KissMeData/019010/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,212100,84192910,2180,2180,2180,2180,1063
20230530,212000,84192910,2180,2180,2180,2180,0
20230530,211900,84192910,2180,2180,2180,2180,0
20230530,211800,84192910,2180,2180,2180,2180,0
20230530,211700,84192910,2180,2180,2180,2180,0
20230530,211600,84192910,2180,2180,2180,2180,0
20230530,211500,84192910,2180,2180,2180,2180,0
20230530,211400,84192910,2180,2180,2180,2180,0
20230530,211300,84192910,2180,2180,2180,2180,0
20230530,211200,84192910,2180,2180,2180,2180,0
20230530,211100,84192910,2180,2180,2180,2180,0
20230530,211000,84192910,2180,2180,2180,2180,0
20230530,210900,84192910,2180,2180,2180,2180,0
20230530,210800,84192910,2180,2180,2180,2180,0
20230530,210700,84192910,2180,2180,2180,2180,0
20230530,210600,84192910,2180,2180,2180,2180,0
20230530,210500,84192910,2180,2180,2180,2180,0
20230530,210400,84192910,2180,2180,2180,2180,0
20230530,210300,84192910,2180,2180,2180,2180,0
20230530,210200,84192910,2180,2180,2180,2180,0
20230530,210100,84192910,2180,2180,2180,2180,0
20230530,210000,84192910,2180,2180,2180,2180,0
20230530,205900,84192910,2180,2180,2180,2180,0
20230530,205800,84192910,2180,2180,2180,2180,0
20230530,205700,84192910,2180,2180,2180,2180,0
20230530,205600,84192910,2180,2180,2180,2180,0
20230530,205500,84192910,2180,2180,2180,2180,0
20230530,205400,84192910,2180,2180,2180,2180,0
20230530,205300,84192910,2180,2180,2180,2180,0
20230530,205200,84192910,2180,2180,2180,2180,0
20230530,205100,84192910,2180,2180,2180,2180,1063
20230530,205000,84192910,2180,2180,2180,2180,0
20230530,204900,84192910,2180,2180,2180,2180,0
20230530,204800,84192910,2180,2180,2180,2180,0
20230530,204700,84192910,2180,2180,2180,2180,0
20230530,204600,84192910,2180,2180,2180,2180,0
20230530,204500,84192910,2180,2180,2180,2180,0
20230530,204400,84192910,2180,2180,2180,2180,0
20230530,204300,84192910,2180,2180,2180,2180,0
20230530,204200,84192910,2180,2180,2180,2180,0
20230530,204100,84192910,2180,2180,2180,2180,0
20230530,204000,84192910,2180,2180,2180,2180,0
20230530,203900,84192910,2180,2180,2180,2180,0
20230530,203800,84192910,2180,2180,2180,2180,0
20230530,203700,84192910,2180,2180,2180,2180,0
20230530,203600,84192910,2180,2180,2180,2180,0
20230530,203500,84192910,2180,2180,2180,2180,0
20230530,203400,84192910,2180,2180,2180,2180,0
20230530,203300,84192910,2180,2180,2180,2180,0
20230530,203200,84192910,2180,2180,2180,2180,0
20230530,203100,84192910,2180,2180,2180,2180,0
20230530,203000,84192910,2180,2180,2180,2180,0
20230530,202900,84192910,2180,2180,2180,2180,0
20230530,202800,84192910,2180,2180,2180,2180,0
20230530,202700,84192910,2180,2180,2180,2180,0
20230530,202600,84192910,2180,2180,2180,2180,0
20230530,202500,84192910,2180,2180,2180,2180,0
20230530,202400,84192910,2180,2180,2180,2180,0
20230530,202300,84192910,2180,2180,2180,2180,0
20230530,202200,84192910,2180,2180,2180,2180,0
20230530,202100,84192910,2180,2180,2180,2180,1063
20230530,202000,84192910,2180,2180,2180,2180,0
20230530,201900,84192910,2180,2180,2180,2180,0
20230530,201800,84192910,2180,2180,2180,2180,0
20230530,201700,84192910,2180,2180,2180,2180,0
20230530,201600,84192910,2180,2180,2180,2180,0
20230530,201500,84192910,2180,2180,2180,2180,0
20230530,201400,84192910,2180,2180,2180,2180,0
20230530,201300,84192910,2180,2180,2180,2180,0
20230530,201200,84192910,2180,2180,2180,2180,0
20230530,201100,84192910,2180,2180,2180,2180,0
20230530,201000,84192910,2180,2180,2180,2180,0
20230530,200900,84192910,2180,2180,2180,2180,0
20230530,200800,84192910,2180,2180,2180,2180,0
20230530,200700,84192910,2180,2180,2180,2180,0
20230530,200600,84192910,2180,2180,2180,2180,0
20230530,200500,84192910,2180,2180,2180,2180,0
20230530,200400,84192910,2180,2180,2180,2180,0
20230530,200300,84192910,2180,2180,2180,2180,0
20230530,200200,84192910,2180,2180,2180,2180,0
20230530,200100,84192910,2180,2180,2180,2180,0
20230530,200000,84192910,2180,2180,2180,2180,0
20230530,195900,84192910,2180,2180,2180,2180,0
20230530,195800,84192910,2180,2180,2180,2180,0
20230530,195700,84192910,2180,2180,2180,2180,0
20230530,195600,84192910,2180,2180,2180,2180,0
20230530,195500,84192910,2180,2180,2180,2180,0
20230530,195400,84192910,2180,2180,2180,2180,0
20230530,195300,84192910,2180,2180,2180,2180,0
20230530,195200,84192910,2180,2180,2180,2180,0
20230530,195100,84192910,2180,2180,2180,2180,1063
20230530,195000,84192910,2180,2180,2180,2180,0
20230530,194900,84192910,2180,2180,2180,2180,0
20230530,194800,84192910,2180,2180,2180,2180,0
20230530,194700,84192910,2180,2180,2180,2180,0
20230530,194600,84192910,2180,2180,2180,2180,0
20230530,194500,84192910,2180,2180,2180,2180,0
20230530,194400,84192910,2180,2180,2180,2180,0
20230530,194300,84192910,2180,2180,2180,2180,0
20230530,194200,84192910,2180,2180,2180,2180,0
20230530,194100,84192910,2180,2180,2180,2180,0
20230530,194000,84192910,2180,2180,2180,2180,0
20230530,193900,84192910,2180,2180,2180,2180,0
20230530,193800,84192910,2180,2180,2180,2180,0
20230530,193700,84192910,2180,2180,2180,2180,0
20230530,193600,84192910,2180,2180,2180,2180,0
20230530,193500,84192910,2180,2180,2180,2180,0
20230530,193400,84192910,2180,2180,2180,2180,0
20230530,193300,84192910,2180,2180,2180,2180,0
20230530,193200,84192910,2180,2180,2180,2180,0
20230530,193100,84192910,2180,2180,2180,2180,0
20230530,193000,84192910,2180,2180,2180,2180,0
20230530,192900,84192910,2180,2180,2180,2180,0
20230530,192800,84192910,2180,2180,2180,2180,0
20230530,192700,84192910,2180,2180,2180,2180,0
20230530,192600,84192910,2180,2180,2180,2180,0
20230530,192500,84192910,2180,2180,2180,2180,0
20230530,192400,84192910,2180,2180,2180,2180,0
20230530,192300,84192910,2180,2180,2180,2180,0
20230530,192200,84192910,2180,2180,2180,2180,0
20230530,192100,84192910,2180,2180,2180,2180,1063
20230530,192000,84192910,2180,2180,2180,2180,0
20230530,191900,84192910,2180,2180,2180,2180,0
20230530,191800,84192910,2180,2180,2180,2180,0
20230530,191700,84192910,2180,2180,2180,2180,0
20230530,191600,84192910,2180,2180,2180,2180,0
20230530,191500,84192910,2180,2180,2180,2180,0
20230530,191400,84192910,2180,2180,2180,2180,0
20230530,191300,84192910,2180,2180,2180,2180,0
20230530,191200,84192910,2180,2180,2180,2180,0
20230530,191100,84192910,2180,2180,2180,2180,0
20230530,191000,84192910,2180,2180,2180,2180,0
20230530,190900,84192910,2180,2180,2180,2180,0
20230530,190800,84192910,2180,2180,2180,2180,0
20230530,190700,84192910,2180,2180,2180,2180,0
20230530,190600,84192910,2180,2180,2180,2180,0
20230530,190500,84192910,2180,2180,2180,2180,0
20230530,190400,84192910,2180,2180,2180,2180,0
20230530,190300,84192910,2180,2180,2180,2180,0
20230530,190200,84192910,2180,2180,2180,2180,0
20230530,190100,84192910,2180,2180,2180,2180,0
20230530,190000,84192910,2180,2180,2180,2180,0
20230530,185900,84192910,2180,2180,2180,2180,0
20230530,185800,84192910,2180,2180,2180,2180,0
20230530,185700,84192910,2180,2180,2180,2180,0
20230530,185600,84192910,2180,2180,2180,2180,0
20230530,185500,84192910,2180,2180,2180,2180,0
20230530,185400,84192910,2180,2180,2180,2180,0
20230530,185300,84192910,2180,2180,2180,2180,0
20230530,185200,84192910,2180,2180,2180,2180,0
20230530,185100,84192910,2180,2180,2180,2180,1063
20230530,185000,84192910,2180,2180,2180,2180,0
20230530,184900,84192910,2180,2180,2180,2180,0
20230530,184800,84192910,2180,2180,2180,2180,0
20230530,184700,84192910,2180,2180,2180,2180,0
20230530,184600,84192910,2180,2180,2180,2180,0
20230530,184500,84192910,2180,2180,2180,2180,0
20230530,184400,84192910,2180,2180,2180,2180,0
20230530,184300,84192910,2180,2180,2180,2180,0
20230530,184200,84192910,2180,2180,2180,2180,0
20230530,184100,84192910,2180,2180,2180,2180,0
20230530,184000,84192910,2180,2180,2180,2180,0
20230530,183900,84192910,2180,2180,2180,2180,0
20230530,183800,84192910,2180,2180,2180,2180,0
20230530,183700,84192910,2180,2180,2180,2180,0
20230530,183600,84192910,2180,2180,2180,2180,0
20230530,183500,84192910,2180,2180,2180,2180,0
20230530,183400,84192910,2180,2180,2180,2180,0
20230530,183300,84192910,2180,2180,2180,2180,0
20230530,183200,84192910,2180,2180,2180,2180,0
20230530,183100,84192910,2180,2180,2180,2180,0
20230530,183000,84192910,2180,2180,2180,2180,0
20230530,182900,84192910,2180,2180,2180,2180,0
20230530,182800,84192910,2180,2180,2180,2180,0
20230530,182700,84192910,2180,2180,2180,2180,0
20230530,182600,84192910,2180,2180,2180,2180,0
20230530,182500,84192910,2180,2180,2180,2180,0
20230530,182400,84192910,2180,2180,2180,2180,0
20230530,182300,84192910,2180,2180,2180,2180,0
20230530,182200,84192910,2180,2180,2180,2180,0
20230530,182100,84192910,2180,2180,2180,2180,1063
20230530,182000,84192910,2180,2180,2180,2180,0
20230530,181900,84192910,2180,2180,2180,2180,0
20230530,181800,84192910,2180,2180,2180,2180,0
20230530,181700,84192910,2180,2180,2180,2180,0
20230530,181600,84192910,2180,2180,2180,2180,0
20230530,181500,84192910,2180,2180,2180,2180,0
20230530,181400,84192910,2180,2180,2180,2180,0
20230530,181300,84192910,2180,2180,2180,2180,0
20230530,181200,84192910,2180,2180,2180,2180,0
20230530,181100,84192910,2180,2180,2180,2180,0
20230530,181000,84192910,2180,2180,2180,2180,0
20230530,180900,84192910,2180,2180,2180,2180,0
20230530,180800,84192910,2180,2180,2180,2180,0
20230530,180700,84192910,2180,2180,2180,2180,0
20230530,180600,84192910,2180,2180,2180,2180,0
20230530,180500,84192910,2180,2180,2180,2180,0
20230530,180400,84192910,2180,2180,2180,2180,0
20230530,180300,84192910,2180,2180,2180,2180,0
20230530,180200,84192910,2180,2180,2180,2180,0
20230530,180100,84192910,2180,2180,2180,2180,0
20230530,180000,84192910,2180,2180,2180,2180,0
20230530,175900,84192910,2180,2180,2180,2180,0
20230530,175800,84192910,2180,2180,2180,2180,0
20230530,175700,84192910,2180,2180,2180,2180,0
20230530,175600,84192910,2180,2180,2180,2180,0
20230530,175500,84192910,2180,2180,2180,2180,0
20230530,175400,84192910,2180,2180,2180,2180,0
20230530,175300,84192910,2180,2180,2180,2180,0
20230530,175200,84192910,2180,2180,2180,2180,0
20230530,175100,84192910,2180,2180,2180,2180,1063
20230530,175000,84192910,2180,2180,2180,2180,0
20230530,174900,84192910,2180,2180,2180,2180,0
20230530,174800,84192910,2180,2180,2180,2180,0
20230530,174700,84192910,2180,2180,2180,2180,0
20230530,174600,84192910,2180,2180,2180,2180,0
20230530,174500,84192910,2180,2180,2180,2180,0
20230530,174400,84192910,2180,2180,2180,2180,0
20230530,174300,84192910,2180,2180,2180,2180,0
20230530,174200,84192910,2180,2180,2180,2180,0
20230530,174100,84192910,2180,2180,2180,2180,0
20230530,174000,84192910,2180,2180,2180,2180,0
20230530,173900,84192910,2180,2180,2180,2180,0
20230530,173800,84192910,2180,2180,2180,2180,0
20230530,173700,84192910,2180,2180,2180,2180,0
20230530,173600,84192910,2180,2180,2180,2180,0
20230530,173500,84192910,2180,2180,2180,2180,0
20230530,173400,84192910,2180,2180,2180,2180,0
20230530,173300,84192910,2180,2180,2180,2180,0
20230530,173200,84192910,2180,2180,2180,2180,0
20230530,173100,84192910,2180,2180,2180,2180,0
20230530,173000,84192910,2180,2180,2180,2180,0
20230530,172900,84192910,2180,2180,2180,2180,0
20230530,172800,84192910,2180,2180,2180,2180,0
20230530,172700,84192910,2180,2180,2180,2180,0
20230530,172600,84192910,2180,2180,2180,2180,0
20230530,172500,84192910,2180,2180,2180,2180,0
20230530,172400,84192910,2180,2180,2180,2180,0
20230530,172300,84192910,2180,2180,2180,2180,0
20230530,172200,84192910,2180,2180,2180,2180,0
20230530,172100,84192910,2180,2180,2180,2180,1063
20230530,172000,84192910,2180,2180,2180,2180,0
20230530,171900,84192910,2180,2180,2180,2180,0
20230530,171800,84192910,2180,2180,2180,2180,0
20230530,171700,84192910,2180,2180,2180,2180,0
20230530,171600,84192910,2180,2180,2180,2180,0
20230530,171500,84192910,2180,2180,2180,2180,0
20230530,171400,84192910,2180,2180,2180,2180,0
20230530,171300,84192910,2180,2180,2180,2180,0
20230530,171200,84192910,2180,2180,2180,2180,0
20230530,171100,84192910,2180,2180,2180,2180,0
20230530,171000,84192910,2180,2180,2180,2180,0
20230530,170900,84192910,2180,2180,2180,2180,0
20230530,170800,84192910,2180,2180,2180,2180,0
20230530,170700,84192910,2180,2180,2180,2180,0
20230530,170600,84192910,2180,2180,2180,2180,0
20230530,170500,84192910,2180,2180,2180,2180,0
20230530,170400,84192910,2180,2180,2180,2180,0
20230530,170300,84192910,2180,2180,2180,2180,0
20230530,170200,84192910,2180,2180,2180,2180,0
20230530,170100,84192910,2180,2180,2180,2180,0
20230530,170000,84192910,2180,2180,2180,2180,0
20230530,165900,84192910,2180,2180,2180,2180,0
20230530,165800,84192910,2180,2180,2180,2180,0
20230530,165700,84192910,2180,2180,2180,2180,0
20230530,165600,84192910,2180,2180,2180,2180,0
20230530,165500,84192910,2180,2180,2180,2180,0
20230530,165400,84192910,2180,2180,2180,2180,0
20230530,165300,84192910,2180,2180,2180,2180,0
20230530,165200,84192910,2180,2180,2180,2180,0
20230530,165100,84192910,2180,2180,2180,2180,1063
20230530,165000,84192910,2180,2180,2180,2180,0
20230530,164900,84192910,2180,2180,2180,2180,0
20230530,164800,84192910,2180,2180,2180,2180,0
20230530,164700,84192910,2180,2180,2180,2180,0
20230530,164600,84192910,2180,2180,2180,2180,0
20230530,164500,84192910,2180,2180,2180,2180,0
20230530,164400,84192910,2180,2180,2180,2180,0
20230530,164300,84192910,2180,2180,2180,2180,0
20230530,164200,84192910,2180,2180,2180,2180,0
20230530,164100,84192910,2180,2180,2180,2180,0
20230530,164000,84192910,2180,2180,2180,2180,0
20230530,163900,84192910,2180,2180,2180,2180,0
20230530,163800,84192910,2180,2180,2180,2180,0
20230530,163700,84192910,2180,2180,2180,2180,0
20230530,163600,84192910,2180,2180,2180,2180,0
20230530,163500,84192910,2180,2180,2180,2180,0
20230530,163400,84192910,2180,2180,2180,2180,0
20230530,163300,84192910,2180,2180,2180,2180,0
20230530,163200,84192910,2180,2180,2180,2180,0
20230530,163100,84192910,2180,2180,2180,2180,0
20230530,163000,84192910,2180,2180,2180,2180,0
20230530,162900,84192910,2180,2180,2180,2180,0
20230530,162800,84192910,2180,2180,2180,2180,0
20230530,162700,84192910,2180,2180,2180,2180,0
20230530,162600,84192910,2180,2180,2180,2180,0
20230530,162500,84192910,2180,2180,2180,2180,0
20230530,162400,84192910,2180,2180,2180,2180,0
20230530,162300,84192910,2180,2180,2180,2180,0
20230530,162200,84192910,2180,2180,2180,2180,0
20230530,162100,84192910,2180,2180,2180,2180,1063
20230530,162000,84192910,2180,2180,2180,2180,0
20230530,161900,84192910,2180,2180,2180,2180,0
20230530,161800,84192910,2180,2180,2180,2180,0
20230530,161700,84192910,2180,2180,2180,2180,0
20230530,161600,84192910,2180,2180,2180,2180,0
20230530,161500,84192910,2180,2180,2180,2180,0
20230530,161400,84192910,2180,2180,2180,2180,0
20230530,161300,84192910,2180,2180,2180,2180,0
20230530,161200,84192910,2180,2180,2180,2180,0
20230530,161100,84192910,2180,2180,2180,2180,0
20230530,161000,84192910,2180,2180,2180,2180,0
20230530,160900,84192910,2180,2180,2180,2180,0
20230530,160800,84192910,2180,2180,2180,2180,0
20230530,160700,84192910,2180,2180,2180,2180,0
20230530,160600,84192910,2180,2180,2180,2180,0
20230530,160500,84192910,2180,2180,2180,2180,0
20230530,160400,84192910,2180,2180,2180,2180,0
20230530,160300,84192910,2180,2180,2180,2180,0
20230530,160200,84192910,2180,2180,2180,2180,0
20230530,160100,84192910,2180,2180,2180,2180,0
20230530,160000,84192910,2180,2180,2180,2180,0
20230530,155900,84192910,2180,2180,2180,2180,0
20230530,155800,84192910,2180,2180,2180,2180,0
20230530,155700,84192910,2180,2180,2180,2180,0
20230530,155600,84192910,2180,2180,2180,2180,0
20230530,155500,84192910,2180,2180,2180,2180,0
20230530,155400,84192910,2180,2180,2180,2180,0
20230530,155300,84192910,2180,2180,2180,2180,0
20230530,155200,84192910,2180,2180,2180,2180,0
20230530,155100,84192910,2180,2180,2180,2180,1063
20230530,155000,84192910,2180,2180,2180,2180,0
20230530,154900,84192910,2180,2180,2180,2180,0
20230530,154800,84192910,2180,2180,2180,2180,0
20230530,154700,84192910,2180,2180,2180,2180,0
20230530,154600,84192910,2180,2180,2180,2180,0
20230530,154500,84192910,2180,2180,2180,2180,0
20230530,154400,84192910,2180,2180,2180,2180,0
20230530,154300,84192910,2180,2180,2180,2180,0
20230530,154200,84192910,2180,2180,2180,2180,0
20230530,154100,84192910,2180,2180,2180,2180,0
20230530,154000,84192910,2180,2180,2180,2180,0
20230530,153900,84192910,2180,2180,2180,2180,0
20230530,153800,84192910,2180,2180,2180,2180,0
20230530,153700,84192910,2180,2180,2180,2180,0
20230530,153600,84192910,2180,2180,2180,2180,0
20230530,153500,84192910,2180,2180,2180,2180,0
20230530,153400,84192910,2180,2180,2180,2180,0
20230530,153300,84192910,2180,2180,2180,2180,0
20230530,153200,84192910,2180,2180,2180,2180,0
20230530,153100,84192910,2180,2180,2180,2180,0
20230530,153000,84192910,2180,2180,2180,2180,1063
20230530,152900,81875570,2180,2180,2180,2180,0
20230530,152800,81875570,2180,2180,2180,2180,0
20230530,152700,81875570,2180,2180,2180,2180,0
20230530,152600,81875570,2180,2180,2180,2180,0
20230530,152500,81875570,2180,2180,2180,2180,0
20230530,152400,81875570,2180,2180,2180,2180,0
20230530,152300,81875570,2180,2180,2180,2180,0
20230530,152200,81875570,2180,2180,2180,2180,0
20230530,152100,81875570,2180,2180,2180,2180,0
20230530,152000,81875570,2180,2180,2180,2180,0
20230530,151900,81875570,2180,2180,2180,2180,0
20230530,151800,81875570,2180,2180,2180,2180,0
20230530,151700,81875570,2180,2170,2180,2170,5183
20230530,151600,70603130,2170,2170,2170,2170,0
20230530,151500,70603130,2170,2170,2170,2170,0
20230530,151400,70603130,2170,2170,2170,2170,0
20230530,151300,70603130,2170,2170,2170,2170,50
20230530,151200,70494630,2175,2175,2175,2175,0
20230530,151100,70494630,2175,2175,2175,2175,2
20230530,151000,70490280,2160,2160,2160,2160,1
20230530,150900,70488120,2160,2160,2160,2160,0
20230530,150800,70488120,2160,2165,2165,2160,426
20230530,150700,69566315,2160,2160,2160,2160,0
20230530,150600,69566315,2160,2160,2160,2160,400
20230530,150500,68702315,2160,2160,2160,2160,0
20230530,150400,68702315,2160,2160,2160,2160,22
20230530,150300,68654795,2160,2165,2165,2160,358
20230530,150200,67879730,2175,2175,2175,2175,0
20230530,150100,67879730,2175,2175,2175,2175,0
20230530,150000,67879730,2175,2175,2175,2175,0
20230530,145900,67879730,2175,2175,2175,2165,6
20230530,145800,67866700,2165,2165,2165,2165,0
20230530,145700,67866700,2165,2165,2165,2165,0
20230530,145600,67866700,2165,2165,2165,2165,0
20230530,145500,67866700,2165,2175,2175,2165,2
20230530,145400,67862360,2175,2175,2175,2175,0
20230530,145300,67862360,2175,2175,2175,2175,0
20230530,145200,67862360,2175,2175,2175,2175,0
20230530,145100,67862360,2175,2170,2175,2170,500
20230530,145000,66776700,2160,2160,2160,2160,0
20230530,144900,66776700,2160,2160,2160,2160,0
20230530,144800,66776700,2160,2160,2160,2160,0
20230530,144700,66776700,2160,2165,2165,2160,43
20230530,144600,66683610,2170,2170,2170,2170,4
20230530,144500,66674930,2160,2165,2165,2160,41
20230530,144400,66586170,2160,2160,2160,2160,0
20230530,144300,66586170,2160,2165,2165,2160,6
20230530,144200,66573185,2165,2165,2165,2165,1
20230530,144100,66571020,2165,2165,2165,2165,500
20230530,144000,65488520,2165,2165,2165,2165,0
20230530,143900,65488520,2165,2165,2165,2165,0
20230530,143800,65488520,2165,2165,2165,2165,0
20230530,143700,65488520,2165,2165,2165,2165,0
20230530,143600,65488520,2165,2165,2165,2165,0
20230530,143500,65488520,2165,2165,2165,2165,0
20230530,143400,65488520,2165,2165,2165,2165,0
20230530,143300,65488520,2165,2165,2165,2165,91
20230530,143200,65291505,2165,2165,2165,2165,0
20230530,143100,65291505,2165,2165,2165,2165,0
20230530,143000,65291505,2165,2165,2165,2165,0
20230530,142900,65291505,2165,2165,2165,2165,0
20230530,142800,65291505,2165,2165,2165,2165,0
20230530,142700,65291505,2165,2165,2165,2165,0
20230530,142600,65291505,2165,2165,2165,2165,0
20230530,142500,65291505,2165,2165,2165,2165,0
20230530,142400,65291505,2165,2165,2165,2165,0
20230530,142300,65291505,2165,2165,2165,2165,0
20230530,142200,65291505,2165,2165,2165,2165,0
20230530,142100,65291505,2165,2165,2165,2165,0
20230530,142000,65291505,2165,2165,2165,2165,0
20230530,141900,65291505,2165,2165,2165,2165,0
20230530,141800,65291505,2165,2165,2165,2165,0
20230530,141700,65291505,2165,2165,2165,2165,0
20230530,141600,65291505,2165,2165,2165,2165,0
20230530,141500,65291505,2165,2165,2165,2165,0
20230530,141400,65291505,2165,2165,2165,2165,0
20230530,141300,65291505,2165,2165,2165,2165,4
20230530,141200,65282845,2175,2175,2175,2175,0
20230530,141100,65282845,2175,2175,2175,2175,0
20230530,141000,65282845,2175,2175,2175,2175,0
20230530,140900,65282845,2175,2175,2175,2175,0
20230530,140800,65282845,2175,2175,2175,2175,0
20230530,140700,65282845,2175,2175,2175,2175,0
20230530,140600,65282845,2175,2175,2175,2175,0
20230530,140500,65282845,2175,2175,2175,2175,0
20230530,140400,65282845,2175,2175,2175,2175,0
20230530,140300,65282845,2175,2175,2175,2175,0
20230530,140200,65282845,2175,2175,2175,2175,0
20230530,140100,65282845,2175,2175,2175,2175,0
20230530,140000,65282845,2175,2175,2175,2175,0
20230530,135900,65282845,2175,2175,2175,2175,0
20230530,135800,65282845,2175,2175,2175,2175,0
20230530,135700,65282845,2175,2175,2175,2175,0
20230530,135600,65282845,2175,2175,2175,2175,0
20230530,135500,65282845,2175,2175,2175,2175,0
20230530,135400,65282845,2175,2175,2175,2175,0
20230530,135300,65282845,2175,2175,2175,2175,0
20230530,135200,65282845,2175,2175,2175,2175,0
20230530,135100,65282845,2175,2175,2175,2175,0
20230530,135000,65282845,2175,2175,2175,2175,0
20230530,134900,65282845,2175,2175,2175,2175,0
20230530,134800,65282845,2175,2175,2175,2175,0
20230530,134700,65282845,2175,2175,2175,2175,0
20230530,134600,65282845,2175,2175,2175,2175,0
20230530,134500,65282845,2175,2175,2175,2175,0
20230530,134400,65282845,2175,2175,2175,2175,0
20230530,134300,65282845,2175,2175,2175,2175,0
20230530,134200,65282845,2175,2175,2175,2175,0
20230530,134100,65282845,2175,2175,2175,2175,0
20230530,134000,65282845,2175,2175,2175,2175,1
20230530,133900,65280670,2180,2180,2180,2180,0
20230530,133800,65280670,2180,2180,2180,2180,0
20230530,133700,65280670,2180,2180,2180,2180,0
20230530,133600,65280670,2180,2180,2180,2180,0
20230530,133500,65280670,2180,2180,2180,2180,0
20230530,133400,65280670,2180,2180,2180,2180,0
20230530,133300,65280670,2180,2180,2180,2180,0
20230530,133200,65280670,2180,2180,2180,2180,0
20230530,133100,65280670,2180,2180,2180,2180,0
20230530,133000,65280670,2180,2180,2180,2180,0
20230530,132900,65280670,2180,2180,2180,2180,0
20230530,132800,65280670,2180,2180,2180,2180,0
20230530,132700,65280670,2180,2180,2180,2180,0
20230530,132600,65280670,2180,2180,2180,2180,0
20230530,132500,65280670,2180,2180,2180,2180,5
20230530,132400,65269770,2185,2185,2185,2185,0
20230530,132300,65269770,2185,2185,2185,2185,0
20230530,132200,65269770,2185,2185,2185,2185,0
20230530,132100,65269770,2185,2185,2185,2185,0
20230530,132000,65269770,2185,2185,2185,2185,0
20230530,131900,65269770,2185,2185,2185,2185,0
20230530,131800,65269770,2185,2185,2185,2185,0
20230530,131700,65269770,2185,2185,2185,2185,0
20230530,131600,65269770,2185,2185,2185,2185,0
20230530,131500,65269770,2185,2185,2185,2185,0
20230530,131400,65269770,2185,2185,2185,2185,0
20230530,131300,65269770,2185,2185,2185,2185,0
20230530,131200,65269770,2185,2185,2185,2185,0
20230530,131100,65269770,2185,2185,2185,2185,0
20230530,131000,65269770,2185,2165,2185,2165,30
20230530,130900,65204570,2175,2175,2175,2175,267
20230530,130800,64623845,2165,2165,2165,2165,0
20230530,130700,64623845,2165,2175,2175,2165,1079
20230530,130600,62286745,2175,2175,2175,2175,402
20230530,130500,61412395,2170,2170,2170,2170,0
20230530,130400,61412395,2170,2170,2170,2170,0
20230530,130300,61412395,2170,2170,2170,2170,0
20230530,130200,61412395,2170,2170,2170,2170,0
20230530,130100,61412395,2170,2180,2180,2170,24
20230530,130000,61360090,2175,2175,2175,2175,0
20230530,125900,61360090,2175,2175,2175,2175,0
20230530,125800,61360090,2175,2175,2175,2175,0
20230530,125700,61360090,2175,2175,2175,2175,0
20230530,125600,61360090,2175,2175,2175,2175,0
20230530,125500,61360090,2175,2175,2175,2175,0
20230530,125400,61360090,2175,2175,2175,2175,0
20230530,125300,61360090,2175,2175,2175,2175,0
20230530,125200,61360090,2175,2175,2175,2175,0
20230530,125100,61360090,2175,2175,2175,2175,0
20230530,125000,61360090,2175,2175,2175,2175,30
20230530,124900,61294840,2175,2175,2175,2175,20
20230530,124800,61251340,2175,2175,2175,2175,0
20230530,124700,61251340,2175,2175,2175,2175,0
20230530,124600,61251340,2175,2175,2175,2175,0
20230530,124500,61251340,2175,2175,2175,2175,0
20230530,124400,61251340,2175,2175,2175,2175,0
20230530,124300,61251340,2175,2175,2175,2175,0
20230530,124200,61251340,2175,2175,2175,2175,0
20230530,124100,61251340,2175,2175,2175,2175,0
20230530,124000,61251340,2175,2175,2175,2175,0
20230530,123900,61251340,2175,2175,2175,2175,0
20230530,123800,61251340,2175,2175,2175,2175,0
20230530,123700,61251340,2175,2175,2175,2175,0
20230530,123600,61251340,2175,2175,2175,2175,0
20230530,123500,61251340,2175,2175,2175,2175,0
20230530,123400,61251340,2175,2175,2175,2175,0
20230530,123300,61251340,2175,2175,2175,2175,0
20230530,123200,61251340,2175,2175,2175,2175,254
20230530,123100,60698890,2185,2185,2185,2185,0
20230530,123000,60698890,2185,2185,2185,2185,0
20230530,122900,60698890,2185,2185,2185,2185,0
20230530,122800,60698890,2185,2185,2185,2185,4
20230530,122700,60690150,2190,2190,2190,2190,0
20230530,122600,60690150,2190,2180,2190,2180,4163
20230530,122500,51596245,2180,2180,2180,2180,0
20230530,122400,51596245,2180,2175,2180,2175,100
20230530,122300,51378370,2170,2170,2170,2170,0
20230530,122200,51378370,2170,2170,2170,2170,1
20230530,122100,51376200,2165,2165,2165,2165,0
20230530,122000,51376200,2165,2165,2165,2165,0
20230530,121900,51376200,2165,2165,2165,2165,0
20230530,121800,51376200,2165,2165,2165,2165,0
20230530,121700,51376200,2165,2165,2165,2165,0
20230530,121600,51376200,2165,2165,2165,2165,0
20230530,121500,51376200,2165,2165,2165,2165,0
20230530,121400,51376200,2165,2165,2165,2165,0
20230530,121300,51376200,2165,2165,2165,2165,0
20230530,121200,51376200,2165,2165,2165,2165,0
20230530,121100,51376200,2165,2165,2165,2165,0
20230530,121000,51376200,2165,2165,2165,2165,0
20230530,120900,51376200,2165,2170,2170,2165,246
20230530,120800,50842385,2170,2170,2170,2170,0
20230530,120700,50842385,2170,2170,2170,2170,0
20230530,120600,50842385,2170,2170,2170,2170,100
20230530,120500,50625385,2180,2180,2180,2180,0
20230530,120400,50625385,2180,2180,2180,2180,0
20230530,120300,50625385,2180,2180,2180,2180,0
20230530,120200,50625385,2180,2180,2180,2180,0
20230530,120100,50625385,2180,2180,2180,2180,0
20230530,120000,50625385,2180,2175,2180,2175,380
20230530,115900,49797985,2170,2170,2170,2170,0
20230530,115800,49797985,2170,2170,2170,2170,0
20230530,115700,49797985,2170,2170,2170,2170,0
20230530,115600,49797985,2170,2170,2170,2170,0
20230530,115500,49797985,2170,2170,2170,2170,0
20230530,115400,49797985,2170,2170,2170,2170,0
20230530,115300,49797985,2170,2170,2170,2170,0
20230530,115200,49797985,2170,2170,2170,2170,0
20230530,115100,49797985,2170,2170,2170,2170,0
20230530,115000,49797985,2170,2170,2170,2170,0
20230530,114900,49797985,2170,2170,2170,2170,0
20230530,114800,49797985,2170,2170,2170,2170,0
20230530,114700,49797985,2170,2170,2170,2170,0
20230530,114600,49797985,2170,2180,2180,2170,347
20230530,114500,49043215,2175,2175,2175,2175,0
20230530,114400,49043215,2175,2185,2185,2175,11
20230530,114300,49019190,2185,2185,2185,2185,0
20230530,114200,49019190,2185,2185,2185,2185,0
20230530,114100,49019190,2185,2185,2185,2185,0
20230530,114000,49019190,2185,2185,2185,2185,0
20230530,113900,49019190,2185,2185,2185,2185,2
20230530,113800,49014820,2165,2180,2180,2165,74
20230530,113700,48853515,2180,2180,2180,2180,5203
20230530,113600,37510975,2180,2180,2180,2180,0
20230530,113500,37510975,2180,2180,2180,2180,0
20230530,113400,37510975,2180,2180,2180,2180,0
20230530,113300,37510975,2180,2180,2180,2180,0
20230530,113200,37510975,2180,2180,2180,2180,0
20230530,113100,37510975,2180,2180,2180,2180,0
20230530,113000,37510975,2180,2180,2180,2180,0
20230530,112900,37510975,2180,2180,2180,2180,0
20230530,112800,37510975,2180,2180,2180,2180,0
20230530,112700,37510975,2180,2180,2180,2180,0
20230530,112600,37510975,2180,2180,2180,2180,0
20230530,112500,37510975,2180,2180,2180,2180,0
20230530,112400,37510975,2180,2180,2180,2180,0
20230530,112300,37510975,2180,2180,2180,2180,0
20230530,112200,37510975,2180,2180,2180,2180,1
20230530,112100,37508795,2170,2170,2170,2170,0
20230530,112000,37508795,2170,2170,2170,2170,0
20230530,111900,37508795,2170,2170,2170,2170,0
20230530,111800,37508795,2170,2170,2170,2170,0
20230530,111700,37508795,2170,2170,2170,2170,0
20230530,111600,37508795,2170,2170,2170,2170,2260
20230530,111500,32604595,2170,2170,2170,2170,0
20230530,111400,32604595,2170,2165,2170,2165,101
20230530,111300,32385925,2165,2165,2165,2165,0
20230530,111200,32385925,2165,2165,2165,2165,0
20230530,111100,32385925,2165,2165,2165,2165,0
20230530,111000,32385925,2165,2165,2165,2165,0
20230530,110900,32385925,2165,2165,2165,2165,0
20230530,110800,32385925,2165,2165,2165,2165,0
20230530,110700,32385925,2165,2165,2165,2165,0
20230530,110600,32385925,2165,2165,2165,2165,0
20230530,110500,32385925,2165,2165,2165,2165,0
20230530,110400,32385925,2165,2165,2165,2165,0
20230530,110300,32385925,2165,2165,2165,2165,0
20230530,110200,32385925,2165,2175,2175,2165,35
20230530,110100,32310080,2180,2180,2180,2180,250
20230530,110000,31765080,2180,2180,2180,2180,0
20230530,105900,31765080,2180,2165,2180,2165,912
20230530,105800,29778110,2175,2175,2175,2175,20
20230530,105700,29734610,2165,2165,2165,2165,40
20230530,105600,29648010,2165,2165,2165,2165,0
20230530,105500,29648010,2165,2165,2165,2165,3000
20230530,105400,23153010,2175,2175,2175,2175,0
20230530,105300,23153010,2175,2175,2175,2175,1
20230530,105200,23150835,2165,2165,2165,2165,0
20230530,105100,23150835,2165,2165,2165,2165,0
20230530,105000,23150835,2165,2165,2165,2165,0
20230530,104900,23150835,2165,2165,2165,2165,0
20230530,104800,23150835,2165,2165,2165,2165,0
20230530,104700,23150835,2165,2165,2165,2165,0
20230530,104600,23150835,2165,2165,2165,2165,0
20230530,104500,23150835,2165,2165,2165,2165,0
20230530,104400,23150835,2165,2165,2165,2165,0
20230530,104300,23150835,2165,2165,2165,2165,0
20230530,104200,23150835,2165,2175,2175,2165,1433
20230530,104100,20043945,2175,2175,2175,2175,0
20230530,104000,20043945,2175,2175,2175,2175,0
20230530,103900,20043945,2175,2175,2175,2175,1
20230530,103800,20041770,2170,2170,2170,2170,1
20230530,103700,20039600,2170,2170,2170,2170,0
20230530,103600,20039600,2170,2170,2170,2170,0
20230530,103500,20039600,2170,2170,2170,2170,0
20230530,103400,20039600,2170,2170,2170,2170,0
20230530,103300,20039600,2170,2170,2170,2170,0
20230530,103200,20039600,2170,2170,2170,2170,530
20230530,103100,18889500,2170,2170,2170,2170,0
20230530,103000,18889500,2170,2170,2170,2170,0
20230530,102900,18889500,2170,2170,2170,2170,326
20230530,102800,18182080,2170,2170,2170,2170,0
20230530,102700,18182080,2170,2170,2170,2170,0
20230530,102600,18182080,2170,2170,2170,2170,0
20230530,102500,18182080,2170,2170,2170,2170,0
20230530,102400,18182080,2170,2170,2170,2170,5
20230530,102300,18171230,2170,2170,2170,2170,0
20230530,102200,18171230,2170,2170,2170,2170,0
20230530,102100,18171230,2170,2170,2170,2170,0
20230530,102000,18171230,2170,2170,2170,2170,0
20230530,101900,18171230,2170,2170,2170,2170,0
20230530,101800,18171230,2170,2170,2170,2170,0
20230530,101700,18171230,2170,2170,2170,2170,1
20230530,101600,18169060,2170,2170,2170,2170,0
20230530,101500,18169060,2170,2170,2170,2170,0
20230530,101400,18169060,2170,2165,2170,2165,663
20230530,101300,16733595,2165,2165,2165,2165,0
20230530,101200,16733595,2165,2165,2165,2165,0
20230530,101100,16733595,2165,2165,2165,2165,200
20230530,101000,16300595,2165,2165,2165,2165,1137
20230530,100900,13838990,2165,2165,2165,2165,10
20230530,100800,13817340,2165,2165,2165,2165,0
20230530,100700,13817340,2165,2165,2165,2165,0
20230530,100600,13817340,2165,2165,2165,2165,0
20230530,100500,13817340,2165,2165,2165,2165,6
20230530,100400,13804350,2165,2165,2165,2165,0
20230530,100300,13804350,2165,2165,2165,2165,0
20230530,100200,13804350,2165,2165,2165,2165,2
20230530,100100,13800020,2165,2165,2165,2165,100
20230530,100000,13583520,2165,2165,2165,2165,100
20230530,095900,13367020,2165,2165,2165,2165,0
20230530,095800,13367020,2165,2165,2165,2165,0
20230530,095700,13367020,2165,2165,2165,2165,0
20230530,095600,13367020,2165,2165,2165,2165,0
20230530,095500,13367020,2165,2165,2165,2165,0
20230530,095400,13367020,2165,2165,2165,2165,0
20230530,095300,13367020,2165,2165,2165,2165,0
20230530,095200,13367020,2165,2165,2165,2165,0
20230530,095100,13367020,2165,2165,2165,2165,0
20230530,095000,13367020,2165,2165,2165,2165,0
20230530,094900,13367020,2165,2165,2165,2165,0
20230530,094800,13367020,2165,2165,2165,2165,0
20230530,094700,13367020,2165,2165,2165,2165,0
20230530,094600,13367020,2165,2165,2165,2165,0
20230530,094500,13367020,2165,2165,2165,2165,0
20230530,094400,13367020,2165,2165,2165,2165,0
20230530,094300,13367020,2165,2165,2165,2165,0
20230530,094200,13367020,2165,2165,2165,2165,0
20230530,094100,13367020,2165,2165,2165,2165,0
20230530,094000,13367020,2165,2165,2165,2165,10
20230530,093900,13345370,2165,2165,2165,2165,0
20230530,093800,13345370,2165,2165,2165,2165,0
20230530,093700,13345370,2165,2165,2165,2165,0
20230530,093600,13345370,2165,2165,2165,2165,0
20230530,093500,13345370,2165,2165,2165,2165,1
20230530,093400,13343205,2165,2165,2165,2165,0
20230530,093300,13343205,2165,2165,2165,2165,0
20230530,093200,13343205,2165,2165,2165,2165,0
20230530,093100,13343205,2165,2165,2165,2165,0
20230530,093000,13343205,2165,2165,2165,2165,0
20230530,092900,13343205,2165,2165,2165,2165,0
20230530,092800,13343205,2165,2165,2165,2165,0
20230530,092700,13343205,2165,2165,2165,2165,0
20230530,092600,13343205,2165,2165,2165,2165,0
20230530,092500,13343205,2165,2165,2165,2165,0
20230530,092400,13343205,2165,2165,2165,2165,374
20230530,092300,12533495,2150,2160,2160,2150,2227
20230530,092200,7745385,2160,2160,2160,2160,0
20230530,092100,7745385,2160,2160,2160,2160,800
20230530,092000,6017385,2165,2165,2165,2165,0
20230530,091900,6017385,2165,2165,2165,2165,0
20230530,091800,6017385,2165,2165,2165,2165,50
20230530,091700,5909135,2165,2165,2165,2165,0
20230530,091600,5909135,2165,2165,2165,2165,0
20230530,091500,5909135,2165,2165,2165,2165,0
20230530,091400,5909135,2165,2165,2165,2165,0
20230530,091300,5909135,2165,2165,2165,2165,0
20230530,091200,5909135,2165,2165,2165,2165,0
20230530,091100,5909135,2165,2165,2165,2165,0
20230530,091000,5909135,2165,2165,2165,2165,0
20230530,090900,5909135,2165,2165,2165,2165,0
20230530,090800,5909135,2165,2165,2165,2165,0
20230530,090700,5909135,2165,2165,2165,2165,296
20230530,090600,5268295,2165,2165,2165,2165,244
20230530,090500,4740035,2165,2165,2165,2165,0
20230530,090400,4740035,2165,2165,2165,2165,0
20230530,090300,4740035,2165,2165,2165,2165,0
20230530,090200,4740035,2165,2160,2165,2160,1100
20230530,090100,2358785,2155,2155,2155,2155,31
20230530,090000,2291980,2155,2150,2155,2150,1066