KissMeData/002320/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181800,355146220,19950,19950,19950,19950,812
20230530,181700,355146220,19950,19950,19950,19950,0
20230530,181600,355146220,19950,19950,19950,19950,0
20230530,181500,355146220,19950,19950,19950,19950,0
20230530,181400,355146220,19950,19950,19950,19950,0
20230530,181300,355146220,19950,19950,19950,19950,0
20230530,181200,355146220,19950,19950,19950,19950,0
20230530,181100,355146220,19950,19950,19950,19950,0
20230530,181000,355146220,19950,19950,19950,19950,0
20230530,180900,355146220,19950,19950,19950,19950,0
20230530,180800,355146220,19950,19950,19950,19950,0
20230530,180700,355146220,19950,19950,19950,19950,0
20230530,180600,355146220,19950,19950,19950,19950,0
20230530,180500,355146220,19950,19950,19950,19950,0
20230530,180400,355146220,19950,19950,19950,19950,0
20230530,180300,355146220,19950,19950,19950,19950,0
20230530,180200,355146220,19950,19950,19950,19950,0
20230530,180100,355146220,19950,19950,19950,19950,0
20230530,180000,355146220,19950,19950,19950,19950,0
20230530,175900,355146220,19950,19950,19950,19950,0
20230530,175800,355146220,19950,19950,19950,19950,0
20230530,175700,355146220,19950,19950,19950,19950,0
20230530,175600,355146220,19950,19950,19950,19950,0
20230530,175500,355146220,19950,19950,19950,19950,0
20230530,175400,355146220,19950,19950,19950,19950,0
20230530,175300,355146220,19950,19950,19950,19950,0
20230530,175200,355146220,19950,19950,19950,19950,0
20230530,175100,355146220,19950,19950,19950,19950,0
20230530,175000,355146220,19950,19950,19950,19950,0
20230530,174900,355146220,19950,19950,19950,19950,0
20230530,174800,355146220,19950,19950,19950,19950,812
20230530,174700,355146220,19950,19950,19950,19950,0
20230530,174600,355146220,19950,19950,19950,19950,0
20230530,174500,355146220,19950,19950,19950,19950,0
20230530,174400,355146220,19950,19950,19950,19950,0
20230530,174300,355146220,19950,19950,19950,19950,0
20230530,174200,355146220,19950,19950,19950,19950,0
20230530,174100,355146220,19950,19950,19950,19950,0
20230530,174000,355146220,19950,19950,19950,19950,0
20230530,173900,355146220,19950,19950,19950,19950,0
20230530,173800,355146220,19950,19950,19950,19950,0
20230530,173700,355146220,19950,19950,19950,19950,0
20230530,173600,355146220,19950,19950,19950,19950,0
20230530,173500,355146220,19950,19950,19950,19950,0
20230530,173400,355146220,19950,19950,19950,19950,0
20230530,173300,355146220,19950,19950,19950,19950,0
20230530,173200,355146220,19950,19950,19950,19950,0
20230530,173100,355146220,19950,19950,19950,19950,0
20230530,173000,355146220,19950,19950,19950,19950,0
20230530,172900,355146220,19950,19950,19950,19950,0
20230530,172800,355146220,19950,19950,19950,19950,0
20230530,172700,355146220,19950,19950,19950,19950,0
20230530,172600,355146220,19950,19950,19950,19950,0
20230530,172500,355146220,19950,19950,19950,19950,0
20230530,172400,355146220,19950,19950,19950,19950,0
20230530,172300,355146220,19950,19950,19950,19950,0
20230530,172200,355146220,19950,19950,19950,19950,0
20230530,172100,355146220,19950,19950,19950,19950,0
20230530,172000,355146220,19950,19950,19950,19950,0
20230530,171900,355146220,19950,19950,19950,19950,0
20230530,171800,355146220,19950,19950,19950,19950,812
20230530,171700,355146220,19950,19950,19950,19950,0
20230530,171600,355146220,19950,19950,19950,19950,0
20230530,171500,355146220,19950,19950,19950,19950,0
20230530,171400,355146220,19950,19950,19950,19950,0
20230530,171300,355146220,19950,19950,19950,19950,0
20230530,171200,355146220,19950,19950,19950,19950,0
20230530,171100,355146220,19950,19950,19950,19950,0
20230530,171000,355146220,19950,19950,19950,19950,0
20230530,170900,355146220,19950,19950,19950,19950,0
20230530,170800,355146220,19950,19950,19950,19950,0
20230530,170700,355146220,19950,19950,19950,19950,0
20230530,170600,355146220,19950,19950,19950,19950,0
20230530,170500,355146220,19950,19950,19950,19950,0
20230530,170400,355146220,19950,19950,19950,19950,0
20230530,170300,355146220,19950,19950,19950,19950,0
20230530,170200,355146220,19950,19950,19950,19950,0
20230530,170100,355146220,19950,19950,19950,19950,0
20230530,170000,355146220,19950,19950,19950,19950,0
20230530,165900,355146220,19950,19950,19950,19950,0
20230530,165800,355146220,19950,19950,19950,19950,0
20230530,165700,355146220,19950,19950,19950,19950,0
20230530,165600,355146220,19950,19950,19950,19950,0
20230530,165500,355146220,19950,19950,19950,19950,0
20230530,165400,355146220,19950,19950,19950,19950,0
20230530,165300,355146220,19950,19950,19950,19950,0
20230530,165200,355146220,19950,19950,19950,19950,0
20230530,165100,355146220,19950,19950,19950,19950,0
20230530,165000,355146220,19950,19950,19950,19950,0
20230530,164900,355146220,19950,19950,19950,19950,0
20230530,164800,355146220,19950,19950,19950,19950,812
20230530,164700,355146220,19950,19950,19950,19950,0
20230530,164600,355146220,19950,19950,19950,19950,0
20230530,164500,355146220,19950,19950,19950,19950,0
20230530,164400,355146220,19950,19950,19950,19950,0
20230530,164300,355146220,19950,19950,19950,19950,0
20230530,164200,355146220,19950,19950,19950,19950,0
20230530,164100,355146220,19950,19950,19950,19950,0
20230530,164000,355146220,19950,19950,19950,19950,0
20230530,163900,355146220,19950,19950,19950,19950,0
20230530,163800,355146220,19950,19950,19950,19950,0
20230530,163700,355146220,19950,19950,19950,19950,0
20230530,163600,355146220,19950,19950,19950,19950,0
20230530,163500,355146220,19950,19950,19950,19950,0
20230530,163400,355146220,19950,19950,19950,19950,0
20230530,163300,355146220,19950,19950,19950,19950,0
20230530,163200,355146220,19950,19950,19950,19950,0
20230530,163100,355146220,19950,19950,19950,19950,0
20230530,163000,355146220,19950,19950,19950,19950,0
20230530,162900,355146220,19950,19950,19950,19950,0
20230530,162800,355146220,19950,19950,19950,19950,0
20230530,162700,355146220,19950,19950,19950,19950,0
20230530,162600,355146220,19950,19950,19950,19950,0
20230530,162500,355146220,19950,19950,19950,19950,0
20230530,162400,355146220,19950,19950,19950,19950,0
20230530,162300,355146220,19950,19950,19950,19950,0
20230530,162200,355146220,19950,19950,19950,19950,0
20230530,162100,355146220,19950,19950,19950,19950,0
20230530,162000,355146220,19950,19950,19950,19950,0
20230530,161900,355146220,19950,19950,19950,19950,0
20230530,161800,355146220,19950,19950,19950,19950,812
20230530,161700,355146220,19950,19950,19950,19950,0
20230530,161600,355146220,19950,19950,19950,19950,0
20230530,161500,355146220,19950,19950,19950,19950,0
20230530,161400,355146220,19950,19950,19950,19950,0
20230530,161300,355146220,19950,19950,19950,19950,0
20230530,161200,355146220,19950,19950,19950,19950,0
20230530,161100,355146220,19950,19950,19950,19950,0
20230530,161000,355146220,19950,19950,19950,19950,0
20230530,160900,355146220,19950,19950,19950,19950,0
20230530,160800,355146220,19950,19950,19950,19950,0
20230530,160700,355146220,19950,19950,19950,19950,0
20230530,160600,355146220,19950,19950,19950,19950,0
20230530,160500,355146220,19950,19950,19950,19950,0
20230530,160400,355146220,19950,19950,19950,19950,0
20230530,160300,355146220,19950,19950,19950,19950,0
20230530,160200,355146220,19950,19950,19950,19950,0
20230530,160100,355146220,19950,19950,19950,19950,0
20230530,160000,355146220,19950,19950,19950,19950,0
20230530,155900,355146220,19950,19950,19950,19950,0
20230530,155800,355146220,19950,19950,19950,19950,0
20230530,155700,355146220,19950,19950,19950,19950,0
20230530,155600,355146220,19950,19950,19950,19950,0
20230530,155500,355146220,19950,19950,19950,19950,0
20230530,155400,355146220,19950,19950,19950,19950,0
20230530,155300,355146220,19950,19950,19950,19950,0
20230530,155200,355146220,19950,19950,19950,19950,0
20230530,155100,355146220,19950,19950,19950,19950,0
20230530,155000,355146220,19950,19950,19950,19950,0
20230530,154900,355146220,19950,19950,19950,19950,0
20230530,154800,355146220,19950,19950,19950,19950,812
20230530,154700,355146220,19950,19950,19950,19950,0
20230530,154600,355146220,19950,19950,19950,19950,0
20230530,154500,355146220,19950,19950,19950,19950,0
20230530,154400,355146220,19950,19950,19950,19950,0
20230530,154300,355146220,19950,19950,19950,19950,0
20230530,154200,355146220,19950,19950,19950,19950,0
20230530,154100,355146220,19950,19950,19950,19950,0
20230530,154000,355146220,19950,19950,19950,19950,0
20230530,153900,355146220,19950,19950,19950,19950,0
20230530,153800,355146220,19950,19950,19950,19950,0
20230530,153700,355146220,19950,19950,19950,19950,0
20230530,153600,355146220,19950,19950,19950,19950,0
20230530,153500,355146220,19950,19950,19950,19950,0
20230530,153400,355146220,19950,19950,19950,19950,0
20230530,153300,355146220,19950,19950,19950,19950,0
20230530,153200,355146220,19950,19950,19950,19950,0
20230530,153100,355146220,19950,19950,19950,19950,0
20230530,153000,355146220,19950,19950,19950,19950,812
20230530,152900,338946820,19960,19960,19960,19960,0
20230530,152800,338946820,19960,19960,19960,19960,0
20230530,152700,338946820,19960,19960,19960,19960,0
20230530,152600,338946820,19960,19960,19960,19960,0
20230530,152500,338946820,19960,19960,19960,19960,0
20230530,152400,338946820,19960,19960,19960,19960,0
20230530,152300,338946820,19960,19960,19960,19960,0
20230530,152200,338946820,19960,19960,19960,19960,0
20230530,152100,338946820,19960,19960,19960,19960,0
20230530,152000,338946820,19960,19960,19960,19960,0
20230530,151900,338946820,19960,19810,19970,19810,1818
20230530,151800,302771770,19820,19820,19820,19820,21
20230530,151700,302355550,19820,19820,19820,19820,1
20230530,151600,302335730,19820,19820,19820,19820,3
20230530,151500,302276270,19820,19820,19820,19820,2
20230530,151400,302236630,19820,19820,19820,19820,3
20230530,151300,302177170,19820,19820,19820,19820,27
20230530,151200,301642030,19840,19830,19840,19830,6
20230530,151100,301523000,19830,19830,19830,19830,30
20230530,151000,300928100,19830,19830,19830,19830,0
20230530,150900,300928100,19830,19830,19830,19830,7
20230530,150800,300789290,19830,19830,19830,19830,0
20230530,150700,300789290,19830,19830,19830,19830,1
20230530,150600,300769460,19830,19830,19830,19830,10
20230530,150500,300571160,19820,19820,19820,19820,0
20230530,150400,300571160,19820,19820,19820,19820,25
20230530,150300,300075660,19810,19810,19810,19810,0
20230530,150200,300075660,19810,19810,19810,19810,1
20230530,150100,300055850,19810,19810,19810,19810,1
20230530,150000,300036040,19810,19810,19810,19810,0
20230530,145900,300036040,19810,19810,19810,19810,207
20230530,145800,295935370,19800,19800,19800,19800,2
20230530,145700,295895770,19810,19810,19810,19810,4
20230530,145600,295816530,19800,19800,19800,19800,51
20230530,145500,294806730,19800,19800,19800,19800,0
20230530,145400,294806730,19800,19800,19800,19800,808
20230530,145300,278808330,19790,19790,19790,19790,0
20230530,145200,278808330,19790,19790,19790,19790,2
20230530,145100,278768750,19790,19790,19790,19790,58
20230530,145000,277620930,19790,19790,19790,19790,2
20230530,144900,277581350,19800,19790,19800,19790,25
20230530,144800,277086550,19790,19790,19790,19790,88
20230530,144700,275345030,19790,19790,19790,19790,23
20230530,144600,274889860,19790,19790,19790,19790,0
20230530,144500,274889860,19790,19790,19790,19790,0
20230530,144400,274889860,19790,19790,19790,19790,16
20230530,144300,274573220,19800,19800,19800,19800,0
20230530,144200,274573220,19800,19800,19800,19800,0
20230530,144100,274573220,19800,19790,19800,19780,863
20230530,144000,257498170,19800,19800,19800,19800,555
20230530,143900,246509170,19810,19810,19810,19810,31
20230530,143800,245895060,19820,19820,19820,19820,1
20230530,143700,245875240,19810,19810,19810,19810,0
20230530,143600,245875240,19810,19810,19810,19810,0
20230530,143500,245875240,19810,19840,19840,19810,91
20230530,143400,244072410,19820,19820,19820,19820,17
20230530,143300,243735470,19830,19830,19830,19830,0
20230530,143200,243735470,19830,19830,19830,19820,125
20230530,143100,241257130,19830,19830,19830,19830,0
20230530,143000,241257130,19830,19830,19830,19830,2
20230530,142900,241217470,19830,19830,19830,19830,0
20230530,142800,241217470,19830,19830,19830,19830,0
20230530,142700,241217470,19830,19830,19830,19830,0
20230530,142600,241217470,19830,19830,19830,19830,0
20230530,142500,241217470,19830,19830,19830,19830,0
20230530,142400,241217470,19830,19830,19830,19830,65
20230530,142300,239928520,19820,19820,19820,19820,0
20230530,142200,239928520,19820,19820,19820,19820,0
20230530,142100,239928520,19820,19820,19820,19820,0
20230530,142000,239928520,19820,19830,19830,19820,2
20230530,141900,239888870,19820,19820,19820,19820,213
20230530,141800,235667210,19820,19820,19820,19820,0
20230530,141700,235667210,19820,19820,19820,19820,0
20230530,141600,235667210,19820,19820,19820,19820,0
20230530,141500,235667210,19820,19820,19820,19820,10
20230530,141400,235469010,19820,19820,19820,19820,0
20230530,141300,235469010,19820,19820,19820,19820,1
20230530,141200,235449190,19820,19820,19820,19820,0
20230530,141100,235449190,19820,19820,19820,19820,0
20230530,141000,235449190,19820,19820,19820,19820,0
20230530,140900,235449190,19820,19820,19820,19820,0
20230530,140800,235449190,19820,19820,19820,19820,1
20230530,140700,235429370,19810,19810,19810,19810,0
20230530,140600,235429370,19810,19810,19810,19810,1
20230530,140500,235409560,19810,19810,19810,19810,3
20230530,140400,235350130,19810,19810,19810,19810,10
20230530,140300,235152030,19800,19800,19800,19800,0
20230530,140200,235152030,19800,19800,19800,19800,0
20230530,140100,235152030,19800,19800,19800,19800,18
20230530,140000,234795630,19810,19810,19810,19810,0
20230530,135900,234795630,19810,19810,19810,19810,0
20230530,135800,234795630,19810,19810,19810,19810,0
20230530,135700,234795630,19810,19810,19810,19810,0
20230530,135600,234795630,19810,19810,19810,19810,1
20230530,135500,234775820,19810,19810,19810,19810,1
20230530,135400,234756010,19810,19810,19810,19800,219
20230530,135300,230417830,19810,19810,19810,19810,0
20230530,135200,230417830,19810,19810,19810,19810,0
20230530,135100,230417830,19810,19810,19810,19810,0
20230530,135000,230417830,19810,19810,19810,19810,0
20230530,134900,230417830,19810,19810,19810,19810,0
20230530,134800,230417830,19810,19810,19810,19810,0
20230530,134700,230417830,19810,19810,19810,19810,0
20230530,134600,230417830,19810,19810,19810,19810,0
20230530,134500,230417830,19810,19810,19810,19810,0
20230530,134400,230417830,19810,19810,19810,19810,0
20230530,134300,230417830,19810,19810,19810,19810,0
20230530,134200,230417830,19810,19810,19810,19810,0
20230530,134100,230417830,19810,19810,19810,19810,8
20230530,134000,230259350,19810,19810,19810,19810,0
20230530,133900,230259350,19810,19810,19810,19810,0
20230530,133800,230259350,19810,19810,19810,19810,0
20230530,133700,230259350,19810,19810,19810,19810,0
20230530,133600,230259350,19810,19810,19810,19810,0
20230530,133500,230259350,19810,19810,19810,19810,0
20230530,133400,230259350,19810,19810,19810,19810,13
20230530,133300,230001820,19820,19820,19820,19820,30
20230530,133200,229407220,19800,19810,19810,19800,54
20230530,133100,228337960,19810,19810,19810,19810,0
20230530,133000,228337960,19810,19810,19810,19810,0
20230530,132900,228337960,19810,19810,19810,19810,0
20230530,132800,228337960,19810,19810,19810,19810,0
20230530,132700,228337960,19810,19810,19810,19810,0
20230530,132600,228337960,19810,19810,19810,19810,0
20230530,132500,228337960,19810,19810,19810,19810,24
20230530,132400,227862520,19800,19800,19800,19800,0
20230530,132300,227862520,19800,19800,19800,19800,0
20230530,132200,227862520,19800,19800,19800,19800,1
20230530,132100,227842720,19810,19810,19810,19810,0
20230530,132000,227842720,19810,19810,19810,19810,0
20230530,131900,227842720,19810,19810,19810,19810,0
20230530,131800,227842720,19810,19810,19810,19810,0
20230530,131700,227842720,19810,19810,19810,19810,0
20230530,131600,227842720,19810,19810,19810,19810,0
20230530,131500,227842720,19810,19810,19810,19810,0
20230530,131400,227842720,19810,19810,19810,19810,0
20230530,131300,227842720,19810,19810,19810,19810,0
20230530,131200,227842720,19810,19810,19810,19810,0
20230530,131100,227842720,19810,19810,19810,19810,5
20230530,131000,227743670,19800,19800,19800,19800,0
20230530,130900,227743670,19800,19810,19810,19800,83
20230530,130800,226099760,19810,19810,19810,19810,0
20230530,130700,226099760,19810,19810,19810,19810,0
20230530,130600,226099760,19810,19810,19810,19810,100
20230530,130500,224118760,19810,19810,19810,19810,0
20230530,130400,224118760,19810,19810,19810,19810,0
20230530,130300,224118760,19810,19810,19810,19810,0
20230530,130200,224118760,19810,19810,19810,19810,0
20230530,130100,224118760,19810,19810,19810,19810,0
20230530,130000,224118760,19810,19810,19810,19810,0
20230530,125900,224118760,19810,19810,19810,19810,0
20230530,125800,224118760,19810,19810,19810,19810,0
20230530,125700,224118760,19810,19810,19810,19810,0
20230530,125600,224118760,19810,19810,19810,19810,100
20230530,125500,222137760,19810,19810,19810,19810,0
20230530,125400,222137760,19810,19810,19810,19810,0
20230530,125300,222137760,19810,19810,19810,19810,0
20230530,125200,222137760,19810,19810,19810,19810,35
20230530,125100,221444410,19810,19810,19810,19810,0
20230530,125000,221444410,19810,19810,19810,19810,0
20230530,124900,221444410,19810,19810,19810,19810,0
20230530,124800,221444410,19810,19810,19830,19810,351
20230530,124700,214485320,19810,19810,19810,19810,0
20230530,124600,214485320,19810,19820,19820,19810,657
20230530,124500,201469120,19820,19820,19820,19820,0
20230530,124400,201469120,19820,19820,19820,19820,0
20230530,124300,201469120,19820,19820,19820,19820,0
20230530,124200,201469120,19820,19820,19820,19820,0
20230530,124100,201469120,19820,19820,19820,19820,0
20230530,124000,201469120,19820,19820,19820,19820,0
20230530,123900,201469120,19820,19820,19820,19820,40
20230530,123800,200676320,19820,19820,19820,19820,19
20230530,123700,200299740,19820,19830,19830,19820,62
20230530,123600,199070880,19830,19830,19830,19830,18
20230530,123500,198713940,19850,19850,19850,19850,0
20230530,123400,198713940,19850,19850,19850,19850,1
20230530,123300,198694090,19830,19830,19830,19830,0
20230530,123200,198694090,19830,19830,19830,19830,0
20230530,123100,198694090,19830,19830,19830,19830,0
20230530,123000,198694090,19830,19830,19830,19830,0
20230530,122900,198694090,19830,19830,19830,19830,0
20230530,122800,198694090,19830,19830,19830,19830,0
20230530,122700,198694090,19830,19830,19830,19830,0
20230530,122600,198694090,19830,19830,19830,19830,0
20230530,122500,198694090,19830,19830,19830,19830,0
20230530,122400,198694090,19830,19830,19830,19830,0
20230530,122300,198694090,19830,19830,19830,19830,0
20230530,122200,198694090,19830,19830,19830,19830,15
20230530,122100,198396640,19820,19820,19820,19820,0
20230530,122000,198396640,19820,19820,19820,19820,0
20230530,121900,198396640,19820,19820,19820,19820,165
20230530,121800,195126340,19820,19820,19820,19820,0
20230530,121700,195126340,19820,19820,19820,19820,0
20230530,121600,195126340,19820,19820,19820,19820,53
20230530,121500,194075880,19840,19840,19840,19840,44
20230530,121400,193202920,19820,19820,19820,19820,0
20230530,121300,193202920,19820,19820,19820,19820,0
20230530,121200,193202920,19820,19820,19820,19820,0
20230530,121100,193202920,19820,19820,19820,19820,0
20230530,121000,193202920,19820,19820,19820,19820,0
20230530,120900,193202920,19820,19820,19820,19820,0
20230530,120800,193202920,19820,19820,19820,19820,0
20230530,120700,193202920,19820,19820,19820,19820,0
20230530,120600,193202920,19820,19820,19820,19820,0
20230530,120500,193202920,19820,19820,19820,19820,0
20230530,120400,193202920,19820,19820,19820,19820,0
20230530,120300,193202920,19820,19820,19820,19820,0
20230530,120200,193202920,19820,19820,19820,19820,100
20230530,120100,191220920,19820,19820,19820,19820,0
20230530,120000,191220920,19820,19820,19820,19820,0
20230530,115900,191220920,19820,19820,19820,19820,0
20230530,115800,191220920,19820,19820,19820,19820,34
20230530,115700,190547040,19820,19820,19820,19820,0
20230530,115600,190547040,19820,19820,19820,19820,1
20230530,115500,190527220,19820,19820,19820,19820,0
20230530,115400,190527220,19820,19820,19820,19820,0
20230530,115300,190527220,19820,19820,19820,19820,0
20230530,115200,190527220,19820,19820,19820,19820,0
20230530,115100,190527220,19820,19820,19820,19820,0
20230530,115000,190527220,19820,19820,19820,19820,0
20230530,114900,190527220,19820,19820,19820,19820,0
20230530,114800,190527220,19820,19820,19820,19820,0
20230530,114700,190527220,19820,19820,19820,19820,0
20230530,114600,190527220,19820,19820,19820,19820,0
20230530,114500,190527220,19820,19820,19820,19820,0
20230530,114400,190527220,19820,19820,19820,19820,0
20230530,114300,190527220,19820,19820,19820,19820,6
20230530,114200,190408300,19820,19820,19820,19820,109
20230530,114100,188247920,19820,19820,19820,19820,0
20230530,114000,188247920,19820,19820,19820,19820,10
20230530,113900,188049720,19820,19820,19820,19820,0
20230530,113800,188049720,19820,19820,19820,19820,0
20230530,113700,188049720,19820,19820,19820,19820,0
20230530,113600,188049720,19820,19820,19820,19820,187
20230530,113500,184343380,19810,19810,19810,19810,20
20230530,113400,183947180,19820,19820,19820,19820,0
20230530,113300,183947180,19820,19820,19820,19820,1000
20230530,113200,164127180,19820,19820,19820,19820,0
20230530,113100,164127180,19820,19820,19820,19820,0
20230530,113000,164127180,19820,19820,19820,19820,0
20230530,112900,164127180,19820,19820,19820,19820,0
20230530,112800,164127180,19820,19820,19820,19820,4
20230530,112700,164047900,19820,19820,19820,19820,8
20230530,112600,163889340,19820,19820,19820,19820,0
20230530,112500,163889340,19820,19820,19820,19820,1
20230530,112400,163869520,19810,19820,19820,19810,1044
20230530,112300,143178840,19820,19820,19820,19820,0
20230530,112200,143178840,19820,19820,19820,19820,0
20230530,112100,143178840,19820,19820,19820,19820,0
20230530,112000,143178840,19820,19820,19820,19820,49
20230530,111900,142207660,19810,19810,19810,19810,0
20230530,111800,142207660,19810,19810,19810,19810,0
20230530,111700,142207660,19810,19810,19810,19810,0
20230530,111600,142207660,19810,19810,19810,19810,0
20230530,111500,142207660,19810,19810,19810,19810,0
20230530,111400,142207660,19810,19810,19810,19810,0
20230530,111300,142207660,19810,19810,19810,19810,0
20230530,111200,142207660,19810,19810,19810,19810,0
20230530,111100,142207660,19810,19810,19810,19810,0
20230530,111000,142207660,19810,19810,19810,19810,0
20230530,110900,142207660,19810,19810,19810,19810,0
20230530,110800,142207660,19810,19810,19810,19810,1
20230530,110700,142187850,19810,19810,19810,19810,10
20230530,110600,141989750,19810,19810,19810,19810,0
20230530,110500,141989750,19810,19810,19810,19810,0
20230530,110400,141989750,19810,19810,19810,19810,0
20230530,110300,141989750,19810,19810,19810,19810,0
20230530,110200,141989750,19810,19810,19810,19810,0
20230530,110100,141989750,19810,19800,19810,19800,533
20230530,110000,131436180,19800,19800,19800,19800,0
20230530,105900,131436180,19800,19800,19800,19800,100
20230530,105800,129456180,19800,19800,19800,19800,40
20230530,105700,128664180,19800,19800,19800,19800,5
20230530,105600,128565180,19800,19800,19800,19800,0
20230530,105500,128565180,19800,19800,19800,19800,90
20230530,105400,126783180,19790,19790,19790,19790,20
20230530,105300,126387380,19800,19800,19800,19800,12
20230530,105200,126149780,19800,19800,19800,19800,0
20230530,105100,126149780,19800,19800,19800,19800,0
20230530,105000,126149780,19800,19800,19800,19800,3
20230530,104900,126090380,19790,19790,19790,19790,0
20230530,104800,126090380,19790,19790,19790,19790,0
20230530,104700,126090380,19790,19790,19790,19790,0
20230530,104600,126090380,19790,19790,19790,19790,0
20230530,104500,126090380,19790,19790,19790,19790,0
20230530,104400,126090380,19790,19790,19790,19790,0
20230530,104300,126090380,19790,19790,19790,19790,0
20230530,104200,126090380,19790,19790,19790,19790,0
20230530,104100,126090380,19790,19790,19790,19790,20
20230530,104000,125694580,19790,19790,19790,19790,0
20230530,103900,125694580,19790,19790,19790,19790,0
20230530,103800,125694580,19790,19790,19790,19790,6
20230530,103700,125575840,19790,19790,19790,19790,5
20230530,103600,125476890,19790,19790,19790,19790,212
20230530,103500,121281410,19790,19790,19790,19790,0
20230530,103400,121281410,19790,19790,19790,19790,296
20230530,103300,115423570,19790,19780,19790,19780,569
20230530,103200,104163250,19780,19790,19790,19780,35
20230530,103100,103470610,19790,19790,19790,19790,1
20230530,103000,103450820,19780,19780,19780,19780,0
20230530,102900,103450820,19780,19780,19780,19780,0
20230530,102800,103450820,19780,19780,19780,19780,4
20230530,102700,103371700,19780,19780,19780,19780,7
20230530,102600,103233240,19790,19790,19790,19790,104
20230530,102500,101175080,19800,19800,19800,19800,87
20230530,102400,99452480,19800,19800,19800,19800,0
20230530,102300,99452480,19800,19800,19800,19800,0
20230530,102200,99452480,19800,19800,19800,19800,6
20230530,102100,99333680,19800,19800,19800,19800,16
20230530,102000,99016880,19800,19800,19800,19800,164
20230530,101900,95769680,19800,19800,19800,19790,277
20230530,101800,90285770,19800,19800,19810,19800,204
20230530,101700,86246470,19810,19810,19810,19810,20
20230530,101600,85850270,19800,19800,19800,19800,0
20230530,101500,85850270,19800,19800,19800,19800,8
20230530,101400,85691870,19800,19800,19800,19800,0
20230530,101300,85691870,19800,19800,19800,19800,1
20230530,101200,85672070,19790,19800,19800,19790,55
20230530,101100,84583130,19800,19800,19800,19800,0
20230530,101000,84583130,19800,19800,19800,19800,18
20230530,100900,84226730,19810,19810,19810,19810,0
20230530,100800,84226730,19810,19810,19810,19810,0
20230530,100700,84226730,19810,19810,19810,19810,0
20230530,100600,84226730,19810,19810,19810,19810,0
20230530,100500,84226730,19810,19810,19810,19810,2
20230530,100400,84187110,19810,19810,19810,19810,1
20230530,100300,84167300,19800,19800,19800,19800,1
20230530,100200,84147500,19800,19800,19800,19800,0
20230530,100100,84147500,19800,19800,19800,19800,3
20230530,100000,84088100,19800,19800,19800,19800,0
20230530,095900,84088100,19800,19820,19820,19800,90
20230530,095800,82305390,19830,19830,19830,19830,1
20230530,095700,82285560,19830,19830,19830,19830,1
20230530,095600,82265730,19830,19840,19840,19830,7
20230530,095500,82126910,19850,19850,19850,19850,0
20230530,095400,82126910,19850,19850,19850,19850,1
20230530,095300,82107060,19850,19840,19850,19840,9
20230530,095200,81928450,19860,19860,19860,19860,5
20230530,095100,81829150,19830,19830,19830,19830,0
20230530,095000,81829150,19830,19830,19830,19830,0
20230530,094900,81829150,19830,19830,19830,19830,9
20230530,094800,81650680,19830,19860,19860,19770,1416
20230530,094700,53606840,19860,19860,19860,19860,1
20230530,094600,53586980,19870,19870,19870,19870,0
20230530,094500,53586980,19870,19870,19870,19870,0
20230530,094400,53586980,19870,19870,19870,19870,63
20230530,094300,52335170,19870,19870,19870,19870,0
20230530,094200,52335170,19870,19870,19870,19870,0
20230530,094100,52335170,19870,19870,19870,19870,5
20230530,094000,52235820,19870,19870,19870,19870,7
20230530,093900,52096730,19880,19880,19880,19880,0
20230530,093800,52096730,19880,19880,19880,19880,0
20230530,093700,52096730,19880,19880,19880,19850,151
20230530,093600,49099200,19890,19890,19890,19890,0
20230530,093500,49099200,19890,19890,19890,19890,2
20230530,093400,49059420,19890,19890,19890,19890,7
20230530,093300,48920190,19890,19890,19890,19890,0
20230530,093200,48920190,19890,19890,19890,19890,1
20230530,093100,48900300,19890,19890,19890,19890,1
20230530,093000,48880410,19850,19850,19850,19850,0
20230530,092900,48880410,19850,19890,19890,19850,118
20230530,092800,46537370,19860,19860,19860,19860,0
20230530,092700,46537370,19860,19860,19860,19860,0
20230530,092600,46537370,19860,19860,19860,19860,0
20230530,092500,46537370,19860,19860,19860,19860,0
20230530,092400,46537370,19860,19860,19860,19860,0
20230530,092300,46537370,19860,19860,19860,19860,0
20230530,092200,46537370,19860,19860,19860,19860,0
20230530,092100,46537370,19860,19870,19870,19860,223
20230530,092000,42108360,19880,19880,19880,19880,1
20230530,091900,42088480,19890,19890,19890,19890,1
20230530,091800,42068590,19890,19890,19890,19890,0
20230530,091700,42068590,19890,19890,19890,19890,1
20230530,091600,42048700,19900,19890,19900,19890,500
20230530,091500,32099010,19860,19860,19860,19860,58
20230530,091400,30947130,19890,19890,19890,19860,60
20230530,091300,29755260,19890,19890,19890,19890,10
20230530,091200,29556360,19890,19900,19900,19890,10
20230530,091100,29357450,19920,19920,19920,19920,0
20230530,091000,29357450,19920,19940,19940,19920,650
20230530,090900,16408050,19950,19950,19950,19950,1
20230530,090800,16388100,19940,19940,19940,19940,0
20230530,090700,16388100,19940,19940,19940,19940,0
20230530,090600,16388100,19940,19940,19940,19940,0
20230530,090500,16388100,19940,19960,19960,19940,366
20230530,090400,9086350,19970,19970,19970,19970,59
20230530,090300,7908120,19970,19970,19970,19970,0
20230530,090200,7908120,19970,19970,19970,19970,0
20230530,090100,7908120,19970,19970,19970,19970,189
20230530,090000,4133790,19970,19970,19970,19970,47