KissMeData/014530/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,192500,211286195,3665,3665,3665,3665,1942
20230530,192400,211286195,3665,3665,3665,3665,0
20230530,192300,211286195,3665,3665,3665,3665,0
20230530,192200,211286195,3665,3665,3665,3665,0
20230530,192100,211286195,3665,3665,3665,3665,0
20230530,192000,211286195,3665,3665,3665,3665,0
20230530,191900,211286195,3665,3665,3665,3665,0
20230530,191800,211286195,3665,3665,3665,3665,0
20230530,191700,211286195,3665,3665,3665,3665,0
20230530,191600,211286195,3665,3665,3665,3665,0
20230530,191500,211286195,3665,3665,3665,3665,0
20230530,191400,211286195,3665,3665,3665,3665,0
20230530,191300,211286195,3665,3665,3665,3665,0
20230530,191200,211286195,3665,3665,3665,3665,0
20230530,191100,211286195,3665,3665,3665,3665,0
20230530,191000,211286195,3665,3665,3665,3665,0
20230530,190900,211286195,3665,3665,3665,3665,0
20230530,190800,211286195,3665,3665,3665,3665,0
20230530,190700,211286195,3665,3665,3665,3665,0
20230530,190600,211286195,3665,3665,3665,3665,0
20230530,190500,211286195,3665,3665,3665,3665,0
20230530,190400,211286195,3665,3665,3665,3665,0
20230530,190300,211286195,3665,3665,3665,3665,0
20230530,190200,211286195,3665,3665,3665,3665,0
20230530,190100,211286195,3665,3665,3665,3665,0
20230530,190000,211286195,3665,3665,3665,3665,0
20230530,185900,211286195,3665,3665,3665,3665,0
20230530,185800,211286195,3665,3665,3665,3665,0
20230530,185700,211286195,3665,3665,3665,3665,0
20230530,185600,211286195,3665,3665,3665,3665,0
20230530,185500,211286195,3665,3665,3665,3665,1942
20230530,185400,211286195,3665,3665,3665,3665,0
20230530,185300,211286195,3665,3665,3665,3665,0
20230530,185200,211286195,3665,3665,3665,3665,0
20230530,185100,211286195,3665,3665,3665,3665,0
20230530,185000,211286195,3665,3665,3665,3665,0
20230530,184900,211286195,3665,3665,3665,3665,0
20230530,184800,211286195,3665,3665,3665,3665,0
20230530,184700,211286195,3665,3665,3665,3665,0
20230530,184600,211286195,3665,3665,3665,3665,0
20230530,184500,211286195,3665,3665,3665,3665,0
20230530,184400,211286195,3665,3665,3665,3665,0
20230530,184300,211286195,3665,3665,3665,3665,0
20230530,184200,211286195,3665,3665,3665,3665,0
20230530,184100,211286195,3665,3665,3665,3665,0
20230530,184000,211286195,3665,3665,3665,3665,0
20230530,183900,211286195,3665,3665,3665,3665,0
20230530,183800,211286195,3665,3665,3665,3665,0
20230530,183700,211286195,3665,3665,3665,3665,0
20230530,183600,211286195,3665,3665,3665,3665,0
20230530,183500,211286195,3665,3665,3665,3665,0
20230530,183400,211286195,3665,3665,3665,3665,0
20230530,183300,211286195,3665,3665,3665,3665,0
20230530,183200,211286195,3665,3665,3665,3665,0
20230530,183100,211286195,3665,3665,3665,3665,0
20230530,183000,211286195,3665,3665,3665,3665,0
20230530,182900,211286195,3665,3665,3665,3665,0
20230530,182800,211286195,3665,3665,3665,3665,0
20230530,182700,211286195,3665,3665,3665,3665,0
20230530,182600,211286195,3665,3665,3665,3665,0
20230530,182500,211286195,3665,3665,3665,3665,1942
20230530,182400,211286195,3665,3665,3665,3665,0
20230530,182300,211286195,3665,3665,3665,3665,0
20230530,182200,211286195,3665,3665,3665,3665,0
20230530,182100,211286195,3665,3665,3665,3665,0
20230530,182000,211286195,3665,3665,3665,3665,0
20230530,181900,211286195,3665,3665,3665,3665,0
20230530,181800,211286195,3665,3665,3665,3665,0
20230530,181700,211286195,3665,3665,3665,3665,0
20230530,181600,211286195,3665,3665,3665,3665,0
20230530,181500,211286195,3665,3665,3665,3665,0
20230530,181400,211286195,3665,3665,3665,3665,0
20230530,181300,211286195,3665,3665,3665,3665,0
20230530,181200,211286195,3665,3665,3665,3665,0
20230530,181100,211286195,3665,3665,3665,3665,0
20230530,181000,211286195,3665,3665,3665,3665,0
20230530,180900,211286195,3665,3665,3665,3665,0
20230530,180800,211286195,3665,3665,3665,3665,0
20230530,180700,211286195,3665,3665,3665,3665,0
20230530,180600,211286195,3665,3665,3665,3665,0
20230530,180500,211286195,3665,3665,3665,3665,0
20230530,180400,211286195,3665,3665,3665,3665,0
20230530,180300,211286195,3665,3665,3665,3665,0
20230530,180200,211286195,3665,3665,3665,3665,0
20230530,180100,211286195,3665,3665,3665,3665,0
20230530,180000,211286195,3665,3665,3665,3665,0
20230530,175900,211286195,3665,3665,3665,3665,0
20230530,175800,211286195,3665,3665,3665,3665,0
20230530,175700,211286195,3665,3665,3665,3665,0
20230530,175600,211286195,3665,3665,3665,3665,0
20230530,175500,211286195,3665,3665,3665,3665,1942
20230530,175400,211286195,3665,3665,3665,3665,0
20230530,175300,211286195,3665,3665,3665,3665,0
20230530,175200,211286195,3665,3665,3665,3665,0
20230530,175100,211286195,3665,3665,3665,3665,0
20230530,175000,211286195,3665,3665,3665,3665,0
20230530,174900,211286195,3665,3665,3665,3665,0
20230530,174800,211286195,3665,3665,3665,3665,0
20230530,174700,211286195,3665,3665,3665,3665,0
20230530,174600,211286195,3665,3665,3665,3665,0
20230530,174500,211286195,3665,3665,3665,3665,0
20230530,174400,211286195,3665,3665,3665,3665,0
20230530,174300,211286195,3665,3665,3665,3665,0
20230530,174200,211286195,3665,3665,3665,3665,0
20230530,174100,211286195,3665,3665,3665,3665,0
20230530,174000,211286195,3665,3665,3665,3665,0
20230530,173900,211286195,3665,3665,3665,3665,0
20230530,173800,211286195,3665,3665,3665,3665,0
20230530,173700,211286195,3665,3665,3665,3665,0
20230530,173600,211286195,3665,3665,3665,3665,0
20230530,173500,211286195,3665,3665,3665,3665,0
20230530,173400,211286195,3665,3665,3665,3665,0
20230530,173300,211286195,3665,3665,3665,3665,0
20230530,173200,211286195,3665,3665,3665,3665,0
20230530,173100,211286195,3665,3665,3665,3665,0
20230530,173000,211286195,3665,3665,3665,3665,0
20230530,172900,211286195,3665,3665,3665,3665,0
20230530,172800,211286195,3665,3665,3665,3665,0
20230530,172700,211286195,3665,3665,3665,3665,0
20230530,172600,211286195,3665,3665,3665,3665,0
20230530,172500,211286195,3665,3665,3665,3665,1942
20230530,172400,211286195,3665,3665,3665,3665,0
20230530,172300,211286195,3665,3665,3665,3665,0
20230530,172200,211286195,3665,3665,3665,3665,0
20230530,172100,211286195,3665,3665,3665,3665,0
20230530,172000,211286195,3665,3665,3665,3665,0
20230530,171900,211286195,3665,3665,3665,3665,0
20230530,171800,211286195,3665,3665,3665,3665,0
20230530,171700,211286195,3665,3665,3665,3665,0
20230530,171600,211286195,3665,3665,3665,3665,0
20230530,171500,211286195,3665,3665,3665,3665,0
20230530,171400,211286195,3665,3665,3665,3665,0
20230530,171300,211286195,3665,3665,3665,3665,0
20230530,171200,211286195,3665,3665,3665,3665,0
20230530,171100,211286195,3665,3665,3665,3665,0
20230530,171000,211286195,3665,3665,3665,3665,0
20230530,170900,211286195,3665,3665,3665,3665,0
20230530,170800,211286195,3665,3665,3665,3665,0
20230530,170700,211286195,3665,3665,3665,3665,0
20230530,170600,211286195,3665,3665,3665,3665,0
20230530,170500,211286195,3665,3665,3665,3665,0
20230530,170400,211286195,3665,3665,3665,3665,0
20230530,170300,211286195,3665,3665,3665,3665,0
20230530,170200,211286195,3665,3665,3665,3665,0
20230530,170100,211286195,3665,3665,3665,3665,0
20230530,170000,211286195,3665,3665,3665,3665,0
20230530,165900,211286195,3665,3665,3665,3665,0
20230530,165800,211286195,3665,3665,3665,3665,0
20230530,165700,211286195,3665,3665,3665,3665,0
20230530,165600,211286195,3665,3665,3665,3665,0
20230530,165500,211286195,3665,3665,3665,3665,1942
20230530,165400,211286195,3665,3665,3665,3665,0
20230530,165300,211286195,3665,3665,3665,3665,0
20230530,165200,211286195,3665,3665,3665,3665,0
20230530,165100,211286195,3665,3665,3665,3665,0
20230530,165000,211286195,3665,3665,3665,3665,0
20230530,164900,211286195,3665,3665,3665,3665,0
20230530,164800,211286195,3665,3665,3665,3665,0
20230530,164700,211286195,3665,3665,3665,3665,0
20230530,164600,211286195,3665,3665,3665,3665,0
20230530,164500,211286195,3665,3665,3665,3665,0
20230530,164400,211286195,3665,3665,3665,3665,0
20230530,164300,211286195,3665,3665,3665,3665,0
20230530,164200,211286195,3665,3665,3665,3665,0
20230530,164100,211286195,3665,3665,3665,3665,0
20230530,164000,211286195,3665,3665,3665,3665,0
20230530,163900,211286195,3665,3665,3665,3665,0
20230530,163800,211286195,3665,3665,3665,3665,0
20230530,163700,211286195,3665,3665,3665,3665,0
20230530,163600,211286195,3665,3665,3665,3665,0
20230530,163500,211286195,3665,3665,3665,3665,0
20230530,163400,211286195,3665,3665,3665,3665,0
20230530,163300,211286195,3665,3665,3665,3665,0
20230530,163200,211286195,3665,3665,3665,3665,0
20230530,163100,211286195,3665,3665,3665,3665,0
20230530,163000,211286195,3665,3665,3665,3665,0
20230530,162900,211286195,3665,3665,3665,3665,0
20230530,162800,211286195,3665,3665,3665,3665,0
20230530,162700,211286195,3665,3665,3665,3665,0
20230530,162600,211286195,3665,3665,3665,3665,0
20230530,162500,211286195,3665,3665,3665,3665,1942
20230530,162400,211286195,3665,3665,3665,3665,0
20230530,162300,211286195,3665,3665,3665,3665,0
20230530,162200,211286195,3665,3665,3665,3665,0
20230530,162100,211286195,3665,3665,3665,3665,0
20230530,162000,211286195,3665,3665,3665,3665,0
20230530,161900,211286195,3665,3665,3665,3665,0
20230530,161800,211286195,3665,3665,3665,3665,0
20230530,161700,211286195,3665,3665,3665,3665,0
20230530,161600,211286195,3665,3665,3665,3665,0
20230530,161500,211286195,3665,3665,3665,3665,0
20230530,161400,211286195,3665,3665,3665,3665,0
20230530,161300,211286195,3665,3665,3665,3665,0
20230530,161200,211286195,3665,3665,3665,3665,0
20230530,161100,211286195,3665,3665,3665,3665,0
20230530,161000,211286195,3665,3665,3665,3665,0
20230530,160900,211286195,3665,3665,3665,3665,0
20230530,160800,211286195,3665,3665,3665,3665,0
20230530,160700,211286195,3665,3665,3665,3665,0
20230530,160600,211286195,3665,3665,3665,3665,0
20230530,160500,211286195,3665,3665,3665,3665,0
20230530,160400,211286195,3665,3665,3665,3665,0
20230530,160300,211286195,3665,3665,3665,3665,0
20230530,160200,211286195,3665,3665,3665,3665,0
20230530,160100,211286195,3665,3665,3665,3665,0
20230530,160000,211286195,3665,3665,3665,3665,0
20230530,155900,211286195,3665,3665,3665,3665,0
20230530,155800,211286195,3665,3665,3665,3665,0
20230530,155700,211286195,3665,3665,3665,3665,0
20230530,155600,211286195,3665,3665,3665,3665,0
20230530,155500,211286195,3665,3665,3665,3665,1942
20230530,155400,211286195,3665,3665,3665,3665,0
20230530,155300,211286195,3665,3665,3665,3665,0
20230530,155200,211286195,3665,3665,3665,3665,0
20230530,155100,211286195,3665,3665,3665,3665,0
20230530,155000,211286195,3665,3665,3665,3665,0
20230530,154900,211286195,3665,3665,3665,3665,0
20230530,154800,211286195,3665,3665,3665,3665,0
20230530,154700,211286195,3665,3665,3665,3665,0
20230530,154600,211286195,3665,3665,3665,3665,0
20230530,154500,211286195,3665,3665,3665,3665,0
20230530,154400,211286195,3665,3665,3665,3665,0
20230530,154300,211286195,3665,3665,3665,3665,0
20230530,154200,211286195,3665,3665,3665,3665,0
20230530,154100,211286195,3665,3665,3665,3665,0
20230530,154000,211286195,3665,3665,3665,3665,0
20230530,153900,211286195,3665,3665,3665,3665,0
20230530,153800,211286195,3665,3665,3665,3665,0
20230530,153700,211286195,3665,3665,3665,3665,0
20230530,153600,211286195,3665,3665,3665,3665,0
20230530,153500,211286195,3665,3665,3665,3665,0
20230530,153400,211286195,3665,3665,3665,3665,0
20230530,153300,211286195,3665,3665,3665,3665,0
20230530,153200,211286195,3665,3665,3665,3665,0
20230530,153100,211286195,3665,3665,3665,3665,0
20230530,153000,211286195,3665,3665,3665,3665,1942
20230530,152900,204168765,3665,3665,3665,3665,0
20230530,152800,204168765,3665,3665,3665,3665,0
20230530,152700,204168765,3665,3665,3665,3665,0
20230530,152600,204168765,3665,3665,3665,3665,0
20230530,152500,204168765,3665,3665,3665,3665,0
20230530,152400,204168765,3665,3665,3665,3665,0
20230530,152300,204168765,3665,3665,3665,3665,0
20230530,152200,204168765,3665,3665,3665,3665,0
20230530,152100,204168765,3665,3665,3665,3665,0
20230530,152000,204168765,3665,3665,3665,3665,0
20230530,151900,204168765,3665,3665,3665,3665,27
20230530,151800,204069810,3665,3665,3665,3665,0
20230530,151700,204069810,3665,3665,3665,3665,0
20230530,151600,204069810,3665,3665,3665,3665,0
20230530,151500,204069810,3665,3665,3665,3665,0
20230530,151400,204069810,3665,3665,3665,3665,1
20230530,151300,204066145,3660,3650,3660,3650,68
20230530,151200,203817425,3650,3650,3650,3650,91
20230530,151100,203485275,3650,3650,3650,3650,3
20230530,151000,203474325,3660,3660,3660,3660,1
20230530,150900,203470665,3660,3660,3660,3660,0
20230530,150800,203470665,3660,3660,3660,3660,0
20230530,150700,203470665,3660,3660,3660,3660,0
20230530,150600,203470665,3660,3660,3660,3660,0
20230530,150500,203470665,3660,3660,3660,3660,449
20230530,150400,201827325,3660,3660,3660,3660,0
20230530,150300,201827325,3660,3660,3660,3660,2
20230530,150200,201820005,3665,3665,3665,3665,1
20230530,150100,201816340,3645,3645,3645,3645,0
20230530,150000,201816340,3645,3645,3645,3645,0
20230530,145900,201816340,3645,3645,3645,3645,0
20230530,145800,201816340,3645,3645,3645,3645,0
20230530,145700,201816340,3645,3645,3645,3645,0
20230530,145600,201816340,3645,3645,3645,3645,0
20230530,145500,201816340,3645,3645,3645,3645,0
20230530,145400,201816340,3645,3660,3660,3645,1700
20230530,145300,195614015,3665,3665,3665,3665,1
20230530,145200,195610350,3660,3660,3660,3660,0
20230530,145100,195610350,3660,3665,3665,3660,217
20230530,145000,194815995,3660,3660,3660,3660,582
20230530,144900,192685875,3650,3655,3655,3650,1000
20230530,144800,189033695,3660,3660,3660,3660,200
20230530,144700,188301695,3660,3660,3660,3660,418
20230530,144600,186771815,3660,3660,3660,3660,0
20230530,144500,186771815,3660,3660,3660,3660,0
20230530,144400,186771815,3660,3660,3660,3660,0
20230530,144300,186771815,3660,3660,3660,3660,0
20230530,144200,186771815,3660,3660,3660,3660,0
20230530,144100,186771815,3660,3660,3660,3660,0
20230530,144000,186771815,3660,3660,3660,3660,0
20230530,143900,186771815,3660,3660,3660,3660,0
20230530,143800,186771815,3660,3660,3660,3660,0
20230530,143700,186771815,3660,3660,3660,3660,0
20230530,143600,186771815,3660,3660,3660,3660,0
20230530,143500,186771815,3660,3660,3660,3660,100
20230530,143400,186405815,3660,3660,3660,3660,7
20230530,143300,186380195,3660,3660,3660,3660,0
20230530,143200,186380195,3660,3660,3660,3660,0
20230530,143100,186380195,3660,3660,3660,3660,0
20230530,143000,186380195,3660,3660,3660,3660,0
20230530,142900,186380195,3660,3660,3660,3660,0
20230530,142800,186380195,3660,3660,3660,3660,0
20230530,142700,186380195,3660,3660,3660,3660,0
20230530,142600,186380195,3660,3660,3660,3660,0
20230530,142500,186380195,3660,3660,3660,3660,0
20230530,142400,186380195,3660,3660,3660,3660,0
20230530,142300,186380195,3660,3660,3660,3660,4
20230530,142200,186365555,3660,3660,3660,3660,0
20230530,142100,186365555,3660,3660,3660,3660,0
20230530,142000,186365555,3660,3660,3660,3660,0
20230530,141900,186365555,3660,3660,3660,3660,264
20230530,141800,185399315,3660,3660,3660,3660,0
20230530,141700,185399315,3660,3660,3660,3660,10
20230530,141600,185362715,3660,3660,3660,3660,10
20230530,141500,185326115,3665,3665,3665,3665,1
20230530,141400,185322450,3660,3660,3660,3660,0
20230530,141300,185322450,3660,3660,3660,3660,165
20230530,141200,184718550,3665,3665,3665,3665,0
20230530,141100,184718550,3665,3665,3665,3665,0
20230530,141000,184718550,3665,3665,3665,3665,0
20230530,140900,184718550,3665,3665,3665,3665,0
20230530,140800,184718550,3665,3665,3665,3665,0
20230530,140700,184718550,3665,3665,3665,3665,0
20230530,140600,184718550,3665,3665,3665,3665,0
20230530,140500,184718550,3665,3665,3665,3665,0
20230530,140400,184718550,3665,3665,3665,3665,0
20230530,140300,184718550,3665,3665,3665,3665,0
20230530,140200,184718550,3665,3665,3665,3665,1
20230530,140100,184714885,3660,3660,3660,3660,100
20230530,140000,184348885,3660,3660,3660,3660,0
20230530,135900,184348885,3660,3660,3660,3660,315
20230530,135800,183195985,3660,3660,3660,3660,73
20230530,135700,182928805,3665,3665,3665,3665,25
20230530,135600,182837180,3665,3665,3665,3665,0
20230530,135500,182837180,3665,3665,3665,3665,40
20230530,135400,182690580,3665,3665,3665,3665,0
20230530,135300,182690580,3665,3665,3665,3665,185
20230530,135200,182012555,3670,3670,3670,3670,0
20230530,135100,182012555,3670,3670,3670,3670,0
20230530,135000,182012555,3670,3670,3670,3670,27
20230530,134900,181913465,3675,3675,3675,3675,0
20230530,134800,181913465,3675,3675,3675,3675,62
20230530,134700,181685615,3675,3675,3675,3675,0
20230530,134600,181685615,3675,3675,3675,3675,0
20230530,134500,181685615,3675,3675,3675,3675,0
20230530,134400,181685615,3675,3670,3675,3670,3068
20230530,134300,170412215,3665,3665,3665,3665,1
20230530,134200,170408550,3670,3670,3670,3670,0
20230530,134100,170408550,3670,3670,3670,3670,0
20230530,134000,170408550,3670,3670,3670,3670,0
20230530,133900,170408550,3670,3670,3670,3670,0
20230530,133800,170408550,3670,3670,3670,3670,0
20230530,133700,170408550,3670,3670,3670,3670,0
20230530,133600,170408550,3670,3670,3670,3670,0
20230530,133500,170408550,3670,3670,3670,3670,2000
20230530,133400,163068550,3670,3670,3670,3670,0
20230530,133300,163068550,3670,3670,3670,3670,0
20230530,133200,163068550,3670,3670,3670,3670,0
20230530,133100,163068550,3670,3670,3670,3670,0
20230530,133000,163068550,3670,3670,3670,3670,0
20230530,132900,163068550,3670,3670,3670,3670,0
20230530,132800,163068550,3670,3670,3670,3670,2
20230530,132700,163061210,3670,3670,3670,3670,2
20230530,132600,163053870,3670,3670,3670,3670,65
20230530,132500,162815320,3655,3660,3660,3655,201
20230530,132400,162079695,3670,3670,3670,3670,0
20230530,132300,162079695,3670,3670,3670,3670,1
20230530,132200,162076025,3660,3660,3660,3660,0
20230530,132100,162076025,3660,3660,3660,3660,0
20230530,132000,162076025,3660,3660,3660,3660,0
20230530,131900,162076025,3660,3660,3660,3660,0
20230530,131800,162076025,3660,3660,3660,3660,0
20230530,131700,162076025,3660,3660,3660,3660,0
20230530,131600,162076025,3660,3660,3660,3660,0
20230530,131500,162076025,3660,3660,3660,3660,0
20230530,131400,162076025,3660,3660,3660,3660,0
20230530,131300,162076025,3660,3660,3660,3660,0
20230530,131200,162076025,3660,3660,3660,3660,1
20230530,131100,162072365,3665,3665,3665,3665,0
20230530,131000,162072365,3665,3665,3665,3665,0
20230530,130900,162072365,3665,3665,3665,3665,0
20230530,130800,162072365,3665,3665,3665,3665,0
20230530,130700,162072365,3665,3665,3665,3665,0
20230530,130600,162072365,3665,3665,3665,3665,0
20230530,130500,162072365,3665,3665,3665,3665,100
20230530,130400,161705865,3670,3670,3670,3670,0
20230530,130300,161705865,3670,3670,3670,3670,0
20230530,130200,161705865,3670,3670,3670,3670,0
20230530,130100,161705865,3670,3670,3670,3670,0
20230530,130000,161705865,3670,3670,3670,3670,0
20230530,125900,161705865,3670,3670,3670,3670,3
20230530,125800,161694855,3670,3670,3670,3670,0
20230530,125700,161694855,3670,3670,3670,3670,1
20230530,125600,161691185,3660,3660,3660,3660,0
20230530,125500,161691185,3660,3660,3660,3660,100
20230530,125400,161325185,3660,3660,3660,3660,0
20230530,125300,161325185,3660,3660,3660,3660,0
20230530,125200,161325185,3660,3660,3660,3660,0
20230530,125100,161325185,3660,3660,3660,3660,200
20230530,125000,160593185,3670,3670,3670,3670,0
20230530,124900,160593185,3670,3670,3670,3670,0
20230530,124800,160593185,3670,3670,3670,3670,0
20230530,124700,160593185,3670,3670,3670,3670,79
20230530,124600,160303255,3670,3670,3670,3670,31
20230530,124500,160189485,3670,3670,3670,3670,0
20230530,124400,160189485,3670,3670,3670,3670,0
20230530,124300,160189485,3670,3670,3670,3670,0
20230530,124200,160189485,3670,3670,3670,3670,14
20230530,124100,160138105,3670,3670,3670,3670,0
20230530,124000,160138105,3670,3670,3670,3670,0
20230530,123900,160138105,3670,3670,3670,3670,408
20230530,123800,158640745,3670,3670,3670,3670,0
20230530,123700,158640745,3670,3670,3670,3670,0
20230530,123600,158640745,3670,3670,3670,3670,0
20230530,123500,158640745,3670,3670,3670,3670,0
20230530,123400,158640745,3670,3670,3670,3670,0
20230530,123300,158640745,3670,3670,3670,3670,0
20230530,123200,158640745,3670,3670,3670,3670,0
20230530,123100,158640745,3670,3670,3670,3670,0
20230530,123000,158640745,3670,3670,3670,3670,0
20230530,122900,158640745,3670,3670,3670,3670,0
20230530,122800,158640745,3670,3670,3670,3670,0
20230530,122700,158640745,3670,3670,3670,3670,0
20230530,122600,158640745,3670,3670,3670,3670,0
20230530,122500,158640745,3670,3670,3670,3670,0
20230530,122400,158640745,3670,3670,3670,3670,0
20230530,122300,158640745,3670,3670,3670,3670,0
20230530,122200,158640745,3670,3670,3670,3670,0
20230530,122100,158640745,3670,3670,3670,3670,0
20230530,122000,158640745,3670,3670,3670,3670,0
20230530,121900,158640745,3670,3670,3670,3670,0
20230530,121800,158640745,3670,3670,3670,3670,0
20230530,121700,158640745,3670,3670,3670,3670,0
20230530,121600,158640745,3670,3670,3670,3670,0
20230530,121500,158640745,3670,3670,3670,3670,0
20230530,121400,158640745,3670,3670,3670,3670,0
20230530,121300,158640745,3670,3670,3670,3670,0
20230530,121200,158640745,3670,3670,3670,3670,0
20230530,121100,158640745,3670,3670,3670,3670,2312
20230530,121000,150155705,3675,3675,3675,3675,0
20230530,120900,150155705,3675,3675,3675,3675,1
20230530,120800,150152030,3670,3670,3675,3670,847
20230530,120700,147039585,3675,3675,3675,3675,150
20230530,120600,146488335,3675,3670,3675,3670,578
20230530,120500,144364900,3675,3675,3675,3675,0
20230530,120400,144364900,3675,3675,3675,3675,0
20230530,120300,144364900,3675,3675,3675,3675,0
20230530,120200,144364900,3675,3675,3675,3675,0
20230530,120100,144364900,3675,3675,3675,3675,0
20230530,120000,144364900,3675,3675,3675,3675,0
20230530,115900,144364900,3675,3675,3675,3675,0
20230530,115800,144364900,3675,3675,3675,3675,0
20230530,115700,144364900,3675,3675,3675,3675,0
20230530,115600,144364900,3675,3675,3675,3675,0
20230530,115500,144364900,3675,3675,3675,3675,0
20230530,115400,144364900,3675,3675,3675,3675,0
20230530,115300,144364900,3675,3675,3675,3675,0
20230530,115200,144364900,3675,3675,3675,3675,0
20230530,115100,144364900,3675,3675,3675,3675,0
20230530,115000,144364900,3675,3675,3675,3675,0
20230530,114900,144364900,3675,3675,3675,3675,0
20230530,114800,144364900,3675,3675,3675,3675,0
20230530,114700,144364900,3675,3675,3675,3675,0
20230530,114600,144364900,3675,3675,3675,3675,100
20230530,114500,143997400,3675,3675,3675,3675,27
20230530,114400,143898175,3675,3675,3675,3675,100
20230530,114300,143530675,3675,3675,3675,3675,0
20230530,114200,143530675,3675,3675,3675,3675,0
20230530,114100,143530675,3675,3675,3675,3675,0
20230530,114000,143530675,3675,3675,3675,3675,1
20230530,113900,143527000,3650,3655,3655,3650,40
20230530,113800,143380990,3680,3680,3680,3680,0
20230530,113700,143380990,3680,3660,3680,3660,3001
20230530,113600,132362195,3660,3660,3660,3660,0
20230530,113500,132362195,3660,3660,3660,3660,1
20230530,113400,132358535,3660,3660,3660,3660,0
20230530,113300,132358535,3660,3660,3660,3660,400
20230530,113200,130894535,3660,3655,3660,3655,600
20230530,113100,128698645,3655,3655,3655,3655,0
20230530,113000,128698645,3655,3655,3655,3655,0
20230530,112900,128698645,3655,3655,3655,3655,0
20230530,112800,128698645,3655,3655,3655,3655,0
20230530,112700,128698645,3655,3650,3655,3650,11
20230530,112600,128658490,3655,3655,3655,3655,0
20230530,112500,128658490,3655,3655,3655,3655,0
20230530,112400,128658490,3655,3655,3655,3655,0
20230530,112300,128658490,3655,3655,3655,3655,0
20230530,112200,128658490,3655,3655,3655,3655,0
20230530,112100,128658490,3655,3655,3655,3655,0
20230530,112000,128658490,3655,3655,3655,3655,1
20230530,111900,128654835,3655,3655,3655,3655,0
20230530,111800,128654835,3655,3655,3655,3655,1
20230530,111700,128651180,3650,3650,3650,3650,53
20230530,111600,128457730,3650,3650,3650,3650,0
20230530,111500,128457730,3650,3650,3650,3650,0
20230530,111400,128457730,3650,3650,3650,3650,0
20230530,111300,128457730,3650,3650,3650,3650,0
20230530,111200,128457730,3650,3650,3650,3650,0
20230530,111100,128457730,3650,3650,3650,3650,401
20230530,111000,126994080,3650,3650,3650,3650,0
20230530,110900,126994080,3650,3650,3650,3650,10
20230530,110800,126957580,3650,3650,3650,3650,0
20230530,110700,126957580,3650,3650,3650,3650,0
20230530,110600,126957580,3650,3650,3650,3650,27
20230530,110500,126859030,3650,3650,3650,3650,0
20230530,110400,126859030,3650,3650,3650,3650,0
20230530,110300,126859030,3650,3640,3650,3625,1498
20230530,110200,121417970,3650,3650,3650,3650,0
20230530,110100,121417970,3650,3650,3650,3650,32
20230530,110000,121301170,3650,3650,3650,3650,0
20230530,105900,121301170,3650,3650,3650,3650,0
20230530,105800,121301170,3650,3650,3650,3630,5536
20230530,105700,101187925,3665,3665,3665,3665,0
20230530,105600,101187925,3665,3665,3665,3665,0
20230530,105500,101187925,3665,3665,3665,3665,0
20230530,105400,101187925,3665,3640,3665,3640,224
20230530,105300,100372505,3645,3645,3645,3645,112
20230530,105200,99964265,3645,3645,3665,3645,18
20230530,105100,99898595,3665,3665,3665,3665,0
20230530,105000,99898595,3665,3665,3665,3665,0
20230530,104900,99898595,3665,3665,3665,3665,0
20230530,104800,99898595,3665,3665,3665,3665,0
20230530,104700,99898595,3665,3665,3665,3665,0
20230530,104600,99898595,3665,3665,3665,3665,0
20230530,104500,99898595,3665,3665,3665,3665,0
20230530,104400,99898595,3665,3665,3665,3665,0
20230530,104300,99898595,3665,3665,3665,3665,0
20230530,104200,99898595,3665,3665,3665,3665,0
20230530,104100,99898595,3665,3665,3665,3665,0
20230530,104000,99898595,3665,3665,3665,3665,0
20230530,103900,99898595,3665,3665,3665,3665,0
20230530,103800,99898595,3665,3665,3665,3665,0
20230530,103700,99898595,3665,3665,3665,3665,0
20230530,103600,99898595,3665,3655,3665,3655,3000
20230530,103500,88912185,3660,3660,3660,3660,0
20230530,103400,88912185,3660,3660,3660,3660,0
20230530,103300,88912185,3660,3660,3660,3660,0
20230530,103200,88912185,3660,3660,3660,3660,15
20230530,103100,88857285,3645,3645,3645,3645,416
20230530,103000,87340965,3645,3645,3645,3645,9000
20230530,102900,54535965,3660,3660,3660,3660,0
20230530,102800,54535965,3660,3660,3660,3660,1
20230530,102700,54532305,3660,3660,3660,3660,0
20230530,102600,54532305,3660,3660,3660,3660,0
20230530,102500,54532305,3660,3645,3660,3645,697
20230530,102400,51991725,3665,3665,3665,3665,0
20230530,102300,51991725,3665,3665,3665,3665,0
20230530,102200,51991725,3665,3665,3665,3665,60
20230530,102100,51771825,3665,3665,3665,3665,0
20230530,102000,51771825,3665,3665,3665,3665,0
20230530,101900,51771825,3665,3665,3665,3665,0
20230530,101800,51771825,3665,3665,3665,3665,0
20230530,101700,51771825,3665,3665,3665,3665,0
20230530,101600,51771825,3665,3650,3665,3650,2000
20230530,101500,44451260,3650,3650,3650,3650,0
20230530,101400,44451260,3650,3650,3650,3650,0
20230530,101300,44451260,3650,3650,3650,3650,0
20230530,101200,44451260,3650,3650,3650,3650,0
20230530,101100,44451260,3650,3650,3650,3650,0
20230530,101000,44451260,3650,3650,3650,3650,0
20230530,100900,44451260,3650,3650,3650,3645,110
20230530,100800,44050295,3650,3650,3650,3650,0
20230530,100700,44050295,3650,3650,3650,3650,0
20230530,100600,44050295,3650,3650,3650,3650,225
20230530,100500,43229045,3665,3665,3665,3665,0
20230530,100400,43229045,3665,3665,3665,3665,1
20230530,100300,43225380,3665,3665,3665,3665,0
20230530,100200,43225380,3665,3665,3665,3665,0
20230530,100100,43225380,3665,3660,3665,3660,201
20230530,100000,42489715,3665,3665,3665,3665,300
20230530,095900,41390215,3665,3665,3665,3665,0
20230530,095800,41390215,3665,3665,3665,3665,0
20230530,095700,41390215,3665,3660,3665,3660,11
20230530,095600,41349950,3660,3660,3660,3660,3486
20230530,095500,28591190,3660,3655,3660,3655,567
20230530,095400,26518800,3655,3655,3655,3655,0
20230530,095300,26518800,3655,3655,3655,3655,1
20230530,095200,26515145,3655,3655,3655,3655,0
20230530,095100,26515145,3655,3655,3655,3655,0
20230530,095000,26515145,3655,3655,3655,3655,0
20230530,094900,26515145,3655,3655,3655,3655,0
20230530,094800,26515145,3655,3655,3655,3655,31
20230530,094700,26401840,3655,3655,3655,3655,0
20230530,094600,26401840,3655,3655,3655,3655,0
20230530,094500,26401840,3655,3655,3655,3655,10
20230530,094400,26365290,3655,3645,3655,3645,95
20230530,094300,26019005,3650,3650,3650,3650,0
20230530,094200,26019005,3650,3650,3650,3650,1
20230530,094100,26015355,3650,3650,3650,3650,1
20230530,094000,26011705,3650,3650,3650,3645,2341
20230530,093900,17468755,3655,3655,3655,3655,0
20230530,093800,17468755,3655,3655,3655,3655,0
20230530,093700,17468755,3655,3655,3655,3655,12
20230530,093600,17424895,3655,3655,3655,3655,2
20230530,093500,17417585,3655,3655,3655,3655,1
20230530,093400,17413930,3655,3655,3655,3655,0
20230530,093300,17413930,3655,3655,3655,3655,1699
20230530,093200,11204085,3655,3655,3655,3655,6
20230530,093100,11182155,3655,3655,3655,3655,0
20230530,093000,11182155,3655,3655,3655,3655,0
20230530,092900,11182155,3655,3655,3655,3655,0
20230530,092800,11182155,3655,3655,3655,3655,1
20230530,092700,11178500,3655,3645,3655,3645,101
20230530,092600,10810345,3655,3655,3655,3655,0
20230530,092500,10810345,3655,3655,3655,3655,0
20230530,092400,10810345,3655,3655,3655,3655,1
20230530,092300,10806690,3645,3645,3645,3645,30
20230530,092200,10697340,3660,3660,3660,3660,0
20230530,092100,10697340,3660,3660,3660,3660,0
20230530,092000,10697340,3660,3660,3660,3660,10
20230530,091900,10660740,3660,3660,3660,3660,0
20230530,091800,10660740,3660,3660,3660,3660,0
20230530,091700,10660740,3660,3660,3660,3660,0
20230530,091600,10660740,3660,3660,3660,3660,0
20230530,091500,10660740,3660,3660,3660,3660,5
20230530,091400,10642440,3660,3655,3660,3655,20
20230530,091300,10569325,3660,3655,3660,3655,200
20230530,091200,9838260,3655,3650,3655,3640,1759
20230530,091100,3420470,3650,3640,3650,3640,9
20230530,091000,3387675,3635,3635,3635,3635,1
20230530,090900,3384040,3650,3650,3650,3650,0
20230530,090800,3384040,3650,3645,3650,3645,31
20230530,090700,3270905,3630,3630,3630,3630,0
20230530,090600,3270905,3630,3630,3630,3630,0
20230530,090500,3270905,3630,3630,3630,3630,0
20230530,090400,3270905,3630,3630,3630,3630,29
20230530,090300,3165635,3630,3630,3630,3630,0
20230530,090200,3165635,3630,3630,3630,3630,90
20230530,090100,2838935,3635,3635,3635,3635,40
20230530,090000,2693535,3635,3635,3635,3635,741