KissMeData/126720/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,202200,706606700,22550,22550,22550,22550,739
20230530,202100,706606700,22550,22550,22550,22550,0
20230530,202000,706606700,22550,22550,22550,22550,0
20230530,201900,706606700,22550,22550,22550,22550,0
20230530,201800,706606700,22550,22550,22550,22550,0
20230530,201700,706606700,22550,22550,22550,22550,0
20230530,201600,706606700,22550,22550,22550,22550,0
20230530,201500,706606700,22550,22550,22550,22550,0
20230530,201400,706606700,22550,22550,22550,22550,0
20230530,201300,706606700,22550,22550,22550,22550,0
20230530,201200,706606700,22550,22550,22550,22550,0
20230530,201100,706606700,22550,22550,22550,22550,0
20230530,201000,706606700,22550,22550,22550,22550,0
20230530,200900,706606700,22550,22550,22550,22550,0
20230530,200800,706606700,22550,22550,22550,22550,0
20230530,200700,706606700,22550,22550,22550,22550,0
20230530,200600,706606700,22550,22550,22550,22550,0
20230530,200500,706606700,22550,22550,22550,22550,0
20230530,200400,706606700,22550,22550,22550,22550,0
20230530,200300,706606700,22550,22550,22550,22550,0
20230530,200200,706606700,22550,22550,22550,22550,0
20230530,200100,706606700,22550,22550,22550,22550,0
20230530,200000,706606700,22550,22550,22550,22550,0
20230530,195900,706606700,22550,22550,22550,22550,0
20230530,195800,706606700,22550,22550,22550,22550,0
20230530,195700,706606700,22550,22550,22550,22550,0
20230530,195600,706606700,22550,22550,22550,22550,0
20230530,195500,706606700,22550,22550,22550,22550,0
20230530,195400,706606700,22550,22550,22550,22550,0
20230530,195300,706606700,22550,22550,22550,22550,0
20230530,195200,706606700,22550,22550,22550,22550,739
20230530,195100,706606700,22550,22550,22550,22550,0
20230530,195000,706606700,22550,22550,22550,22550,0
20230530,194900,706606700,22550,22550,22550,22550,0
20230530,194800,706606700,22550,22550,22550,22550,0
20230530,194700,706606700,22550,22550,22550,22550,0
20230530,194600,706606700,22550,22550,22550,22550,0
20230530,194500,706606700,22550,22550,22550,22550,0
20230530,194400,706606700,22550,22550,22550,22550,0
20230530,194300,706606700,22550,22550,22550,22550,0
20230530,194200,706606700,22550,22550,22550,22550,0
20230530,194100,706606700,22550,22550,22550,22550,0
20230530,194000,706606700,22550,22550,22550,22550,0
20230530,193900,706606700,22550,22550,22550,22550,0
20230530,193800,706606700,22550,22550,22550,22550,0
20230530,193700,706606700,22550,22550,22550,22550,0
20230530,193600,706606700,22550,22550,22550,22550,0
20230530,193500,706606700,22550,22550,22550,22550,0
20230530,193400,706606700,22550,22550,22550,22550,0
20230530,193300,706606700,22550,22550,22550,22550,0
20230530,193200,706606700,22550,22550,22550,22550,0
20230530,193100,706606700,22550,22550,22550,22550,0
20230530,193000,706606700,22550,22550,22550,22550,0
20230530,192900,706606700,22550,22550,22550,22550,0
20230530,192800,706606700,22550,22550,22550,22550,0
20230530,192700,706606700,22550,22550,22550,22550,0
20230530,192600,706606700,22550,22550,22550,22550,0
20230530,192500,706606700,22550,22550,22550,22550,0
20230530,192400,706606700,22550,22550,22550,22550,0
20230530,192300,706606700,22550,22550,22550,22550,0
20230530,192200,706606700,22550,22550,22550,22550,739
20230530,192100,706606700,22550,22550,22550,22550,0
20230530,192000,706606700,22550,22550,22550,22550,0
20230530,191900,706606700,22550,22550,22550,22550,0
20230530,191800,706606700,22550,22550,22550,22550,0
20230530,191700,706606700,22550,22550,22550,22550,0
20230530,191600,706606700,22550,22550,22550,22550,0
20230530,191500,706606700,22550,22550,22550,22550,0
20230530,191400,706606700,22550,22550,22550,22550,0
20230530,191300,706606700,22550,22550,22550,22550,0
20230530,191200,706606700,22550,22550,22550,22550,0
20230530,191100,706606700,22550,22550,22550,22550,0
20230530,191000,706606700,22550,22550,22550,22550,0
20230530,190900,706606700,22550,22550,22550,22550,0
20230530,190800,706606700,22550,22550,22550,22550,0
20230530,190700,706606700,22550,22550,22550,22550,0
20230530,190600,706606700,22550,22550,22550,22550,0
20230530,190500,706606700,22550,22550,22550,22550,0
20230530,190400,706606700,22550,22550,22550,22550,0
20230530,190300,706606700,22550,22550,22550,22550,0
20230530,190200,706606700,22550,22550,22550,22550,0
20230530,190100,706606700,22550,22550,22550,22550,0
20230530,190000,706606700,22550,22550,22550,22550,0
20230530,185900,706606700,22550,22550,22550,22550,0
20230530,185800,706606700,22550,22550,22550,22550,0
20230530,185700,706606700,22550,22550,22550,22550,0
20230530,185600,706606700,22550,22550,22550,22550,0
20230530,185500,706606700,22550,22550,22550,22550,0
20230530,185400,706606700,22550,22550,22550,22550,0
20230530,185300,706606700,22550,22550,22550,22550,0
20230530,185200,706606700,22550,22550,22550,22550,739
20230530,185100,706606700,22550,22550,22550,22550,0
20230530,185000,706606700,22550,22550,22550,22550,0
20230530,184900,706606700,22550,22550,22550,22550,0
20230530,184800,706606700,22550,22550,22550,22550,0
20230530,184700,706606700,22550,22550,22550,22550,0
20230530,184600,706606700,22550,22550,22550,22550,0
20230530,184500,706606700,22550,22550,22550,22550,0
20230530,184400,706606700,22550,22550,22550,22550,0
20230530,184300,706606700,22550,22550,22550,22550,0
20230530,184200,706606700,22550,22550,22550,22550,0
20230530,184100,706606700,22550,22550,22550,22550,0
20230530,184000,706606700,22550,22550,22550,22550,0
20230530,183900,706606700,22550,22550,22550,22550,0
20230530,183800,706606700,22550,22550,22550,22550,0
20230530,183700,706606700,22550,22550,22550,22550,0
20230530,183600,706606700,22550,22550,22550,22550,0
20230530,183500,706606700,22550,22550,22550,22550,0
20230530,183400,706606700,22550,22550,22550,22550,0
20230530,183300,706606700,22550,22550,22550,22550,0
20230530,183200,706606700,22550,22550,22550,22550,0
20230530,183100,706606700,22550,22550,22550,22550,0
20230530,183000,706606700,22550,22550,22550,22550,0
20230530,182900,706606700,22550,22550,22550,22550,0
20230530,182800,706606700,22550,22550,22550,22550,0
20230530,182700,706606700,22550,22550,22550,22550,0
20230530,182600,706606700,22550,22550,22550,22550,0
20230530,182500,706606700,22550,22550,22550,22550,0
20230530,182400,706606700,22550,22550,22550,22550,0
20230530,182300,706606700,22550,22550,22550,22550,0
20230530,182200,706606700,22550,22550,22550,22550,739
20230530,182100,706606700,22550,22550,22550,22550,0
20230530,182000,706606700,22550,22550,22550,22550,0
20230530,181900,706606700,22550,22550,22550,22550,0
20230530,181800,706606700,22550,22550,22550,22550,0
20230530,181700,706606700,22550,22550,22550,22550,0
20230530,181600,706606700,22550,22550,22550,22550,0
20230530,181500,706606700,22550,22550,22550,22550,0
20230530,181400,706606700,22550,22550,22550,22550,0
20230530,181300,706606700,22550,22550,22550,22550,0
20230530,181200,706606700,22550,22550,22550,22550,0
20230530,181100,706606700,22550,22550,22550,22550,0
20230530,181000,706606700,22550,22550,22550,22550,0
20230530,180900,706606700,22550,22550,22550,22550,0
20230530,180800,706606700,22550,22550,22550,22550,0
20230530,180700,706606700,22550,22550,22550,22550,0
20230530,180600,706606700,22550,22550,22550,22550,0
20230530,180500,706606700,22550,22550,22550,22550,0
20230530,180400,706606700,22550,22550,22550,22550,0
20230530,180300,706606700,22550,22550,22550,22550,0
20230530,180200,706606700,22550,22550,22550,22550,0
20230530,180100,706606700,22550,22550,22550,22550,0
20230530,180000,706606700,22550,22550,22550,22550,0
20230530,175900,706606700,22550,22550,22550,22550,0
20230530,175800,706606700,22550,22550,22550,22550,0
20230530,175700,706606700,22550,22550,22550,22550,0
20230530,175600,706606700,22550,22550,22550,22550,0
20230530,175500,706606700,22550,22550,22550,22550,0
20230530,175400,706606700,22550,22550,22550,22550,0
20230530,175300,706606700,22550,22550,22550,22550,0
20230530,175200,706606700,22550,22550,22550,22550,739
20230530,175100,706606700,22550,22550,22550,22550,0
20230530,175000,706606700,22550,22550,22550,22550,0
20230530,174900,706606700,22550,22550,22550,22550,0
20230530,174800,706606700,22550,22550,22550,22550,0
20230530,174700,706606700,22550,22550,22550,22550,0
20230530,174600,706606700,22550,22550,22550,22550,0
20230530,174500,706606700,22550,22550,22550,22550,0
20230530,174400,706606700,22550,22550,22550,22550,0
20230530,174300,706606700,22550,22550,22550,22550,0
20230530,174200,706606700,22550,22550,22550,22550,0
20230530,174100,706606700,22550,22550,22550,22550,0
20230530,174000,706606700,22550,22550,22550,22550,0
20230530,173900,706606700,22550,22550,22550,22550,0
20230530,173800,706606700,22550,22550,22550,22550,0
20230530,173700,706606700,22550,22550,22550,22550,0
20230530,173600,706606700,22550,22550,22550,22550,0
20230530,173500,706606700,22550,22550,22550,22550,0
20230530,173400,706606700,22550,22550,22550,22550,0
20230530,173300,706606700,22550,22550,22550,22550,0
20230530,173200,706606700,22550,22550,22550,22550,0
20230530,173100,706606700,22550,22550,22550,22550,0
20230530,173000,706606700,22550,22550,22550,22550,0
20230530,172900,706606700,22550,22550,22550,22550,0
20230530,172800,706606700,22550,22550,22550,22550,0
20230530,172700,706606700,22550,22550,22550,22550,0
20230530,172600,706606700,22550,22550,22550,22550,0
20230530,172500,706606700,22550,22550,22550,22550,0
20230530,172400,706606700,22550,22550,22550,22550,0
20230530,172300,706606700,22550,22550,22550,22550,0
20230530,172200,706606700,22550,22550,22550,22550,739
20230530,172100,706606700,22550,22550,22550,22550,0
20230530,172000,706606700,22550,22550,22550,22550,0
20230530,171900,706606700,22550,22550,22550,22550,0
20230530,171800,706606700,22550,22550,22550,22550,0
20230530,171700,706606700,22550,22550,22550,22550,0
20230530,171600,706606700,22550,22550,22550,22550,0
20230530,171500,706606700,22550,22550,22550,22550,0
20230530,171400,706606700,22550,22550,22550,22550,0
20230530,171300,706606700,22550,22550,22550,22550,0
20230530,171200,706606700,22550,22550,22550,22550,0
20230530,171100,706606700,22550,22550,22550,22550,0
20230530,171000,706606700,22550,22550,22550,22550,0
20230530,170900,706606700,22550,22550,22550,22550,0
20230530,170800,706606700,22550,22550,22550,22550,0
20230530,170700,706606700,22550,22550,22550,22550,0
20230530,170600,706606700,22550,22550,22550,22550,0
20230530,170500,706606700,22550,22550,22550,22550,0
20230530,170400,706606700,22550,22550,22550,22550,0
20230530,170300,706606700,22550,22550,22550,22550,0
20230530,170200,706606700,22550,22550,22550,22550,0
20230530,170100,706606700,22550,22550,22550,22550,0
20230530,170000,706606700,22550,22550,22550,22550,0
20230530,165900,706606700,22550,22550,22550,22550,0
20230530,165800,706606700,22550,22550,22550,22550,0
20230530,165700,706606700,22550,22550,22550,22550,0
20230530,165600,706606700,22550,22550,22550,22550,0
20230530,165500,706606700,22550,22550,22550,22550,0
20230530,165400,706606700,22550,22550,22550,22550,0
20230530,165300,706606700,22550,22550,22550,22550,0
20230530,165200,706606700,22550,22550,22550,22550,739
20230530,165100,706606700,22550,22550,22550,22550,0
20230530,165000,706606700,22550,22550,22550,22550,0
20230530,164900,706606700,22550,22550,22550,22550,0
20230530,164800,706606700,22550,22550,22550,22550,0
20230530,164700,706606700,22550,22550,22550,22550,0
20230530,164600,706606700,22550,22550,22550,22550,0
20230530,164500,706606700,22550,22550,22550,22550,0
20230530,164400,706606700,22550,22550,22550,22550,0
20230530,164300,706606700,22550,22550,22550,22550,0
20230530,164200,706606700,22550,22550,22550,22550,0
20230530,164100,706606700,22550,22550,22550,22550,0
20230530,164000,706606700,22550,22550,22550,22550,0
20230530,163900,706606700,22550,22550,22550,22550,0
20230530,163800,706606700,22550,22550,22550,22550,0
20230530,163700,706606700,22550,22550,22550,22550,0
20230530,163600,706606700,22550,22550,22550,22550,0
20230530,163500,706606700,22550,22550,22550,22550,0
20230530,163400,706606700,22550,22550,22550,22550,0
20230530,163300,706606700,22550,22550,22550,22550,0
20230530,163200,706606700,22550,22550,22550,22550,0
20230530,163100,706606700,22550,22550,22550,22550,0
20230530,163000,706606700,22550,22550,22550,22550,0
20230530,162900,706606700,22550,22550,22550,22550,0
20230530,162800,706606700,22550,22550,22550,22550,0
20230530,162700,706606700,22550,22550,22550,22550,0
20230530,162600,706606700,22550,22550,22550,22550,0
20230530,162500,706606700,22550,22550,22550,22550,0
20230530,162400,706606700,22550,22550,22550,22550,0
20230530,162300,706606700,22550,22550,22550,22550,0
20230530,162200,706606700,22550,22550,22550,22550,739
20230530,162100,706606700,22550,22550,22550,22550,0
20230530,162000,706606700,22550,22550,22550,22550,0
20230530,161900,706606700,22550,22550,22550,22550,0
20230530,161800,706606700,22550,22550,22550,22550,0
20230530,161700,706606700,22550,22550,22550,22550,0
20230530,161600,706606700,22550,22550,22550,22550,0
20230530,161500,706606700,22550,22550,22550,22550,0
20230530,161400,706606700,22550,22550,22550,22550,0
20230530,161300,706606700,22550,22550,22550,22550,0
20230530,161200,706606700,22550,22550,22550,22550,0
20230530,161100,706606700,22550,22550,22550,22550,0
20230530,161000,706606700,22550,22550,22550,22550,0
20230530,160900,706606700,22550,22550,22550,22550,0
20230530,160800,706606700,22550,22550,22550,22550,0
20230530,160700,706606700,22550,22550,22550,22550,0
20230530,160600,706606700,22550,22550,22550,22550,0
20230530,160500,706606700,22550,22550,22550,22550,0
20230530,160400,706606700,22550,22550,22550,22550,0
20230530,160300,706606700,22550,22550,22550,22550,0
20230530,160200,706606700,22550,22550,22550,22550,0
20230530,160100,706606700,22550,22550,22550,22550,0
20230530,160000,706606700,22550,22550,22550,22550,0
20230530,155900,706606700,22550,22550,22550,22550,0
20230530,155800,706606700,22550,22550,22550,22550,0
20230530,155700,706606700,22550,22550,22550,22550,0
20230530,155600,706606700,22550,22550,22550,22550,0
20230530,155500,706606700,22550,22550,22550,22550,0
20230530,155400,706606700,22550,22550,22550,22550,0
20230530,155300,706606700,22550,22550,22550,22550,0
20230530,155200,706606700,22550,22550,22550,22550,739
20230530,155100,706606700,22550,22550,22550,22550,0
20230530,155000,706606700,22550,22550,22550,22550,0
20230530,154900,706606700,22550,22550,22550,22550,0
20230530,154800,706606700,22550,22550,22550,22550,0
20230530,154700,706606700,22550,22550,22550,22550,0
20230530,154600,706606700,22550,22550,22550,22550,0
20230530,154500,706606700,22550,22550,22550,22550,0
20230530,154400,706606700,22550,22550,22550,22550,0
20230530,154300,706606700,22550,22550,22550,22550,0
20230530,154200,706606700,22550,22550,22550,22550,0
20230530,154100,706606700,22550,22550,22550,22550,0
20230530,154000,706606700,22550,22550,22550,22550,0
20230530,153900,706606700,22550,22550,22550,22550,0
20230530,153800,706606700,22550,22550,22550,22550,0
20230530,153700,706606700,22550,22550,22550,22550,0
20230530,153600,706606700,22550,22550,22550,22550,0
20230530,153500,706606700,22550,22550,22550,22550,0
20230530,153400,706606700,22550,22550,22550,22550,0
20230530,153300,706606700,22550,22550,22550,22550,0
20230530,153200,706606700,22550,22550,22550,22550,0
20230530,153100,706606700,22550,22550,22550,22550,0
20230530,153000,706606700,22550,22550,22550,22550,739
20230530,152900,689942250,22500,22500,22500,22500,0
20230530,152800,689942250,22500,22500,22500,22500,0
20230530,152700,689942250,22500,22500,22500,22500,0
20230530,152600,689942250,22500,22500,22500,22500,0
20230530,152500,689942250,22500,22500,22500,22500,0
20230530,152400,689942250,22500,22500,22500,22500,0
20230530,152300,689942250,22500,22500,22500,22500,0
20230530,152200,689942250,22500,22500,22500,22500,0
20230530,152100,689942250,22500,22500,22500,22500,0
20230530,152000,689942250,22500,22500,22500,22500,0
20230530,151900,689942250,22500,22400,22500,22350,803
20230530,151800,671989850,22500,22450,22500,22450,2
20230530,151700,671944900,22500,22450,22500,22450,20
20230530,151600,671495850,22400,22450,22500,22400,4
20230530,151500,671406100,22400,22350,22400,22350,21
20230530,151400,670935750,22350,22400,22400,22350,201
20230530,151300,666443350,22400,22400,22400,22350,3
20230530,151200,666376200,22350,22500,22500,22350,145
20230530,151100,663135150,22450,22400,22450,22350,175
20230530,151000,659219600,22400,22550,22550,22400,103
20230530,150900,656911650,22400,22450,22550,22400,144
20230530,150800,653685050,22400,22400,22550,22400,198
20230530,150700,649246600,22500,22400,22500,22400,347
20230530,150600,641463700,22450,22400,22450,22400,41
20230530,150500,640543300,22400,22400,22400,22400,1
20230530,150400,640520900,22400,22400,22400,22400,2
20230530,150300,640476100,22400,22400,22400,22400,1
20230530,150200,640453700,22400,22400,22400,22400,2
20230530,150100,640408900,22400,22400,22400,22400,2
20230530,150000,640364100,22400,22400,22400,22400,2
20230530,145900,640319300,22350,22350,22350,22350,0
20230530,145800,640319300,22350,22450,22450,22350,3110
20230530,145700,570720350,22450,22450,22450,22450,435
20230530,145600,560954600,22500,22500,22500,22500,322
20230530,145500,553709600,22450,22450,22450,22450,0
20230530,145400,553709600,22450,22450,22450,22450,0
20230530,145300,553709600,22450,22450,22450,22450,8
20230530,145200,553530000,22450,22450,22450,22450,0
20230530,145100,553530000,22450,22450,22450,22450,0
20230530,145000,553530000,22450,22450,22450,22450,0
20230530,144900,553530000,22450,22450,22450,22450,50
20230530,144800,552407500,22550,22550,22550,22550,10
20230530,144700,552182000,22400,22400,22400,22400,0
20230530,144600,552182000,22400,22400,22400,22400,0
20230530,144500,552182000,22400,22400,22400,22400,0
20230530,144400,552182000,22400,22500,22500,22400,1000
20230530,144300,529776600,22500,22500,22500,22450,1100
20230530,144200,505063350,22500,22550,22550,22500,63
20230530,144100,503642750,22550,22550,22550,22550,0
20230530,144000,503642750,22550,22550,22550,22550,0
20230530,143900,503642750,22550,22550,22550,22550,0
20230530,143800,503642750,22550,22550,22550,22550,6
20230530,143700,503507450,22550,22550,22550,22550,18
20230530,143600,503101550,22550,22550,22550,22550,0
20230530,143500,503101550,22550,22550,22550,22550,0
20230530,143400,503101550,22550,22550,22550,22550,0
20230530,143300,503101550,22550,22550,22550,22550,1
20230530,143200,503079000,22550,22550,22550,22550,20
20230530,143100,502628000,22550,22550,22550,22550,19
20230530,143000,502199550,22550,22550,22550,22550,2
20230530,142900,502154450,22550,22550,22550,22550,0
20230530,142800,502154450,22550,22550,22550,22550,75
20230530,142700,500463200,22600,22600,22600,22600,4
20230530,142600,500372800,22550,22550,22550,22550,0
20230530,142500,500372800,22550,22550,22550,22550,0
20230530,142400,500372800,22550,22550,22550,22550,0
20230530,142300,500372800,22550,22550,22550,22550,0
20230530,142200,500372800,22550,22550,22550,22550,0
20230530,142100,500372800,22550,22550,22550,22550,0
20230530,142000,500372800,22550,22550,22550,22550,0
20230530,141900,500372800,22550,22550,22550,22550,0
20230530,141800,500372800,22550,22550,22550,22550,0
20230530,141700,500372800,22550,22550,22550,22550,0
20230530,141600,500372800,22550,22550,22550,22550,389
20230530,141500,491600850,22600,22600,22600,22600,0
20230530,141400,491600850,22600,22600,22600,22600,0
20230530,141300,491600850,22600,22600,22600,22600,0
20230530,141200,491600850,22600,22600,22600,22600,0
20230530,141100,491600850,22600,22600,22600,22600,0
20230530,141000,491600850,22600,22600,22600,22600,0
20230530,140900,491600850,22600,22600,22600,22600,0
20230530,140800,491600850,22600,22600,22600,22600,0
20230530,140700,491600850,22600,22600,22600,22600,0
20230530,140600,491600850,22600,22600,22600,22600,0
20230530,140500,491600850,22600,22600,22600,22600,0
20230530,140400,491600850,22600,22600,22600,22600,0
20230530,140300,491600850,22600,22600,22600,22600,1
20230530,140200,491578250,22600,22600,22600,22600,0
20230530,140100,491578250,22600,22600,22600,22600,0
20230530,140000,491578250,22600,22600,22600,22600,5
20230530,135900,491465250,22600,22600,22600,22600,4
20230530,135800,491374850,22600,22600,22600,22600,0
20230530,135700,491374850,22600,22600,22600,22600,0
20230530,135600,491374850,22600,22600,22600,22600,1
20230530,135500,491352250,22550,22550,22550,22550,1
20230530,135400,491329700,22550,22550,22550,22550,0
20230530,135300,491329700,22550,22550,22550,22550,0
20230530,135200,491329700,22550,22550,22550,22550,0
20230530,135100,491329700,22550,22550,22550,22550,5
20230530,135000,491216950,22550,22550,22550,22550,2
20230530,134900,491171850,22600,22600,22600,22600,0
20230530,134800,491171850,22600,22600,22600,22600,0
20230530,134700,491171850,22600,22600,22600,22600,91
20230530,134600,489115250,22600,22600,22600,22600,1
20230530,134500,489092650,22600,22600,22600,22600,0
20230530,134400,489092650,22600,22600,22600,22600,0
20230530,134300,489092650,22600,22600,22600,22600,0
20230530,134200,489092650,22600,22600,22600,22600,0
20230530,134100,489092650,22600,22600,22600,22600,0
20230530,134000,489092650,22600,22600,22600,22600,13
20230530,133900,488798850,22600,22600,22600,22600,0
20230530,133800,488798850,22600,22600,22600,22600,0
20230530,133700,488798850,22600,22600,22600,22600,0
20230530,133600,488798850,22600,22550,22600,22550,2
20230530,133500,488753700,22500,22500,22500,22500,400
20230530,133400,479753700,22500,22500,22500,22500,199
20230530,133300,475276200,22550,22550,22550,22550,0
20230530,133200,475276200,22550,22550,22550,22550,1
20230530,133100,475253650,22550,22550,22550,22550,0
20230530,133000,475253650,22550,22550,22550,22550,0
20230530,132900,475253650,22550,22550,22550,22550,300
20230530,132800,468488650,22550,22550,22550,22550,0
20230530,132700,468488650,22550,22550,22550,22500,164
20230530,132600,464798050,22600,22600,22600,22600,0
20230530,132500,464798050,22600,22600,22600,22600,1
20230530,132400,464775450,22600,22600,22600,22600,0
20230530,132300,464775450,22600,22600,22600,22600,0
20230530,132200,464775450,22600,22600,22600,22600,0
20230530,132100,464775450,22600,22600,22600,22600,4
20230530,132000,464685050,22550,22550,22550,22550,5
20230530,131900,464572300,22550,22550,22550,22550,0
20230530,131800,464572300,22550,22550,22550,22550,0
20230530,131700,464572300,22550,22550,22550,22550,0
20230530,131600,464572300,22550,22550,22550,22550,0
20230530,131500,464572300,22550,22550,22550,22550,0
20230530,131400,464572300,22550,22550,22550,22550,0
20230530,131300,464572300,22550,22500,22550,22500,1190
20230530,131200,437790300,22500,22500,22500,22500,55
20230530,131100,436552800,22500,22500,22500,22500,0
20230530,131000,436552800,22500,22500,22500,22500,0
20230530,130900,436552800,22500,22500,22500,22500,0
20230530,130800,436552800,22500,22500,22500,22450,159
20230530,130700,432975500,22500,22500,22500,22500,0
20230530,130600,432975500,22500,22500,22500,22500,0
20230530,130500,432975500,22500,22500,22500,22500,0
20230530,130400,432975500,22500,22500,22500,22500,0
20230530,130300,432975500,22500,22500,22500,22500,0
20230530,130200,432975500,22500,22500,22500,22500,0
20230530,130100,432975500,22500,22500,22500,22500,81
20230530,130000,431153000,22550,22550,22550,22550,0
20230530,125900,431153000,22550,22550,22550,22550,275
20230530,125800,424951750,22550,22550,22550,22550,0
20230530,125700,424951750,22550,22550,22550,22550,0
20230530,125600,424951750,22550,22550,22550,22550,0
20230530,125500,424951750,22550,22550,22550,22550,2
20230530,125400,424906650,22500,22500,22500,22500,0
20230530,125300,424906650,22500,22500,22500,22500,0
20230530,125200,424906650,22500,22500,22500,22500,0
20230530,125100,424906650,22500,22500,22500,22500,0
20230530,125000,424906650,22500,22500,22500,22500,10
20230530,124900,424681650,22550,22550,22550,22550,0
20230530,124800,424681650,22550,22550,22550,22550,0
20230530,124700,424681650,22550,22550,22550,22550,0
20230530,124600,424681650,22550,22550,22550,22550,0
20230530,124500,424681650,22550,22550,22550,22550,0
20230530,124400,424681650,22550,22550,22550,22550,100
20230530,124300,422426650,22500,22500,22500,22500,0
20230530,124200,422426650,22500,22500,22500,22500,0
20230530,124100,422426650,22500,22500,22500,22500,0
20230530,124000,422426650,22500,22500,22500,22500,0
20230530,123900,422426650,22500,22500,22500,22500,0
20230530,123800,422426650,22500,22500,22500,22500,0
20230530,123700,422426650,22500,22500,22500,22500,0
20230530,123600,422426650,22500,22550,22550,22500,2
20230530,123500,422381600,22500,22500,22500,22500,0
20230530,123400,422381600,22500,22500,22500,22500,0
20230530,123300,422381600,22500,22500,22500,22500,133
20230530,123200,419389100,22600,22600,22600,22600,0
20230530,123100,419389100,22600,22600,22600,22600,0
20230530,123000,419389100,22600,22600,22600,22600,0
20230530,122900,419389100,22600,22600,22600,22600,1
20230530,122800,419366500,22600,22600,22600,22600,0
20230530,122700,419366500,22600,22600,22600,22600,0
20230530,122600,419366500,22600,22600,22600,22600,0
20230530,122500,419366500,22600,22600,22600,22600,0
20230530,122400,419366500,22600,22600,22600,22600,0
20230530,122300,419366500,22600,22600,22600,22600,22
20230530,122200,418869300,22500,22500,22500,22500,5
20230530,122100,418756800,22550,22550,22550,22550,0
20230530,122000,418756800,22550,22550,22550,22550,0
20230530,121900,418756800,22550,22600,22600,22550,604
20230530,121800,405106600,22600,22600,22650,22600,91
20230530,121700,403049950,22600,22600,22600,22600,0
20230530,121600,403049950,22600,22600,22600,22600,0
20230530,121500,403049950,22600,22600,22600,22600,0
20230530,121400,403049950,22600,22600,22600,22600,0
20230530,121300,403049950,22600,22600,22600,22600,0
20230530,121200,403049950,22600,22600,22600,22600,1
20230530,121100,403027350,22550,22550,22550,22550,0
20230530,121000,403027350,22550,22550,22550,22550,0
20230530,120900,403027350,22550,22550,22550,22550,68
20230530,120800,401493950,22600,22600,22600,22600,0
20230530,120700,401493950,22600,22600,22600,22600,0
20230530,120600,401493950,22600,22600,22600,22600,0
20230530,120500,401493950,22600,22600,22600,22600,45
20230530,120400,400476950,22600,22600,22600,22600,42
20230530,120300,399527750,22650,22650,22650,22650,0
20230530,120200,399527750,22650,22650,22650,22650,0
20230530,120100,399527750,22650,22600,22700,22600,545
20230530,120000,387180350,22600,22600,22600,22600,0
20230530,115900,387180350,22600,22600,22600,22600,100
20230530,115800,384920350,22600,22600,22600,22600,1
20230530,115700,384897750,22550,22550,22550,22550,0
20230530,115600,384897750,22550,22550,22550,22550,0
20230530,115500,384897750,22550,22550,22550,22550,0
20230530,115400,384897750,22550,22550,22550,22550,0
20230530,115300,384897750,22550,22550,22550,22550,0
20230530,115200,384897750,22550,22550,22550,22550,0
20230530,115100,384897750,22550,22550,22550,22550,0
20230530,115000,384897750,22550,22550,22550,22550,0
20230530,114900,384897750,22550,22550,22550,22550,262
20230530,114800,378989650,22500,22500,22500,22500,0
20230530,114700,378989650,22500,22500,22500,22500,500
20230530,114600,367739650,22500,22500,22500,22500,0
20230530,114500,367739650,22500,22500,22500,22500,90
20230530,114400,365714650,22450,22450,22450,22450,0
20230530,114300,365714650,22450,22450,22450,22450,0
20230530,114200,365714650,22450,22450,22450,22450,0
20230530,114100,365714650,22450,22450,22450,22450,0
20230530,114000,365714650,22450,22450,22450,22450,0
20230530,113900,365714650,22450,22450,22450,22450,0
20230530,113800,365714650,22450,22450,22450,22450,0
20230530,113700,365714650,22450,22450,22450,22450,0
20230530,113600,365714650,22450,22450,22450,22450,0
20230530,113500,365714650,22450,22450,22450,22450,315
20230530,113400,358642900,22450,22450,22450,22450,0
20230530,113300,358642900,22450,22450,22450,22450,0
20230530,113200,358642900,22450,22450,22450,22450,2
20230530,113100,358598000,22450,22450,22450,22450,0
20230530,113000,358598000,22450,22450,22450,22450,0
20230530,112900,358598000,22450,22450,22450,22450,0
20230530,112800,358598000,22450,22450,22450,22450,0
20230530,112700,358598000,22450,22450,22450,22450,0
20230530,112600,358598000,22450,22450,22450,22450,0
20230530,112500,358598000,22450,22450,22450,22450,1
20230530,112400,358575550,22450,22450,22450,22450,0
20230530,112300,358575550,22450,22450,22450,22450,0
20230530,112200,358575550,22450,22450,22450,22450,10
20230530,112100,358351050,22400,22400,22400,22400,0
20230530,112000,358351050,22400,22400,22400,22400,0
20230530,111900,358351050,22400,22400,22400,22400,0
20230530,111800,358351050,22400,22400,22400,22400,0
20230530,111700,358351050,22400,22400,22400,22400,21
20230530,111600,357880650,22450,22450,22450,22450,0
20230530,111500,357880650,22450,22450,22450,22450,0
20230530,111400,357880650,22450,22450,22450,22450,0
20230530,111300,357880650,22450,22450,22450,22450,45
20230530,111200,356870400,22450,22450,22450,22450,0
20230530,111100,356870400,22450,22450,22450,22450,0
20230530,111000,356870400,22450,22450,22450,22450,362
20230530,110900,348743500,22450,22450,22450,22450,0
20230530,110800,348743500,22450,22450,22450,22450,5
20230530,110700,348631250,22500,22450,22500,22450,52
20230530,110600,347463750,22450,22450,22450,22450,0
20230530,110500,347463750,22450,22450,22450,22450,1
20230530,110400,347441300,22500,22500,22500,22500,0
20230530,110300,347441300,22500,22500,22500,22500,6
20230530,110200,347306300,22450,22450,22450,22450,0
20230530,110100,347306300,22450,22450,22450,22450,0
20230530,110000,347306300,22450,22450,22450,22450,0
20230530,105900,347306300,22450,22450,22450,22450,0
20230530,105800,347306300,22450,22450,22450,22450,100
20230530,105700,345061300,22500,22500,22500,22500,0
20230530,105600,345061300,22500,22500,22500,22500,0
20230530,105500,345061300,22500,22500,22500,22500,0
20230530,105400,345061300,22500,22500,22500,22500,0
20230530,105300,345061300,22500,22500,22500,22500,0
20230530,105200,345061300,22500,22500,22500,22500,0
20230530,105100,345061300,22500,22500,22500,22500,78
20230530,105000,343306300,22500,22500,22500,22500,100
20230530,104900,341056300,22500,22500,22500,22500,0
20230530,104800,341056300,22500,22500,22500,22500,0
20230530,104700,341056300,22500,22500,22500,22500,0
20230530,104600,341056300,22500,22500,22500,22500,0
20230530,104500,341056300,22500,22500,22500,22500,0
20230530,104400,341056300,22500,22500,22500,22500,0
20230530,104300,341056300,22500,22500,22500,22500,0
20230530,104200,341056300,22500,22500,22500,22500,0
20230530,104100,341056300,22500,22500,22500,22500,10
20230530,104000,340831300,22500,22500,22500,22500,0
20230530,103900,340831300,22500,22500,22500,22500,10
20230530,103800,340606300,22500,22500,22500,22500,0
20230530,103700,340606300,22500,22500,22500,22500,0
20230530,103600,340606300,22500,22500,22500,22500,553
20230530,103500,328163800,22500,22500,22500,22500,0
20230530,103400,328163800,22500,22500,22500,22500,0
20230530,103300,328163800,22500,22500,22500,22500,10
20230530,103200,327938800,22450,22450,22450,22450,0
20230530,103100,327938800,22450,22450,22450,22450,0
20230530,103000,327938800,22450,22450,22450,22450,0
20230530,102900,327938800,22450,22450,22450,22450,0
20230530,102800,327938800,22450,22450,22450,22450,0
20230530,102700,327938800,22450,22450,22450,22450,30
20230530,102600,327265300,22450,22450,22450,22450,0
20230530,102500,327265300,22450,22450,22450,22450,7
20230530,102400,327108150,22450,22450,22450,22450,0
20230530,102300,327108150,22450,22400,22450,22400,272
20230530,102200,321005800,22400,22400,22400,22400,35
20230530,102100,320221800,22400,22400,22400,22400,0
20230530,102000,320221800,22400,22400,22400,22400,84
20230530,101900,318340200,22400,22400,22400,22400,117
20230530,101800,315719400,22400,22400,22400,22400,83
20230530,101700,313860200,22400,22400,22400,22400,0
20230530,101600,313860200,22400,22400,22400,22400,50
20230530,101500,312740200,22400,22400,22400,22400,0
20230530,101400,312740200,22400,22400,22400,22400,0
20230530,101300,312740200,22400,22400,22400,22400,10
20230530,101200,312516200,22400,22450,22450,22400,400
20230530,101100,303550200,22500,22500,22500,22500,0
20230530,101000,303550200,22500,22500,22500,22450,3
20230530,100900,303482750,22500,22450,22500,22450,10
20230530,100800,303258200,22450,22450,22450,22450,11
20230530,100700,303011250,22450,22450,22450,22450,0
20230530,100600,303011250,22450,22450,22450,22450,0
20230530,100500,303011250,22450,22450,22450,22450,4
20230530,100400,302921450,22450,22450,22450,22450,0
20230530,100300,302921450,22450,22450,22450,22450,1
20230530,100200,302899000,22450,22450,22450,22350,12
20230530,100100,302630600,22350,22450,22450,22350,1506
20230530,100000,268945100,22450,22450,22450,22450,1
20230530,095900,268922650,22450,22450,22450,22450,0
20230530,095800,268922650,22450,22450,22450,22450,0
20230530,095700,268922650,22450,22450,22450,22450,1
20230530,095600,268900200,22550,22550,22550,22550,0
20230530,095500,268900200,22550,22550,22550,22550,1
20230530,095400,268877650,22550,22550,22550,22550,0
20230530,095300,268877650,22550,22550,22550,22550,1
20230530,095200,268855100,22500,22500,22500,22500,302
20230530,095100,262060100,22450,22450,22450,22450,50
20230530,095000,260937600,22400,22400,22400,22400,0
20230530,094900,260937600,22400,22450,22450,22400,7
20230530,094800,260780500,22450,22450,22450,22450,0
20230530,094700,260780500,22450,22450,22450,22450,0
20230530,094600,260780500,22450,22450,22450,22450,196
20230530,094500,256380300,22400,22400,22400,22400,44
20230530,094400,255394700,22400,22400,22400,22400,1
20230530,094300,255372300,22350,22350,22350,22350,0
20230530,094200,255372300,22350,22350,22350,22350,0
20230530,094100,255372300,22350,22550,22550,22300,5040
20230530,094000,142484450,22550,22550,22550,22550,0
20230530,093900,142484450,22550,22550,22550,22550,50
20230530,093800,141356950,22550,22550,22550,22550,0
20230530,093700,141356950,22550,22600,22600,22550,1931
20230530,093600,97783900,22600,22600,22600,22600,243
20230530,093500,92292100,22700,22700,22700,22700,6
20230530,093400,92155900,22600,22600,22600,22600,76
20230530,093300,90438300,22700,22550,22700,22550,500
20230530,093200,79129500,22500,22600,22600,22500,266
20230530,093100,73136100,22550,22550,22550,22550,0
20230530,093000,73136100,22550,22600,22600,22550,19
20230530,092900,72707150,22600,22600,22600,22600,0
20230530,092800,72707150,22600,22600,22600,22600,1
20230530,092700,72684550,22600,22600,22600,22600,9
20230530,092600,72481150,22600,22550,22600,22550,56
20230530,092500,71217750,22550,22550,22550,22550,0
20230530,092400,71217750,22550,22550,22550,22550,0
20230530,092300,71217750,22550,22550,22550,22550,44
20230530,092200,70225550,22550,22550,22550,22550,0
20230530,092100,70225550,22550,22550,22550,22550,0
20230530,092000,70225550,22550,22550,22550,22550,44
20230530,091900,69233350,22600,22650,22650,22600,188
20230530,091800,64976700,22650,22650,22650,22650,429
20230530,091700,55259850,22650,22650,22650,22650,906
20230530,091600,34738950,22650,22650,22650,22650,420
20230530,091500,25225950,22700,22650,22700,22650,72
20230530,091400,23592950,22650,22650,22650,22650,9
20230530,091300,23389100,22650,22650,22650,22650,0
20230530,091200,23389100,22650,22650,22650,22650,0
20230530,091100,23389100,22650,22650,22650,22650,167
20230530,091000,19606550,22700,22700,22700,22700,1
20230530,090900,19583850,22700,22700,22700,22700,11
20230530,090800,19334150,22700,22650,22700,22650,182
20230530,090700,15207400,22650,22650,22650,22650,20
20230530,090600,14754400,22650,22650,22650,22650,0
20230530,090500,14754400,22650,22700,22700,22650,4
20230530,090400,14663700,22700,22700,22700,22700,33
20230530,090300,13914600,22700,22650,22700,22650,160
20230530,090200,10283100,22650,22650,22650,22650,24
20230530,090100,9739500,22650,22650,22650,22650,10
20230530,090000,9513000,22650,22650,22650,22650,420