KissMeData/023000/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,190700,65998650,2680,2680,2680,2680,1425
20240530,190600,65998650,2680,2680,2680,2680,0
20240530,190500,65998650,2680,2680,2680,2680,0
20240530,190400,65998650,2680,2680,2680,2680,0
20240530,190300,65998650,2680,2680,2680,2680,0
20240530,190200,65998650,2680,2680,2680,2680,0
20240530,190100,65998650,2680,2680,2680,2680,0
20240530,190000,65998650,2680,2680,2680,2680,0
20240530,185900,65998650,2680,2680,2680,2680,0
20240530,185800,65998650,2680,2680,2680,2680,0
20240530,185700,65998650,2680,2680,2680,2680,0
20240530,185600,65998650,2680,2680,2680,2680,0
20240530,185500,65998650,2680,2680,2680,2680,0
20240530,185400,65998650,2680,2680,2680,2680,0
20240530,185300,65998650,2680,2680,2680,2680,0
20240530,185200,65998650,2680,2680,2680,2680,0
20240530,185100,65998650,2680,2680,2680,2680,0
20240530,185000,65998650,2680,2680,2680,2680,0
20240530,184900,65998650,2680,2680,2680,2680,0
20240530,184800,65998650,2680,2680,2680,2680,0
20240530,184700,65998650,2680,2680,2680,2680,0
20240530,184600,65998650,2680,2680,2680,2680,0
20240530,184500,65998650,2680,2680,2680,2680,0
20240530,184400,65998650,2680,2680,2680,2680,0
20240530,184300,65998650,2680,2680,2680,2680,0
20240530,184200,65998650,2680,2680,2680,2680,0
20240530,184100,65998650,2680,2680,2680,2680,0
20240530,184000,65998650,2680,2680,2680,2680,0
20240530,183900,65998650,2680,2680,2680,2680,0
20240530,183800,65998650,2680,2680,2680,2680,0
20240530,183700,65998650,2680,2680,2680,2680,1425
20240530,183600,65998650,2680,2680,2680,2680,0
20240530,183500,65998650,2680,2680,2680,2680,0
20240530,183400,65998650,2680,2680,2680,2680,0
20240530,183300,65998650,2680,2680,2680,2680,0
20240530,183200,65998650,2680,2680,2680,2680,0
20240530,183100,65998650,2680,2680,2680,2680,0
20240530,183000,65998650,2680,2680,2680,2680,0
20240530,182900,65998650,2680,2680,2680,2680,0
20240530,182800,65998650,2680,2680,2680,2680,0
20240530,182700,65998650,2680,2680,2680,2680,0
20240530,182600,65998650,2680,2680,2680,2680,0
20240530,182500,65998650,2680,2680,2680,2680,0
20240530,182400,65998650,2680,2680,2680,2680,0
20240530,182300,65998650,2680,2680,2680,2680,0
20240530,182200,65998650,2680,2680,2680,2680,0
20240530,182100,65998650,2680,2680,2680,2680,0
20240530,182000,65998650,2680,2680,2680,2680,0
20240530,181900,65998650,2680,2680,2680,2680,0
20240530,181800,65998650,2680,2680,2680,2680,0
20240530,181700,65998650,2680,2680,2680,2680,0
20240530,181600,65998650,2680,2680,2680,2680,0
20240530,181500,65998650,2680,2680,2680,2680,0
20240530,181400,65998650,2680,2680,2680,2680,0
20240530,181300,65998650,2680,2680,2680,2680,0
20240530,181200,65998650,2680,2680,2680,2680,0
20240530,181100,65998650,2680,2680,2680,2680,0
20240530,181000,65998650,2680,2680,2680,2680,0
20240530,180900,65998650,2680,2680,2680,2680,0
20240530,180800,65998650,2680,2680,2680,2680,0
20240530,180700,65998650,2680,2680,2680,2680,1425
20240530,180600,65998650,2680,2680,2680,2680,0
20240530,180500,65998650,2680,2680,2680,2680,0
20240530,180400,65998650,2680,2680,2680,2680,0
20240530,180300,65998650,2680,2680,2680,2680,0
20240530,180200,65998650,2680,2680,2680,2680,0
20240530,180100,65998650,2680,2680,2680,2680,0
20240530,180000,65998650,2680,2680,2680,2680,0
20240530,175900,65998650,2680,2680,2680,2680,0
20240530,175800,65998650,2680,2680,2680,2680,0
20240530,175700,65998650,2680,2680,2680,2680,0
20240530,175600,65998650,2680,2680,2680,2680,0
20240530,175500,65998650,2680,2680,2680,2680,0
20240530,175400,65998650,2680,2680,2680,2680,0
20240530,175300,65998650,2680,2680,2680,2680,0
20240530,175200,65998650,2680,2680,2680,2680,0
20240530,175100,65998650,2680,2680,2680,2680,0
20240530,175000,65998650,2680,2680,2680,2680,0
20240530,174900,65998650,2680,2680,2680,2680,0
20240530,174800,65998650,2680,2680,2680,2680,0
20240530,174700,65998650,2680,2680,2680,2680,0
20240530,174600,65998650,2680,2680,2680,2680,0
20240530,174500,65998650,2680,2680,2680,2680,0
20240530,174400,65998650,2680,2680,2680,2680,0
20240530,174300,65998650,2680,2680,2680,2680,0
20240530,174200,65998650,2680,2680,2680,2680,0
20240530,174100,65998650,2680,2680,2680,2680,0
20240530,174000,65998650,2680,2680,2680,2680,0
20240530,173900,65998650,2680,2680,2680,2680,0
20240530,173800,65998650,2680,2680,2680,2680,0
20240530,173700,65998650,2680,2680,2680,2680,1425
20240530,173600,65998650,2680,2680,2680,2680,0
20240530,173500,65998650,2680,2680,2680,2680,0
20240530,173400,65998650,2680,2680,2680,2680,0
20240530,173300,65998650,2680,2680,2680,2680,0
20240530,173200,65998650,2680,2680,2680,2680,0
20240530,173100,65998650,2680,2680,2680,2680,0
20240530,173000,65998650,2680,2680,2680,2680,0
20240530,172900,65998650,2680,2680,2680,2680,0
20240530,172800,65998650,2680,2680,2680,2680,0
20240530,172700,65998650,2680,2680,2680,2680,0
20240530,172600,65998650,2680,2680,2680,2680,0
20240530,172500,65998650,2680,2680,2680,2680,0
20240530,172400,65998650,2680,2680,2680,2680,0
20240530,172300,65998650,2680,2680,2680,2680,0
20240530,172200,65998650,2680,2680,2680,2680,0
20240530,172100,65998650,2680,2680,2680,2680,0
20240530,172000,65998650,2680,2680,2680,2680,0
20240530,171900,65998650,2680,2680,2680,2680,0
20240530,171800,65998650,2680,2680,2680,2680,0
20240530,171700,65998650,2680,2680,2680,2680,0
20240530,171600,65998650,2680,2680,2680,2680,0
20240530,171500,65998650,2680,2680,2680,2680,0
20240530,171400,65998650,2680,2680,2680,2680,0
20240530,171300,65998650,2680,2680,2680,2680,0
20240530,171200,65998650,2680,2680,2680,2680,0
20240530,171100,65998650,2680,2680,2680,2680,0
20240530,171000,65998650,2680,2680,2680,2680,0
20240530,170900,65998650,2680,2680,2680,2680,0
20240530,170800,65998650,2680,2680,2680,2680,0
20240530,170700,65998650,2680,2680,2680,2680,1425
20240530,170600,65998650,2680,2680,2680,2680,0
20240530,170500,65998650,2680,2680,2680,2680,0
20240530,170400,65998650,2680,2680,2680,2680,0
20240530,170300,65998650,2680,2680,2680,2680,0
20240530,170200,65998650,2680,2680,2680,2680,0
20240530,170100,65998650,2680,2680,2680,2680,0
20240530,170000,65998650,2680,2680,2680,2680,0
20240530,165900,65998650,2680,2680,2680,2680,0
20240530,165800,65998650,2680,2680,2680,2680,0
20240530,165700,65998650,2680,2680,2680,2680,0
20240530,165600,65998650,2680,2680,2680,2680,0
20240530,165500,65998650,2680,2680,2680,2680,0
20240530,165400,65998650,2680,2680,2680,2680,0
20240530,165300,65998650,2680,2680,2680,2680,0
20240530,165200,65998650,2680,2680,2680,2680,0
20240530,165100,65998650,2680,2680,2680,2680,0
20240530,165000,65998650,2680,2680,2680,2680,0
20240530,164900,65998650,2680,2680,2680,2680,0
20240530,164800,65998650,2680,2680,2680,2680,0
20240530,164700,65998650,2680,2680,2680,2680,0
20240530,164600,65998650,2680,2680,2680,2680,0
20240530,164500,65998650,2680,2680,2680,2680,0
20240530,164400,65998650,2680,2680,2680,2680,0
20240530,164300,65998650,2680,2680,2680,2680,0
20240530,164200,65998650,2680,2680,2680,2680,0
20240530,164100,65998650,2680,2680,2680,2680,0
20240530,164000,65998650,2680,2680,2680,2680,0
20240530,163900,65998650,2680,2680,2680,2680,0
20240530,163800,65998650,2680,2680,2680,2680,0
20240530,163700,65998650,2680,2680,2680,2680,1425
20240530,163600,65998650,2680,2680,2680,2680,0
20240530,163500,65998650,2680,2680,2680,2680,0
20240530,163400,65998650,2680,2680,2680,2680,0
20240530,163300,65998650,2680,2680,2680,2680,0
20240530,163200,65998650,2680,2680,2680,2680,0
20240530,163100,65998650,2680,2680,2680,2680,0
20240530,163000,65998650,2680,2680,2680,2680,0
20240530,162900,65998650,2680,2680,2680,2680,0
20240530,162800,65998650,2680,2680,2680,2680,0
20240530,162700,65998650,2680,2680,2680,2680,0
20240530,162600,65998650,2680,2680,2680,2680,0
20240530,162500,65998650,2680,2680,2680,2680,0
20240530,162400,65998650,2680,2680,2680,2680,0
20240530,162300,65998650,2680,2680,2680,2680,0
20240530,162200,65998650,2680,2680,2680,2680,0
20240530,162100,65998650,2680,2680,2680,2680,0
20240530,162000,65998650,2680,2680,2680,2680,0
20240530,161900,65998650,2680,2680,2680,2680,0
20240530,161800,65998650,2680,2680,2680,2680,0
20240530,161700,65998650,2680,2680,2680,2680,0
20240530,161600,65998650,2680,2680,2680,2680,0
20240530,161500,65998650,2680,2680,2680,2680,0
20240530,161400,65998650,2680,2680,2680,2680,0
20240530,161300,65998650,2680,2680,2680,2680,0
20240530,161200,65998650,2680,2680,2680,2680,0
20240530,161100,65998650,2680,2680,2680,2680,0
20240530,161000,65998650,2680,2680,2680,2680,0
20240530,160900,65998650,2680,2680,2680,2680,0
20240530,160800,65998650,2680,2680,2680,2680,0
20240530,160700,65998650,2680,2680,2680,2680,1425
20240530,160600,65998650,2680,2680,2680,2680,0
20240530,160500,65998650,2680,2680,2680,2680,0
20240530,160400,65998650,2680,2680,2680,2680,0
20240530,160300,65998650,2680,2680,2680,2680,0
20240530,160200,65998650,2680,2680,2680,2680,0
20240530,160100,65998650,2680,2680,2680,2680,0
20240530,160000,65998650,2680,2680,2680,2680,0
20240530,155900,65998650,2680,2680,2680,2680,0
20240530,155800,65998650,2680,2680,2680,2680,0
20240530,155700,65998650,2680,2680,2680,2680,0
20240530,155600,65998650,2680,2680,2680,2680,0
20240530,155500,65998650,2680,2680,2680,2680,0
20240530,155400,65998650,2680,2680,2680,2680,0
20240530,155300,65998650,2680,2680,2680,2680,0
20240530,155200,65998650,2680,2680,2680,2680,0
20240530,155100,65998650,2680,2680,2680,2680,0
20240530,155000,65998650,2680,2680,2680,2680,0
20240530,154900,65998650,2680,2680,2680,2680,0
20240530,154800,65998650,2680,2680,2680,2680,0
20240530,154700,65998650,2680,2680,2680,2680,0
20240530,154600,65998650,2680,2680,2680,2680,0
20240530,154500,65998650,2680,2680,2680,2680,0
20240530,154400,65998650,2680,2680,2680,2680,0
20240530,154300,65998650,2680,2680,2680,2680,0
20240530,154200,65998650,2680,2680,2680,2680,0
20240530,154100,65998650,2680,2680,2680,2680,0
20240530,154000,65998650,2680,2680,2680,2680,0
20240530,153900,65998650,2680,2680,2680,2680,0
20240530,153800,65998650,2680,2680,2680,2680,0
20240530,153700,65998650,2680,2680,2680,2680,1425
20240530,153600,65998650,2680,2680,2680,2680,0
20240530,153500,65998650,2680,2680,2680,2680,0
20240530,153400,65998650,2680,2680,2680,2680,0
20240530,153300,65998650,2680,2680,2680,2680,0
20240530,153200,65998650,2680,2680,2680,2680,0
20240530,153100,65998650,2680,2680,2680,2680,0
20240530,153000,65998650,2680,2680,2680,2680,1425
20240530,152900,62179650,2690,2690,2690,2690,0
20240530,152800,62179650,2690,2690,2690,2690,0
20240530,152700,62179650,2690,2690,2690,2690,0
20240530,152600,62179650,2690,2690,2690,2690,0
20240530,152500,62179650,2690,2690,2690,2690,0
20240530,152400,62179650,2690,2690,2690,2690,0
20240530,152300,62179650,2690,2690,2690,2690,0
20240530,152200,62179650,2690,2690,2690,2690,0
20240530,152100,62179650,2690,2690,2690,2690,0
20240530,152000,62179650,2690,2690,2690,2690,0
20240530,151900,62179650,2690,2690,2690,2690,2
20240530,151800,62174270,2700,2700,2700,2700,6
20240530,151700,62158070,2700,2700,2700,2700,1
20240530,151600,62155370,2695,2695,2695,2695,0
20240530,151500,62155370,2695,2695,2695,2695,0
20240530,151400,62155370,2695,2695,2695,2695,5
20240530,151300,62141895,2690,2690,2690,2690,0
20240530,151200,62141895,2690,2690,2690,2690,0
20240530,151100,62141895,2690,2690,2690,2690,0
20240530,151000,62141895,2690,2690,2690,2690,0
20240530,150900,62141895,2690,2690,2690,2690,0
20240530,150800,62141895,2690,2690,2690,2690,0
20240530,150700,62141895,2690,2690,2690,2690,0
20240530,150600,62141895,2690,2690,2690,2690,15
20240530,150500,62101545,2700,2695,2700,2695,69
20240530,150400,61915250,2695,2700,2700,2695,3
20240530,150300,61907160,2700,2700,2700,2700,0
20240530,150200,61907160,2700,2700,2700,2700,50
20240530,150100,61772160,2700,2705,2705,2685,3686
20240530,150000,51865225,2710,2710,2710,2710,0
20240530,145900,51865225,2710,2715,2715,2690,7424
20240530,145800,31824050,2715,2715,2715,2715,18
20240530,145700,31775180,2715,2715,2715,2715,2
20240530,145600,31769750,2715,2715,2715,2715,0
20240530,145500,31769750,2715,2715,2715,2715,0
20240530,145400,31769750,2715,2715,2715,2715,0
20240530,145300,31769750,2715,2715,2715,2715,0
20240530,145200,31769750,2715,2715,2715,2715,24
20240530,145100,31704590,2715,2715,2715,2715,1
20240530,145000,31701875,2715,2715,2715,2715,0
20240530,144900,31701875,2715,2715,2715,2715,0
20240530,144800,31701875,2715,2715,2715,2715,1
20240530,144700,31699160,2715,2715,2715,2715,1
20240530,144600,31696445,2710,2710,2710,2710,0
20240530,144500,31696445,2710,2710,2710,2710,75
20240530,144400,31493195,2710,2710,2710,2705,114
20240530,144300,31184260,2710,2710,2710,2710,40
20240530,144200,31075860,2710,2710,2710,2710,50
20240530,144100,30940360,2710,2710,2710,2710,166
20240530,144000,30490500,2720,2720,2720,2720,6
20240530,143900,30474180,2725,2725,2725,2725,0
20240530,143800,30474180,2725,2725,2725,2725,0
20240530,143700,30474180,2725,2725,2725,2725,0
20240530,143600,30474180,2725,2725,2725,2725,0
20240530,143500,30474180,2725,2725,2725,2725,0
20240530,143400,30474180,2725,2725,2725,2725,0
20240530,143300,30474180,2725,2715,2725,2715,199
20240530,143200,29933885,2715,2715,2715,2715,10
20240530,143100,29906735,2715,2715,2715,2715,7
20240530,143000,29887730,2715,2715,2715,2715,14
20240530,142900,29849720,2715,2715,2715,2715,21
20240530,142800,29792705,2715,2715,2715,2715,8
20240530,142700,29770985,2725,2725,2725,2725,0
20240530,142600,29770985,2725,2725,2725,2725,0
20240530,142500,29770985,2725,2725,2725,2725,0
20240530,142400,29770985,2725,2725,2725,2725,5
20240530,142300,29757360,2730,2730,2730,2730,0
20240530,142200,29757360,2730,2730,2730,2730,0
20240530,142100,29757360,2730,2730,2730,2730,0
20240530,142000,29757360,2730,2730,2730,2730,0
20240530,141900,29757360,2730,2730,2730,2730,0
20240530,141800,29757360,2730,2730,2730,2730,0
20240530,141700,29757360,2730,2730,2730,2730,0
20240530,141600,29757360,2730,2730,2730,2730,0
20240530,141500,29757360,2730,2730,2730,2730,0
20240530,141400,29757360,2730,2730,2730,2730,0
20240530,141300,29757360,2730,2730,2730,2730,0
20240530,141200,29757360,2730,2730,2730,2730,0
20240530,141100,29757360,2730,2730,2730,2730,0
20240530,141000,29757360,2730,2730,2730,2730,0
20240530,140900,29757360,2730,2730,2730,2730,1
20240530,140800,29754630,2710,2710,2710,2710,0
20240530,140700,29754630,2710,2710,2710,2710,0
20240530,140600,29754630,2710,2715,2715,2710,700
20240530,140500,27857615,2730,2730,2730,2730,0
20240530,140400,27857615,2730,2730,2730,2730,0
20240530,140300,27857615,2730,2730,2730,2730,0
20240530,140200,27857615,2730,2730,2730,2730,0
20240530,140100,27857615,2730,2730,2730,2730,0
20240530,140000,27857615,2730,2730,2730,2730,0
20240530,135900,27857615,2730,2730,2730,2730,0
20240530,135800,27857615,2730,2730,2730,2730,0
20240530,135700,27857615,2730,2730,2730,2730,0
20240530,135600,27857615,2730,2730,2730,2730,0
20240530,135500,27857615,2730,2730,2730,2730,0
20240530,135400,27857615,2730,2730,2730,2730,10
20240530,135300,27830315,2730,2730,2730,2730,0
20240530,135200,27830315,2730,2730,2730,2730,0
20240530,135100,27830315,2730,2730,2730,2730,0
20240530,135000,27830315,2730,2730,2730,2730,0
20240530,134900,27830315,2730,2730,2730,2730,0
20240530,134800,27830315,2730,2730,2730,2730,0
20240530,134700,27830315,2730,2730,2730,2730,0
20240530,134600,27830315,2730,2730,2730,2730,0
20240530,134500,27830315,2730,2730,2730,2730,0
20240530,134400,27830315,2730,2730,2730,2730,0
20240530,134300,27830315,2730,2730,2730,2730,0
20240530,134200,27830315,2730,2730,2730,2730,0
20240530,134100,27830315,2730,2730,2730,2730,0
20240530,134000,27830315,2730,2730,2730,2730,1
20240530,133900,27827585,2710,2715,2715,2710,110
20240530,133800,27529320,2730,2730,2730,2730,0
20240530,133700,27529320,2730,2730,2730,2730,0
20240530,133600,27529320,2730,2730,2730,2730,0
20240530,133500,27529320,2730,2730,2730,2730,0
20240530,133400,27529320,2730,2730,2730,2730,0
20240530,133300,27529320,2730,2730,2730,2730,0
20240530,133200,27529320,2730,2730,2730,2730,0
20240530,133100,27529320,2730,2730,2730,2730,0
20240530,133000,27529320,2730,2730,2730,2730,0
20240530,132900,27529320,2730,2730,2730,2730,0
20240530,132800,27529320,2730,2730,2730,2730,1
20240530,132700,27526590,2715,2715,2715,2715,0
20240530,132600,27526590,2715,2715,2715,2715,0
20240530,132500,27526590,2715,2715,2715,2715,0
20240530,132400,27526590,2715,2715,2715,2715,0
20240530,132300,27526590,2715,2715,2715,2715,108
20240530,132200,27233370,2715,2715,2715,2715,0
20240530,132100,27233370,2715,2715,2715,2715,2
20240530,132000,27227940,2710,2710,2710,2710,0
20240530,131900,27227940,2710,2725,2725,2710,3315
20240530,131800,18205035,2730,2730,2730,2730,0
20240530,131700,18205035,2730,2730,2730,2730,0
20240530,131600,18205035,2730,2730,2730,2730,0
20240530,131500,18205035,2730,2730,2730,2730,0
20240530,131400,18205035,2730,2730,2730,2730,0
20240530,131300,18205035,2730,2730,2730,2730,1
20240530,131200,18202305,2730,2730,2730,2730,0
20240530,131100,18202305,2730,2730,2730,2730,0
20240530,131000,18202305,2730,2730,2730,2730,0
20240530,130900,18202305,2730,2730,2730,2730,0
20240530,130800,18202305,2730,2730,2730,2730,0
20240530,130700,18202305,2730,2730,2730,2730,0
20240530,130600,18202305,2730,2730,2730,2730,0
20240530,130500,18202305,2730,2730,2730,2730,0
20240530,130400,18202305,2730,2730,2730,2730,0
20240530,130300,18202305,2730,2730,2730,2730,0
20240530,130200,18202305,2730,2730,2730,2730,0
20240530,130100,18202305,2730,2730,2730,2730,0
20240530,130000,18202305,2730,2730,2730,2730,0
20240530,125900,18202305,2730,2730,2730,2730,0
20240530,125800,18202305,2730,2730,2730,2730,0
20240530,125700,18202305,2730,2730,2730,2730,0
20240530,125600,18202305,2730,2730,2730,2730,0
20240530,125500,18202305,2730,2730,2730,2730,0
20240530,125400,18202305,2730,2730,2730,2730,0
20240530,125300,18202305,2730,2730,2730,2730,1
20240530,125200,18199575,2730,2730,2730,2730,0
20240530,125100,18199575,2730,2730,2730,2730,0
20240530,125000,18199575,2730,2730,2730,2730,0
20240530,124900,18199575,2730,2730,2730,2730,0
20240530,124800,18199575,2730,2730,2730,2730,0
20240530,124700,18199575,2730,2730,2730,2730,0
20240530,124600,18199575,2730,2730,2730,2730,0
20240530,124500,18199575,2730,2730,2730,2730,0
20240530,124400,18199575,2730,2730,2730,2730,0
20240530,124300,18199575,2730,2730,2730,2730,0
20240530,124200,18199575,2730,2730,2730,2730,0
20240530,124100,18199575,2730,2730,2730,2730,0
20240530,124000,18199575,2730,2730,2730,2730,0
20240530,123900,18199575,2730,2730,2730,2730,1
20240530,123800,18196845,2730,2730,2730,2730,0
20240530,123700,18196845,2730,2730,2730,2730,0
20240530,123600,18196845,2730,2730,2730,2730,1
20240530,123500,18194115,2730,2730,2730,2730,0
20240530,123400,18194115,2730,2730,2730,2730,0
20240530,123300,18194115,2730,2730,2730,2730,0
20240530,123200,18194115,2730,2730,2730,2730,0
20240530,123100,18194115,2730,2730,2730,2730,0
20240530,123000,18194115,2730,2730,2730,2730,0
20240530,122900,18194115,2730,2730,2730,2730,0
20240530,122800,18194115,2730,2730,2730,2730,0
20240530,122700,18194115,2730,2730,2730,2730,0
20240530,122600,18194115,2730,2730,2730,2730,0
20240530,122500,18194115,2730,2730,2730,2730,0
20240530,122400,18194115,2730,2730,2730,2730,0
20240530,122300,18194115,2730,2730,2730,2730,0
20240530,122200,18194115,2730,2730,2730,2730,0
20240530,122100,18194115,2730,2730,2730,2730,0
20240530,122000,18194115,2730,2730,2730,2730,20
20240530,121900,18139515,2730,2730,2730,2730,0
20240530,121800,18139515,2730,2730,2730,2730,9
20240530,121700,18114945,2730,2730,2730,2730,0
20240530,121600,18114945,2730,2730,2730,2730,0
20240530,121500,18114945,2730,2730,2730,2730,0
20240530,121400,18114945,2730,2730,2730,2730,0
20240530,121300,18114945,2730,2730,2730,2730,0
20240530,121200,18114945,2730,2730,2730,2730,1
20240530,121100,18112215,2730,2730,2730,2730,0
20240530,121000,18112215,2730,2730,2730,2730,0
20240530,120900,18112215,2730,2730,2730,2730,0
20240530,120800,18112215,2730,2730,2730,2730,0
20240530,120700,18112215,2730,2730,2730,2730,0
20240530,120600,18112215,2730,2730,2730,2730,0
20240530,120500,18112215,2730,2730,2730,2730,0
20240530,120400,18112215,2730,2730,2730,2730,0
20240530,120300,18112215,2730,2730,2730,2730,0
20240530,120200,18112215,2730,2730,2730,2730,0
20240530,120100,18112215,2730,2730,2730,2730,0
20240530,120000,18112215,2730,2730,2730,2730,0
20240530,115900,18112215,2730,2730,2730,2730,0
20240530,115800,18112215,2730,2730,2730,2730,0
20240530,115700,18112215,2730,2730,2730,2730,5
20240530,115600,18098565,2730,2730,2730,2730,0
20240530,115500,18098565,2730,2730,2730,2730,0
20240530,115400,18098565,2730,2730,2730,2730,0
20240530,115300,18098565,2730,2730,2730,2730,0
20240530,115200,18098565,2730,2730,2730,2730,0
20240530,115100,18098565,2730,2730,2730,2730,0
20240530,115000,18098565,2730,2730,2730,2730,15
20240530,114900,18057615,2725,2725,2725,2725,0
20240530,114800,18057615,2725,2725,2725,2725,0
20240530,114700,18057615,2725,2725,2725,2725,0
20240530,114600,18057615,2725,2725,2725,2725,0
20240530,114500,18057615,2725,2725,2725,2725,0
20240530,114400,18057615,2725,2725,2725,2725,10
20240530,114300,18030365,2730,2730,2730,2730,0
20240530,114200,18030365,2730,2730,2730,2730,0
20240530,114100,18030365,2730,2730,2730,2730,0
20240530,114000,18030365,2730,2730,2730,2730,6
20240530,113900,18013985,2725,2725,2725,2725,0
20240530,113800,18013985,2725,2725,2725,2725,0
20240530,113700,18013985,2725,2725,2725,2725,0
20240530,113600,18013985,2725,2725,2725,2725,0
20240530,113500,18013985,2725,2725,2725,2725,0
20240530,113400,18013985,2725,2725,2725,2725,0
20240530,113300,18013985,2725,2725,2725,2725,0
20240530,113200,18013985,2725,2725,2725,2725,0
20240530,113100,18013985,2725,2725,2725,2725,1118
20240530,113000,14967435,2725,2725,2725,2725,0
20240530,112900,14967435,2725,2725,2725,2725,0
20240530,112800,14967435,2725,2725,2725,2725,0
20240530,112700,14967435,2725,2725,2725,2725,0
20240530,112600,14967435,2725,2725,2725,2725,0
20240530,112500,14967435,2725,2725,2725,2725,0
20240530,112400,14967435,2725,2725,2725,2725,0
20240530,112300,14967435,2725,2725,2725,2725,0
20240530,112200,14967435,2725,2725,2725,2725,0
20240530,112100,14967435,2725,2725,2725,2725,0
20240530,112000,14967435,2725,2725,2725,2725,0
20240530,111900,14967435,2725,2725,2725,2725,0
20240530,111800,14967435,2725,2725,2725,2725,0
20240530,111700,14967435,2725,2725,2725,2725,1
20240530,111600,14964710,2725,2725,2725,2725,2
20240530,111500,14959260,2725,2725,2725,2725,0
20240530,111400,14959260,2725,2725,2725,2725,0
20240530,111300,14959260,2725,2725,2725,2725,0
20240530,111200,14959260,2725,2725,2725,2725,0
20240530,111100,14959260,2725,2725,2725,2725,0
20240530,111000,14959260,2725,2725,2725,2725,0
20240530,110900,14959260,2725,2725,2725,2725,0
20240530,110800,14959260,2725,2725,2725,2725,4
20240530,110700,14948360,2725,2725,2725,2725,0
20240530,110600,14948360,2725,2725,2725,2725,0
20240530,110500,14948360,2725,2725,2725,2725,0
20240530,110400,14948360,2725,2725,2725,2725,0
20240530,110300,14948360,2725,2725,2725,2725,0
20240530,110200,14948360,2725,2725,2725,2725,55
20240530,110100,14798485,2720,2720,2720,2720,0
20240530,110000,14798485,2720,2720,2720,2720,0
20240530,105900,14798485,2720,2720,2720,2720,151
20240530,105800,14387765,2720,2720,2720,2720,0
20240530,105700,14387765,2720,2720,2720,2720,0
20240530,105600,14387765,2720,2720,2720,2720,0
20240530,105500,14387765,2720,2720,2720,2720,0
20240530,105400,14387765,2720,2720,2720,2720,0
20240530,105300,14387765,2720,2720,2720,2720,0
20240530,105200,14387765,2720,2720,2720,2720,0
20240530,105100,14387765,2720,2720,2720,2720,0
20240530,105000,14387765,2720,2720,2720,2720,0
20240530,104900,14387765,2720,2720,2720,2720,2
20240530,104800,14382325,2725,2725,2725,2725,0
20240530,104700,14382325,2725,2725,2725,2725,0
20240530,104600,14382325,2725,2725,2725,2725,0
20240530,104500,14382325,2725,2725,2725,2725,0
20240530,104400,14382325,2725,2725,2725,2725,0
20240530,104300,14382325,2725,2725,2725,2725,2
20240530,104200,14376875,2725,2725,2725,2725,0
20240530,104100,14376875,2725,2725,2725,2725,0
20240530,104000,14376875,2725,2725,2725,2725,1
20240530,103900,14374150,2720,2720,2720,2720,0
20240530,103800,14374150,2720,2720,2720,2720,0
20240530,103700,14374150,2720,2720,2720,2720,0
20240530,103600,14374150,2720,2720,2720,2720,0
20240530,103500,14374150,2720,2720,2720,2720,0
20240530,103400,14374150,2720,2720,2720,2720,0
20240530,103300,14374150,2720,2720,2720,2720,0
20240530,103200,14374150,2720,2720,2720,2720,0
20240530,103100,14374150,2720,2720,2720,2720,0
20240530,103000,14374150,2720,2720,2720,2720,0
20240530,102900,14374150,2720,2720,2720,2720,101
20240530,102800,14099430,2720,2720,2720,2720,1
20240530,102700,14096710,2720,2720,2720,2720,50
20240530,102600,13960710,2720,2720,2720,2720,0
20240530,102500,13960710,2720,2720,2720,2720,0
20240530,102400,13960710,2720,2720,2720,2720,1
20240530,102300,13957990,2720,2720,2720,2720,0
20240530,102200,13957990,2720,2720,2720,2720,0
20240530,102100,13957990,2720,2720,2720,2720,0
20240530,102000,13957990,2720,2720,2720,2720,0
20240530,101900,13957990,2720,2720,2720,2720,0
20240530,101800,13957990,2720,2720,2720,2720,0
20240530,101700,13957990,2720,2720,2720,2720,0
20240530,101600,13957990,2720,2720,2720,2720,0
20240530,101500,13957990,2720,2720,2720,2720,0
20240530,101400,13957990,2720,2720,2720,2720,0
20240530,101300,13957990,2720,2720,2720,2720,0
20240530,101200,13957990,2720,2720,2720,2720,0
20240530,101100,13957990,2720,2720,2720,2720,0
20240530,101000,13957990,2720,2720,2720,2720,0
20240530,100900,13957990,2720,2720,2720,2720,0
20240530,100800,13957990,2720,2720,2720,2720,0
20240530,100700,13957990,2720,2720,2720,2720,0
20240530,100600,13957990,2720,2720,2720,2720,0
20240530,100500,13957990,2720,2720,2720,2720,0
20240530,100400,13957990,2720,2720,2720,2720,0
20240530,100300,13957990,2720,2720,2720,2720,0
20240530,100200,13957990,2720,2720,2720,2720,0
20240530,100100,13957990,2720,2720,2720,2720,0
20240530,100000,13957990,2720,2720,2720,2720,1
20240530,095900,13955270,2720,2720,2720,2720,1
20240530,095800,13952550,2720,2720,2720,2720,0
20240530,095700,13952550,2720,2720,2720,2720,0
20240530,095600,13952550,2720,2720,2720,2720,0
20240530,095500,13952550,2720,2720,2720,2720,0
20240530,095400,13952550,2720,2720,2720,2720,0
20240530,095300,13952550,2720,2720,2720,2720,27
20240530,095200,13879110,2720,2720,2720,2720,10
20240530,095100,13851910,2710,2710,2710,2710,0
20240530,095000,13851910,2710,2710,2710,2710,0
20240530,094900,13851910,2710,2710,2710,2710,335
20240530,094800,12944060,2725,2725,2725,2725,0
20240530,094700,12944060,2725,2725,2725,2725,0
20240530,094600,12944060,2725,2725,2725,2725,0
20240530,094500,12944060,2725,2725,2725,2725,10
20240530,094400,12916810,2725,2725,2725,2725,0
20240530,094300,12916810,2725,2725,2725,2725,1
20240530,094200,12914085,2725,2725,2725,2725,0
20240530,094100,12914085,2725,2725,2725,2725,0
20240530,094000,12914085,2725,2725,2725,2725,1
20240530,093900,12911360,2725,2725,2725,2725,0
20240530,093800,12911360,2725,2715,2725,2710,137
20240530,093700,12539770,2725,2725,2725,2725,0
20240530,093600,12539770,2725,2735,2735,2715,1038
20240530,093500,9719605,2730,2730,2730,2730,0
20240530,093400,9719605,2730,2730,2730,2730,0
20240530,093300,9719605,2730,2730,2730,2730,0
20240530,093200,9719605,2730,2730,2730,2730,0
20240530,093100,9719605,2730,2730,2730,2730,0
20240530,093000,9719605,2730,2730,2730,2730,10
20240530,092900,9692305,2730,2730,2730,2730,0
20240530,092800,9692305,2730,2730,2730,2730,0
20240530,092700,9692305,2730,2730,2730,2730,44
20240530,092600,9572185,2730,2730,2730,2730,0
20240530,092500,9572185,2730,2730,2730,2730,260
20240530,092400,8862385,2735,2735,2735,2735,0
20240530,092300,8862385,2735,2735,2735,2735,2
20240530,092200,8856915,2735,2735,2735,2735,0
20240530,092100,8856915,2735,2735,2735,2735,0
20240530,092000,8856915,2735,2735,2735,2735,252
20240530,091900,8167695,2735,2735,2735,2735,0
20240530,091800,8167695,2735,2740,2740,2735,2400
20240530,091700,1593695,2740,2740,2740,2740,0
20240530,091600,1593695,2740,2740,2740,2740,0
20240530,091500,1593695,2740,2740,2740,2740,370
20240530,091400,579895,2735,2735,2735,2735,0
20240530,091300,579895,2735,2735,2735,2735,200
20240530,091200,32895,2740,2740,2740,2740,7
20240530,091100,13715,2740,2740,2740,2740,0
20240530,091000,13715,2740,2740,2740,2740,0
20240530,090900,13715,2740,2740,2740,2740,0
20240530,090800,13715,2740,2740,2740,2740,0
20240530,090700,13715,2740,2740,2740,2740,0
20240530,090600,13715,2740,2740,2740,2740,0
20240530,090500,13715,2740,2740,2740,2740,0
20240530,090400,13715,2740,2740,2740,2740,0
20240530,090300,13715,2740,2740,2740,2740,2
20240530,090200,8235,2745,2745,2745,2745,0
20240530,090100,8235,2745,2745,2745,2745,0
20240530,090000,8235,2745,2745,2745,2745,3