,6350,6350,0
20230530,181000,4721970,6350,6350,6350,6350,26
20230530,180900,4721970,6350,6350,6350,6350,0
20230530,180800,4721970,6350,6350,6350,6350,0
20230530,180700,4721970,6350,6350,6350,6350,0
20230530,180600,4721970,6350,6350,6350,6350,0
20230530,180500,4721970,6350,6350,6350,6350,0
20230530,180400,4721970,6350,6350,6350,6350,0
20230530,180300,4721970,6350,6350,6350,6350,0
20230530,180200,4721970,6350,6350,6350,6350,0
20230530,180100,4721970,6350,6350,6350,6350,0
20230530,180000,4721970,6350,6350,6350,6350,0
20230530,175900,4721970,6350,6350,6350,6350,0
20230530,175800,4721970,6350,6350,6350,6350,0
20230530,175700,4721970,6350,6350,6350,6350,0
20230530,175600,4721970,6350,6350,6350,6350,0
20230530,175500,4721970,6350,6350,6350,6350,0
20230530,175400,4721970,6350,6350,6350,6350,0
20230530,175300,4721970,6350,6350,6350,6350,0
20230530,175200,4721970,6350,6350,6350,6350,0
20230530,175100,4721970,6350,6350,6350,6350,0
20230530,175000,4721970,6350,6350,6350,6350,0
20230530,174900,4721970,6350,6350,6350,6350,0
20230530,174800,4721970,6350,6350,6350,6350,0
20230530,174700,4721970,6350,6350,6350,6350,0
20230530,174600,4721970,6350,6350,6350,6350,0
20230530,174500,4721970,6350,6350,6350,6350,0
20230530,174400,4721970,6350,6350,6350,6350,0
20230530,174300,4721970,6350,6350,6350,6350,0
20230530,174200,4721970,6350,6350,6350,6350,0
20230530,174100,4721970,6350,6350,6350,6350,0
20230530,174000,4721970,6350,6350,6350,6350,26
20230530,173900,4721970,6350,6350,6350,6350,0
20230530,173800,4721970,6350,6350,6350,6350,0
20230530,173700,4721970,6350,6350,6350,6350,0
20230530,173600,4721970,6350,6350,6350,6350,0
20230530,173500,4721970,6350,6350,6350,6350,0
20230530,173400,4721970,6350,6350,6350,6350,0
20230530,173300,4721970,6350,6350,6350,6350,0
20230530,173200,4721970,6350,6350,6350,6350,0
20230530,173100,4721970,6350,6350,6350,6350,0
20230530,173000,4721970,6350,6350,6350,6350,0
20230530,172900,4721970,6350,6350,6350,6350,0
20230530,172800,4721970,6350,6350,6350,6350,0
20230530,172700,4721970,6350,6350,6350,6350,0
20230530,172600,4721970,6350,6350,6350,6350,0
20230530,172500,4721970,6350,6350,6350,6350,0
20230530,172400,4721970,6350,6350,6350,6350,0
20230530,172300,4721970,6350,6350,6350,6350,0
20230530,172200,4721970,6350,6350,6350,6350,0
20230530,172100,4721970,6350,6350,6350,6350,0
20230530,172000,4721970,6350,6350,6350,6350,0
20230530,171900,4721970,6350,6350,6350,6350,0
20230530,171800,4721970,6350,6350,6350,6350,0
20230530,171700,4721970,6350,6350,6350,6350,0
20230530,171600,4721970,6350,6350,6350,6350,0
20230530,171500,4721970,6350,6350,6350,6350,0
20230530,171400,4721970,6350,6350,6350,6350,0
20230530,171300,4721970,6350,6350,6350,6350,0
20230530,171200,4721970,6350,6350,6350,6350,0
20230530,171100,4721970,6350,6350,6350,6350,0
20230530,171000,4721970,6350,6350,6350,6350,26
20230530,170900,4721970,6350,6350,6350,6350,0
20230530,170800,4721970,6350,6350,6350,6350,0
20230530,170700,4721970,6350,6350,6350,6350,0
20230530,170600,4721970,6350,6350,6350,6350,0
20230530,170500,4721970,6350,6350,6350,6350,0
20230530,170400,4721970,6350,6350,6350,6350,0
20230530,170300,4721970,6350,6350,6350,6350,0
20230530,170200,4721970,6350,6350,6350,6350,0
20230530,170100,4721970,6350,6350,6350,6350,0
20230530,170000,4721970,6350,6350,6350,6350,0
20230530,165900,4721970,6350,6350,6350,6350,0
20230530,165800,4721970,6350,6350,6350,6350,0
20230530,165700,4721970,6350,6350,6350,6350,0
20230530,165600,4721970,6350,6350,6350,6350,0
20230530,165500,4721970,6350,6350,6350,6350,0
20230530,165400,4721970,6350,6350,6350,6350,0
20230530,165300,4721970,6350,6350,6350,6350,0
20230530,165200,4721970,6350,6350,6350,6350,0
20230530,165100,4721970,6350,6350,6350,6350,0
20230530,165000,4721970,6350,6350,6350,6350,0
20230530,164900,4721970,6350,6350,6350,6350,0
20230530,164800,4721970,6350,6350,6350,6350,0
20230530,164700,4721970,6350,6350,6350,6350,0
20230530,164600,4721970,6350,6350,6350,6350,0
20230530,164500,4721970,6350,6350,6350,6350,0
20230530,164400,4721970,6350,6350,6350,6350,0
20230530,164300,4721970,6350,6350,6350,6350,0
20230530,164200,4721970,6350,6350,6350,6350,0
20230530,164100,4721970,6350,6350,6350,6350,0
20230530,164000,4721970,6350,6350,6350,6350,26
20230530,163900,4721970,6350,6350,6350,6350,0
20230530,163800,4721970,6350,6350,6350,6350,0
20230530,163700,4721970,6350,6350,6350,6350,0
20230530,163600,4721970,6350,6350,6350,6350,0
20230530,163500,4721970,6350,6350,6350,6350,0
20230530,163400,4721970,6350,6350,6350,6350,0
20230530,163300,4721970,6350,6350,6350,6350,0
20230530,163200,4721970,6350,6350,6350,6350,0
20230530,163100,4721970,6350,6350,6350,6350,0
20230530,163000,4721970,6350,6350,6350,6350,0
20230530,162900,4721970,6350,6350,6350,6350,0
20230530,162800,4721970,6350,6350,6350,6350,0
20230530,162700,4721970,6350,6350,6350,6350,0
20230530,162600,4721970,6350,6350,6350,6350,0
20230530,162500,4721970,6350,6350,6350,6350,0
20230530,162400,4721970,6350,6350,6350,6350,0
20230530,162300,4721970,6350,6350,6350,6350,0
20230530,162200,4721970,6350,6350,6350,6350,0
20230530,162100,4721970,6350,6350,6350,6350,0
20230530,162000,4721970,6350,6350,6350,6350,0
20230530,161900,4721970,6350,6350,6350,6350,0
20230530,161800,4721970,6350,6350,6350,6350,0
20230530,161700,4721970,6350,6350,6350,6350,0
20230530,161600,4721970,6350,6350,6350,6350,0
20230530,161500,4721970,6350,6350,6350,6350,0
20230530,161400,4721970,6350,6350,6350,6350,0
20230530,161300,4721970,6350,6350,6350,6350,0
20230530,161200,4721970,6350,6350,6350,6350,0
20230530,161100,4721970,6350,6350,6350,6350,0
20230530,161000,4721970,6350,6350,6350,6350,26
20230530,160900,4721970,6350,6350,6350,6350,0
20230530,160800,4721970,6350,6350,6350,6350,0
20230530,160700,4721970,6350,6350,6350,6350,0
20230530,160600,4721970,6350,6350,6350,6350,0
20230530,160500,4721970,6350,6350,6350,6350,0
20230530,160400,4721970,6350,6350,6350,6350,0
20230530,160300,4721970,6350,6350,6350,6350,0
20230530,160200,4721970,6350,6350,6350,6350,0
20230530,160100,4721970,6350,6350,6350,6350,0
20230530,160000,4721970,6350,6350,6350,6350,0
20230530,155900,4721970,6350,6350,6350,6350,0
20230530,155800,4721970,6350,6350,6350,6350,0
20230530,155700,4721970,6350,6350,6350,6350,0
20230530,155600,4721970,6350,6350,6350,6350,0
20230530,155500,4721970,6350,6350,6350,6350,0
20230530,155400,4721970,6350,6350,6350,6350,0
20230530,155300,4721970,6350,6350,6350,6350,0
20230530,155200,4721970,6350,6350,6350,6350,0
20230530,155100,4721970,6350,6350,6350,6350,0
20230530,155000,4721970,6350,6350,6350,6350,0
20230530,154900,4721970,6350,6350,6350,6350,0
20230530,154800,4721970,6350,6350,6350,6350,0
20230530,154700,4721970,6350,6350,6350,6350,0
20230530,154600,4721970,6350,6350,6350,6350,0
20230530,154500,4721970,6350,6350,6350,6350,0
20230530,154400,4721970,6350,6350,6350,6350,0
20230530,154300,4721970,6350,6350,6350,6350,0
20230530,154200,4721970,6350,6350,6350,6350,0
20230530,154100,4721970,6350,6350,6350,6350,0
20230530,154000,4721970,6350,6350,6350,6350,26
20230530,153900,4721970,6350,6350,6350,6350,0
20230530,153800,4721970,6350,6350,6350,6350,0
20230530,153700,4721970,6350,6350,6350,6350,0
20230530,153600,4721970,6350,6350,6350,6350,0
20230530,153500,4721970,6350,6350,6350,6350,0
20230530,153400,4721970,6350,6350,6350,6350,0
20230530,153300,4721970,6350,6350,6350,6350,0
20230530,153200,4721970,6350,6350,6350,6350,0
20230530,153100,4721970,6350,6350,6350,6350,0
20230530,153000,4721970,6350,6350,6350,6350,0
20230530,152900,4721970,6350,6350,6350,6350,0
20230530,152800,4721970,6350,6350,6350,6350,0
20230530,152700,4721970,6350,6350,6350,6350,0
20230530,152600,4721970,6350,6350,6350,6350,0
20230530,152500,4721970,6350,6350,6350,6350,0
20230530,152400,4721970,6350,6350,6350,6350,0
20230530,152300,4721970,6350,6350,6350,6350,0
20230530,152200,4721970,6350,6350,6350,6350,0
20230530,152100,4721970,6350,6350,6350,6350,0
20230530,152000,4721970,6350,6350,6350,6350,0
20230530,151900,4721970,6350,6350,6350,6350,0
20230530,151800,4721970,6350,6350,6350,6350,0
20230530,151700,4721970,6350,6350,6350,6350,0
20230530,151600,4721970,6350,6350,6350,6350,0
20230530,151500,4721970,6350,6350,6350,6350,0
20230530,151400,4721970,6350,6350,6350,6350,0
20230530,151300,4721970,6350,6350,6350,6350,0
20230530,151200,4721970,6350,6350,6350,6350,0
20230530,151100,4721970,6350,6350,6350,6350,0
20230530,151000,4721970,6350,6350,6350,6350,0
20230530,150900,4721970,6350,6350,6350,6350,0
20230530,150800,4721970,6350,6350,6350,6350,0
20230530,150700,4721970,6350,6350,6350,6350,0
20230530,150600,4721970,6350,6350,6350,6350,0
20230530,150500,4721970,6350,6350,6350,6350,0
20230530,150400,4721970,6350,6350,6350,6350,0
20230530,150300,4721970,6350,6350,6350,6350,0
20230530,150200,4721970,6350,6350,6350,6350,0
20230530,150100,4721970,6350,6350,6350,6350,0
20230530,150000,4721970,6350,6350,6350,6350,0
20230530,145900,4721970,6350,6350,6350,6350,0
20230530,145800,4721970,6350,6350,6350,6350,0
20230530,145700,4721970,6350,6350,6350,6350,0
20230530,145600,4721970,6350,6350,6350,6350,0
20230530,145500,4721970,6350,6350,6350,6350,0
20230530,145400,4721970,6350,6350,6350,6350,0
20230530,145300,4721970,6350,6350,6350,6350,0
20230530,145200,4721970,6350,6350,6350,6350,0
20230530,145100,4721970,6350,6350,6350,6350,0
20230530,145000,4721970,6350,6350,6350,6350,0
20230530,144900,4721970,6350,6350,6350,6350,0
20230530,144800,4721970,6350,6350,6350,6350,0
20230530,144700,4721970,6350,6350,6350,6350,0
20230530,144600,4721970,6350,6350,6350,6350,0
20230530,144500,4721970,6350,6350,6350,6350,0
20230530,144400,4721970,6350,6350,6350,6350,0
20230530,144300,4721970,6350,6350,6350,6350,0
20230530,144200,4721970,6350,6350,6350,6350,0
20230530,144100,4721970,6350,6350,6350,6350,0
20230530,144000,4721970,6350,6350,6350,6350,0
20230530,143900,4721970,6350,6350,6350,6350,0
20230530,143800,4721970,6350,6350,6350,6350,0
20230530,143700,4721970,6350,6350,6350,6350,0
20230530,143600,4721970,6350,6350,6350,6350,0
20230530,143500,4721970,6350,6350,6350,6350,0
20230530,143400,4721970,6350,6350,6350,6350,0
20230530,143300,4721970,6350,6350,6350,6350,0
20230530,143200,4721970,6350,6350,6350,6350,0
20230530,143100,4721970,6350,6350,6350,6350,0
20230530,143000,4721970,6350,6350,6350,6350,0
20230530,142900,4721970,6350,6350,6350,6350,0
20230530,142800,4721970,6350,6350,6350,6350,0
20230530,142700,4721970,6350,6350,6350,6350,0
20230530,142600,4721970,6350,6350,6350,6350,0
20230530,142500,4721970,6350,6350,6350,6350,0
20230530,142400,4721970,6350,6350,6350,6350,0
20230530,142300,4721970,6350,6350,6350,6350,0
20230530,142200,4721970,6350,6350,6350,6350,0
20230530,142100,4721970,6350,6350,6350,6350,0
20230530,142000,4721970,6350,6350,6350,6350,0
20230530,141900,4721970,6350,6350,6350,6350,0
20230530,141800,4721970,6350,6350,6350,6350,26
20230530,141700,4556870,6350,6350,6350,6350,0
20230530,141600,4556870,6350,6350,6350,6350,0
20230530,141500,4556870,6350,6350,6350,6350,0
20230530,141400,4556870,6350,6350,6350,6350,0
20230530,141300,4556870,6350,6350,6350,6350,0
20230530,141200,4556870,6350,6350,6350,6350,0
20230530,141100,4556870,6350,6350,6350,6350,0
20230530,141000,4556870,6350,6350,6350,6350,0
20230530,140900,4556870,6350,6350,6350,6350,0
20230530,140800,4556870,6350,6350,6350,6350,0
20230530,140700,4556870,6350,6350,6350,6350,0
20230530,140600,4556870,6350,6350,6350,6350,0
20230530,140500,4556870,6350,6350,6350,6350,0
20230530,140400,4556870,6350,6350,6350,6350,0
20230530,140300,4556870,6350,6350,6350,6350,0
20230530,140200,4556870,6350,6350,6350,6350,0
20230530,140100,4556870,6350,6350,6350,6350,0
20230530,140000,4556870,6350,6350,6350,6350,0
20230530,135900,4556870,6350,6350,6350,6350,0
20230530,135800,4556870,6350,6350,6350,6350,0
20230530,135700,4556870,6350,6350,6350,6350,0
20230530,135600,4556870,6350,6350,6350,6350,0
20230530,135500,4556870,6350,6350,6350,6350,0
20230530,135400,4556870,6350,6350,6350,6350,0
20230530,135300,4556870,6350,6350,6350,6350,0
20230530,135200,4556870,6350,6350,6350,6350,0
20230530,135100,4556870,6350,6350,6350,6350,0
20230530,135000,4556870,6350,6350,6350,6350,0
20230530,134900,4556870,6350,6350,6350,6350,0
20230530,134800,4556870,6350,6350,6350,6350,0
20230530,134700,4556870,6350,6350,6350,6350,0
20230530,134600,4556870,6350,6350,6350,6350,0
20230530,134500,4556870,6350,6350,6350,6350,0
20230530,134400,4556870,6350,6350,6350,6350,0
20230530,134300,4556870,6350,6350,6350,6350,0
20230530,134200,4556870,6350,6350,6350,6350,0
20230530,134100,4556870,6350,6350,6350,6350,0
20230530,134000,4556870,6350,6350,6350,6350,0
20230530,133900,4556870,6350,6350,6350,6350,0
20230530,133800,4556870,6350,6350,6350,6350,0
20230530,133700,4556870,6350,6350,6350,6350,0
20230530,133600,4556870,6350,6350,6350,6350,0
20230530,133500,4556870,6350,6350,6350,6350,0
20230530,133400,4556870,6350,6350,6350,6350,0
20230530,133300,4556870,6350,6350,6350,6350,0
20230530,133200,4556870,6350,6350,6350,6350,0
20230530,133100,4556870,6350,6350,6350,6350,0
20230530,133000,4556870,6350,6350,6350,6350,0
20230530,132900,4556870,6350,6350,6350,6350,0
20230530,132800,4556870,6350,6350,6350,6350,0
20230530,132700,4556870,6350,6350,6350,6350,0
20230530,132600,4556870,6350,6350,6350,6350,0
20230530,132500,4556870,6350,6350,6350,6350,0
20230530,132400,4556870,6350,6350,6350,6350,0
20230530,132300,4556870,6350,6350,6350,6350,0
20230530,132200,4556870,6350,6350,6350,6350,0
20230530,132100,4556870,6350,6350,6350,6350,0
20230530,132000,4556870,6350,6350,6350,6350,0
20230530,131900,4556870,6350,6350,6350,6350,0
20230530,131800,4556870,6350,6350,6350,6350,0
20230530,131700,4556870,6350,6350,6350,6350,0
20230530,131600,4556870,6350,6350,6350,6350,0
20230530,131500,4556870,6350,6350,6350,6350,0
20230530,131400,4556870,6350,6350,6350,6350,0
20230530,131300,4556870,6350,6350,6350,6350,0
20230530,131200,4556870,6350,6350,6350,6350,0
20230530,131100,4556870,6350,6350,6350,6350,0
20230530,131000,4556870,6350,6350,6350,6350,0
20230530,130900,4556870,6350,6350,6350,6350,0
20230530,130800,4556870,6350,6350,6350,6350,0
20230530,130700,4556870,6350,6350,6350,6350,0
20230530,130600,4556870,6350,6350,6350,6350,0
20230530,130500,4556870,6350,6350,6350,6350,0
20230530,130400,4556870,6350,6350,6350,6350,0
20230530,130300,4556870,6350,6350,6350,6350,0
20230530,130200,4556870,6350,6350,6350,6350,0
20230530,130100,4556870,6350,6350,6350,6350,0
20230530,130000,4556870,6350,6350,6350,6350,0
20230530,125900,4556870,6350,6350,6350,6350,0
20230530,125800,4556870,6350,6350,6350,6350,0
20230530,125700,4556870,6350,6350,6350,6350,0
20230530,125600,4556870,6350,6350,6350,6350,0
20230530,125500,4556870,6350,6350,6350,6350,0
20230530,125400,4556870,6350,6350,6350,6350,0
20230530,125300,4556870,6350,6350,6350,6350,0
20230530,125200,4556870,6350,6350,6350,6350,0
20230530,125100,4556870,6350,6350,6350,6350,0
20230530,125000,4556870,6350,6350,6350,6350,0
20230530,124900,4556870,6350,6350,6350,6350,0
20230530,124800,4556870,6350,6350,6350,6350,0
20230530,124700,4556870,6350,6350,6350,6350,0
20230530,124600,4556870,6350,6350,6350,6350,0
20230530,124500,4556870,6350,6350,6350,6350,0
20230530,124400,4556870,6350,6350,6350,6350,0
20230530,124300,4556870,6350,6350,6350,6350,0
20230530,124200,4556870,6350,6350,6350,6350,0
20230530,124100,4556870,6350,6350,6350,6350,0
20230530,124000,4556870,6350,6350,6350,6350,0
20230530,123900,4556870,6350,6350,6350,6350,0
20230530,123800,4556870,6350,6350,6350,6350,0
20230530,123700,4556870,6350,6350,6350,6350,0
20230530,123600,4556870,6350,6350,6350,6350,0
20230530,123500,4556870,6350,6350,6350,6350,0
20230530,123400,4556870,6350,6350,6350,6350,0
20230530,123300,4556870,6350,6350,6350,6350,0
20230530,123200,4556870,6350,6350,6350,6350,0
20230530,123100,4556870,6350,6350,6350,6350,0
20230530,123000,4556870,6350,6350,6350,6350,0
20230530,122900,4556870,6350,6350,6350,6350,0
20230530,122800,4556870,6350,6350,6350,6350,0
20230530,122700,4556870,6350,6350,6350,6350,0
20230530,122600,4556870,6350,6350,6350,6350,0
20230530,122500,4556870,6350,6350,6350,6350,0
20230530,122400,4556870,6350,6350,6350,6350,0
20230530,122300,4556870,6350,6350,6350,6350,0
20230530,122200,4556870,6350,6350,6350,6350,0
20230530,122100,4556870,6350,6350,6350,6350,0
20230530,122000,4556870,6350,6350,6350,6350,0
20230530,121900,4556870,6350,6350,6350,6350,0
20230530,121800,4556870,6350,6350,6350,6350,0
20230530,121700,4556870,6350,6350,6350,6350,0
20230530,121600,4556870,6350,6350,6350,6350,0
20230530,121500,4556870,6350,6350,6350,6350,0
20230530,121400,4556870,6350,6350,6350,6350,0
20230530,121300,4556870,6350,6350,6350,6350,0
20230530,121200,4556870,6350,6350,6350,6350,0
20230530,121100,4556870,6350,6350,6350,6350,0
20230530,121000,4556870,6350,6350,6350,6350,1
20230530,120900,4550520,6200,6200,6200,6200,0
20230530,120800,4550520,6200,6200,6200,6200,0
20230530,120700,4550520,6200,6200,6200,6200,0
20230530,120600,4550520,6200,6200,6200,6200,50
20230530,120500,4240520,6200,6200,6200,6200,0
20230530,120400,4240520,6200,6200,6200,6200,0
20230530,120300,4240520,6200,6200,6200,6200,0
20230530,120200,4240520,6200,6200,6200,6200,0
20230530,120100,4240520,6200,6200,6200,6200,363
20230530,120000,1989920,6200,6200,6200,6200,0
20230530,115900,1989920,6200,6210,6210,6200,137
20230530,115800,1140300,6360,6360,6360,6360,0
20230530,115700,1140300,6360,6360,6360,6360,0
20230530,115600,1140300,6360,6360,6360,6360,0
20230530,115500,1140300,6360,6360,6360,6360,0
20230530,115400,1140300,6360,6360,6360,6360,0
20230530,115300,1140300,6360,6360,6360,6360,0
20230530,115200,1140300,6360,6360,6360,6360,0
20230530,115100,1140300,6360,6360,6360,6360,0
20230530,115000,1140300,6360,6360,6360,6360,0
20230530,114900,1140300,6360,6360,6360,6360,0
20230530,114800,1140300,6360,6360,6360,6360,0
20230530,114700,1140300,6360,6360,6360,6360,0
20230530,114600,1140300,6360,6360,6360,6360,0
20230530,114500,1140300,6360,6360,6360,6360,0
20230530,114400,1140300,6360,6360,6360,6360,0
20230530,114300,1140300,6360,6360,6360,6360,0
20230530,114200,1140300,6360,6360,6360,6360,0
20230530,114100,1140300,6360,6360,6360,6360,0
20230530,114000,1140300,6360,6360,6360,6360,0
20230530,113900,1140300,6360,6360,6360,6360,0
20230530,113800,1140300,6360,6360,6360,6360,0
20230530,113700,1140300,6360,6360,6360,6360,0
20230530,113600,1140300,6360,6360,6360,6360,0
20230530,113500,1140300,6360,6360,6360,6360,0
20230530,113400,1140300,6360,6360,6360,6360,0
20230530,113300,1140300,6360,6360,6360,6360,0
20230530,113200,1140300,6360,6360,6360,6360,0
20230530,113100,1140300,6360,6360,6360,6360,0
20230530,113000,1140300,6360,6360,6360,6360,0
20230530,112900,1140300,6360,6360,6360,6360,0
20230530,112800,1140300,6360,6360,6360,6360,0
20230530,112700,1140300,6360,6360,6360,6360,0
20230530,112600,1140300,6360,6360,6360,6360,0
20230530,112500,1140300,6360,6360,6360,6360,0
20230530,112400,1140300,6360,6360,6360,6360,0
20230530,112300,1140300,6360,6360,6360,6360,0
20230530,112200,1140300,6360,6360,6360,6360,0
20230530,112100,1140300,6360,6360,6360,6360,0
20230530,112000,1140300,6360,6360,6360,6360,0
20230530,111900,1140300,6360,6360,6360,6360,0
20230530,111800,1140300,6360,6360,6360,6360,0
20230530,111700,1140300,6360,6360,6360,6360,0
20230530,111600,1140300,6360,6360,6360,6360,0
20230530,111500,1140300,6360,6360,6360,6360,55
20230530,111400,790500,6380,6380,6380,6380,0
20230530,111300,790500,6380,6380,6380,6380,0
20230530,111200,790500,6380,6380,6380,6380,0
20230530,111100,790500,6380,6380,6380,6380,0
20230530,111000,790500,6380,6380,6380,6380,0
20230530,110900,790500,6380,6380,6380,6380,0
20230530,110800,790500,6380,6380,6380,6380,0
20230530,110700,790500,6380,6380,6380,6380,0
20230530,110600,790500,6380,6380,6380,6380,0
20230530,110500,790500,6380,6380,6380,6380,0
20230530,110400,790500,6380,6380,6380,6380,0
20230530,110300,790500,6380,6380,6380,6380,0
20230530,110200,790500,6380,6380,6380,6380,0
20230530,110100,790500,6380,6380,6380,6380,0
20230530,110000,790500,6380,6380,6380,6380,0
20230530,105900,790500,6380,6380,6380,6380,0
20230530,105800,790500,6380,6380,6380,6380,0
20230530,105700,790500,6380,6380,6380,6380,0
20230530,105600,790500,6380,6380,6380,6380,0
20230530,105500,790500,6380,6380,6380,6380,0
20230530,105400,790500,6380,6380,6380,6380,0
20230530,105300,790500,6380,6380,6380,6380,0
20230530,105200,790500,6380,6380,6380,6380,0
20230530,105100,790500,6380,6380,6380,6380,0
20230530,105000,790500,6380,6380,6380,6380,0
20230530,104900,790500,6380,6380,6380,6380,0
20230530,104800,790500,6380,6380,6380,6380,0
20230530,104700,790500,6380,6380,6380,6380,0
20230530,104600,790500,6380,6380,6380,6380,0
20230530,104500,790500,6380,6380,6380,6380,0
20230530,104400,790500,6380,6380,6380,6380,0
20230530,104300,790500,6380,6380,6380,6380,0
20230530,104200,790500,6380,6380,6380,6380,0
20230530,104100,790500,6380,6380,6380,6380,0
20230530,104000,790500,6380,6380,6380,6380,0
20230530,103900,790500,6380,6380,6380,6380,50
20230530,103800,471500,6390,6390,6390,6390,0
20230530,103700,471500,6390,6390,6390,6390,0
20230530,103600,471500,6390,6390,6390,6390,0
20230530,103500,471500,6390,6390,6390,6390,0
20230530,103400,471500,6390,6390,6390,6390,0
20230530,103300,471500,6390,6390,6390,6390,0
20230530,103200,471500,6390,6390,6390,6390,0
20230530,103100,471500,6390,6390,6390,6390,0
20230530,103000,471500,6390,6390,6390,6390,0
20230530,102900,471500,6390,6390,6390,6390,0
20230530,102800,471500,6390,6390,6390,6390,0
20230530,102700,471500,6390,6390,6390,6390,0
20230530,102600,471500,6390,6390,6390,6390,0
20230530,102500,471500,6390,6390,6390,6390,0
20230530,102400,471500,6390,6390,6390,6390,0
20230530,102300,471500,6390,6390,6390,6390,0
20230530,102200,471500,6390,6390,6390,6390,0
20230530,102100,471500,6390,6390,6390,6390,0
20230530,102000,471500,6390,6390,6390,6390,0
20230530,101900,471500,6390,6390,6390,6390,0
20230530,101800,471500,6390,6390,6390,6390,0
20230530,101700,471500,6390,6390,6390,6390,0
20230530,101600,471500,6390,6390,6390,6390,0
20230530,101500,471500,6390,6390,6390,6390,0
20230530,101400,471500,6390,6390,6390,6390,0
20230530,101300,471500,6390,6390,6390,6390,0
20230530,101200,471500,6390,6390,6390,6390,0
20230530,101100,471500,6390,6390,6390,6390,0
20230530,101000,471500,6390,6390,6390,6390,0
20230530,100900,471500,6390,6390,6390,6390,0
20230530,100800,471500,6390,6390,6390,6390,0
20230530,100700,471500,6390,6390,6390,6390,0
20230530,100600,471500,6390,6390,6390,6390,0
20230530,100500,471500,6390,6390,6390,6390,0
20230530,100400,471500,6390,6390,6390,6390,0
20230530,100300,471500,6390,6390,6390,6390,0
20230530,100200,471500,6390,6390,6390,6390,0
20230530,100100,471500,6390,6390,6390,6390,0
20230530,100000,471500,6390,6390,6390,6390,0
20230530,095900,471500,6390,6390,6390,6390,0
20230530,095800,471500,6390,6390,6390,6390,0
20230530,095700,471500,6390,6390,6390,6390,0
20230530,095600,471500,6390,6390,6390,6390,0
20230530,095500,471500,6390,6390,6390,6390,0
20230530,095400,471500,6390,6390,6390,6390,0
20230530,095300,471500,6390,6390,6390,6390,0
20230530,095200,471500,6390,6390,6390,6390,0
20230530,095100,471500,6390,6390,6390,6390,0
20230530,095000,471500,6390,6390,6390,6390,0
20230530,094900,471500,6390,6390,6390,6390,0
20230530,094800,471500,6390,6390,6390,6390,0
20230530,094700,471500,6390,6390,6390,6390,0
20230530,094600,471500,6390,6390,6390,6390,0
20230530,094500,471500,6390,6390,6390,6390,0
20230530,094400,471500,6390,6300,6390,6300,11
20230530,094300,402110,6350,6360,6360,6350,12
20230530,094200,325890,6390,6390,6390,6390,0
20230530,094100,325890,6390,6390,6390,6390,0
20230530,094000,325890,6390,6390,6390,6390,0
20230530,093900,325890,6390,6390,6390,6390,0
20230530,093800,325890,6390,6390,6390,6390,0
20230530,093700,325890,6390,6390,6390,6390,0
20230530,093600,325890,6390,6390,6390,6390,0
20230530,093500,325890,6390,6390,6390,6390,1
20230530,093400,319500,6390,6390,6390,6390,0
20230530,093300,319500,6390,6390,6390,6390,0
20230530,093200,319500,6390,6390,6390,6390,0
20230530,093100,319500,6390,6390,6390,6390,0
20230530,093000,319500,6390,6390,6390,6390,0
20230530,092900,319500,6390,6390,6390,6390,0
20230530,092800,319500,6390,6390,6390,6390,0
20230530,092700,319500,6390,6390,6390,6390,0
20230530,092600,319500,6390,6390,6390,6390,0
20230530,092500,319500,6390,6390,6390,6390,0
20230530,092400,319500,6390,6390,6390,6390,0
20230530,092300,319500,6390,6390,6390,6390,0
20230530,092200,319500,6390,6390,6390,6390,0
20230530,092100,319500,6390,6390,6390,6390,10
20230530,092000,255600,6390,6390,6390,6390,0
20230530,091900,255600,6390,6390,6390,6390,0
20230530,091800,255600,6390,6390,6390,6390,0
20230530,091700,255600,6390,6390,6390,6390,0
20230530,091600,255600,6390,6390,6390,6390,0
20230530,091500,255600,6390,6390,6390,6390,0
20230530,091400,255600,6390,6390,6390,6390,0
20230530,091300,255600,6390,6390,6390,6390,0
20230530,091200,255600,6390,6390,6390,6390,0
20230530,091100,255600,6390,6390,6390,6390,0
20230530,091000,255600,6390,6390,6390,6390,0
20230530,090900,255600,6390,6390,6390,6390,0
20230530,090800,255600,6390,6390,6390,6390,0
20230530,090700,255600,6390,6390,6390,6390,0
20230530,090600,255600,6390,6390,6390,6390,0
20230530,090500,255600,6390,6390,6390,6390,0
20230530,090400,255600,6390,6390,6390,6390,0
20230530,090300,255600,6390,6390,6390,6390,0
20230530,090200,255600,6390,6390,6390,6390,0
20230530,090100,255600,6390,6390,6390,6390,0
20230530,090000,255600,6390,6390,6390,6390,40