KissMeData/082640/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181400,327760770,3815,3815,3815,3815,1472
20230530,181300,327760770,3815,3815,3815,3815,0
20230530,181200,327760770,3815,3815,3815,3815,0
20230530,181100,327760770,3815,3815,3815,3815,0
20230530,181000,327760770,3815,3815,3815,3815,0
20230530,180900,327760770,3815,3815,3815,3815,0
20230530,180800,327760770,3815,3815,3815,3815,0
20230530,180700,327760770,3815,3815,3815,3815,0
20230530,180600,327760770,3815,3815,3815,3815,0
20230530,180500,327760770,3815,3815,3815,3815,0
20230530,180400,327760770,3815,3815,3815,3815,0
20230530,180300,327760770,3815,3815,3815,3815,0
20230530,180200,327760770,3815,3815,3815,3815,0
20230530,180100,327760770,3815,3815,3815,3815,0
20230530,180000,327760770,3815,3815,3815,3815,0
20230530,175900,327760770,3815,3815,3815,3815,0
20230530,175800,327760770,3815,3815,3815,3815,0
20230530,175700,327760770,3815,3815,3815,3815,0
20230530,175600,327760770,3815,3815,3815,3815,0
20230530,175500,327760770,3815,3815,3815,3815,0
20230530,175400,327760770,3815,3815,3815,3815,0
20230530,175300,327760770,3815,3815,3815,3815,0
20230530,175200,327760770,3815,3815,3815,3815,0
20230530,175100,327760770,3815,3815,3815,3815,0
20230530,175000,327760770,3815,3815,3815,3815,0
20230530,174900,327760770,3815,3815,3815,3815,0
20230530,174800,327760770,3815,3815,3815,3815,0
20230530,174700,327760770,3815,3815,3815,3815,0
20230530,174600,327760770,3815,3815,3815,3815,0
20230530,174500,327760770,3815,3815,3815,3815,0
20230530,174400,327760770,3815,3815,3815,3815,1472
20230530,174300,327760770,3815,3815,3815,3815,0
20230530,174200,327760770,3815,3815,3815,3815,0
20230530,174100,327760770,3815,3815,3815,3815,0
20230530,174000,327760770,3815,3815,3815,3815,0
20230530,173900,327760770,3815,3815,3815,3815,0
20230530,173800,327760770,3815,3815,3815,3815,0
20230530,173700,327760770,3815,3815,3815,3815,0
20230530,173600,327760770,3815,3815,3815,3815,0
20230530,173500,327760770,3815,3815,3815,3815,0
20230530,173400,327760770,3815,3815,3815,3815,0
20230530,173300,327760770,3815,3815,3815,3815,0
20230530,173200,327760770,3815,3815,3815,3815,0
20230530,173100,327760770,3815,3815,3815,3815,0
20230530,173000,327760770,3815,3815,3815,3815,0
20230530,172900,327760770,3815,3815,3815,3815,0
20230530,172800,327760770,3815,3815,3815,3815,0
20230530,172700,327760770,3815,3815,3815,3815,0
20230530,172600,327760770,3815,3815,3815,3815,0
20230530,172500,327760770,3815,3815,3815,3815,0
20230530,172400,327760770,3815,3815,3815,3815,0
20230530,172300,327760770,3815,3815,3815,3815,0
20230530,172200,327760770,3815,3815,3815,3815,0
20230530,172100,327760770,3815,3815,3815,3815,0
20230530,172000,327760770,3815,3815,3815,3815,0
20230530,171900,327760770,3815,3815,3815,3815,0
20230530,171800,327760770,3815,3815,3815,3815,0
20230530,171700,327760770,3815,3815,3815,3815,0
20230530,171600,327760770,3815,3815,3815,3815,0
20230530,171500,327760770,3815,3815,3815,3815,0
20230530,171400,327760770,3815,3815,3815,3815,1472
20230530,171300,327760770,3815,3815,3815,3815,0
20230530,171200,327760770,3815,3815,3815,3815,0
20230530,171100,327760770,3815,3815,3815,3815,0
20230530,171000,327760770,3815,3815,3815,3815,0
20230530,170900,327760770,3815,3815,3815,3815,0
20230530,170800,327760770,3815,3815,3815,3815,0
20230530,170700,327760770,3815,3815,3815,3815,0
20230530,170600,327760770,3815,3815,3815,3815,0
20230530,170500,327760770,3815,3815,3815,3815,0
20230530,170400,327760770,3815,3815,3815,3815,0
20230530,170300,327760770,3815,3815,3815,3815,0
20230530,170200,327760770,3815,3815,3815,3815,0
20230530,170100,327760770,3815,3815,3815,3815,0
20230530,170000,327760770,3815,3815,3815,3815,0
20230530,165900,327760770,3815,3815,3815,3815,0
20230530,165800,327760770,3815,3815,3815,3815,0
20230530,165700,327760770,3815,3815,3815,3815,0
20230530,165600,327760770,3815,3815,3815,3815,0
20230530,165500,327760770,3815,3815,3815,3815,0
20230530,165400,327760770,3815,3815,3815,3815,0
20230530,165300,327760770,3815,3815,3815,3815,0
20230530,165200,327760770,3815,3815,3815,3815,0
20230530,165100,327760770,3815,3815,3815,3815,0
20230530,165000,327760770,3815,3815,3815,3815,0
20230530,164900,327760770,3815,3815,3815,3815,0
20230530,164800,327760770,3815,3815,3815,3815,0
20230530,164700,327760770,3815,3815,3815,3815,0
20230530,164600,327760770,3815,3815,3815,3815,0
20230530,164500,327760770,3815,3815,3815,3815,0
20230530,164400,327760770,3815,3815,3815,3815,1472
20230530,164300,327760770,3815,3815,3815,3815,0
20230530,164200,327760770,3815,3815,3815,3815,0
20230530,164100,327760770,3815,3815,3815,3815,0
20230530,164000,327760770,3815,3815,3815,3815,0
20230530,163900,327760770,3815,3815,3815,3815,0
20230530,163800,327760770,3815,3815,3815,3815,0
20230530,163700,327760770,3815,3815,3815,3815,0
20230530,163600,327760770,3815,3815,3815,3815,0
20230530,163500,327760770,3815,3815,3815,3815,0
20230530,163400,327760770,3815,3815,3815,3815,0
20230530,163300,327760770,3815,3815,3815,3815,0
20230530,163200,327760770,3815,3815,3815,3815,0
20230530,163100,327760770,3815,3815,3815,3815,0
20230530,163000,327760770,3815,3815,3815,3815,0
20230530,162900,327760770,3815,3815,3815,3815,0
20230530,162800,327760770,3815,3815,3815,3815,0
20230530,162700,327760770,3815,3815,3815,3815,0
20230530,162600,327760770,3815,3815,3815,3815,0
20230530,162500,327760770,3815,3815,3815,3815,0
20230530,162400,327760770,3815,3815,3815,3815,0
20230530,162300,327760770,3815,3815,3815,3815,0
20230530,162200,327760770,3815,3815,3815,3815,0
20230530,162100,327760770,3815,3815,3815,3815,0
20230530,162000,327760770,3815,3815,3815,3815,0
20230530,161900,327760770,3815,3815,3815,3815,0
20230530,161800,327760770,3815,3815,3815,3815,0
20230530,161700,327760770,3815,3815,3815,3815,0
20230530,161600,327760770,3815,3815,3815,3815,0
20230530,161500,327760770,3815,3815,3815,3815,0
20230530,161400,327760770,3815,3815,3815,3815,1472
20230530,161300,327760770,3815,3815,3815,3815,0
20230530,161200,327760770,3815,3815,3815,3815,0
20230530,161100,327760770,3815,3815,3815,3815,0
20230530,161000,327760770,3815,3815,3815,3815,0
20230530,160900,327760770,3815,3815,3815,3815,0
20230530,160800,327760770,3815,3815,3815,3815,0
20230530,160700,327760770,3815,3815,3815,3815,0
20230530,160600,327760770,3815,3815,3815,3815,0
20230530,160500,327760770,3815,3815,3815,3815,0
20230530,160400,327760770,3815,3815,3815,3815,0
20230530,160300,327760770,3815,3815,3815,3815,0
20230530,160200,327760770,3815,3815,3815,3815,0
20230530,160100,327760770,3815,3815,3815,3815,0
20230530,160000,327760770,3815,3815,3815,3815,0
20230530,155900,327760770,3815,3815,3815,3815,0
20230530,155800,327760770,3815,3815,3815,3815,0
20230530,155700,327760770,3815,3815,3815,3815,0
20230530,155600,327760770,3815,3815,3815,3815,0
20230530,155500,327760770,3815,3815,3815,3815,0
20230530,155400,327760770,3815,3815,3815,3815,0
20230530,155300,327760770,3815,3815,3815,3815,0
20230530,155200,327760770,3815,3815,3815,3815,0
20230530,155100,327760770,3815,3815,3815,3815,0
20230530,155000,327760770,3815,3815,3815,3815,0
20230530,154900,327760770,3815,3815,3815,3815,0
20230530,154800,327760770,3815,3815,3815,3815,0
20230530,154700,327760770,3815,3815,3815,3815,0
20230530,154600,327760770,3815,3815,3815,3815,0
20230530,154500,327760770,3815,3815,3815,3815,0
20230530,154400,327760770,3815,3815,3815,3815,1472
20230530,154300,327760770,3815,3815,3815,3815,0
20230530,154200,327760770,3815,3815,3815,3815,0
20230530,154100,327760770,3815,3815,3815,3815,0
20230530,154000,327760770,3815,3815,3815,3815,0
20230530,153900,327760770,3815,3815,3815,3815,0
20230530,153800,327760770,3815,3815,3815,3815,0
20230530,153700,327760770,3815,3815,3815,3815,0
20230530,153600,327760770,3815,3815,3815,3815,0
20230530,153500,327760770,3815,3815,3815,3815,0
20230530,153400,327760770,3815,3815,3815,3815,0
20230530,153300,327760770,3815,3815,3815,3815,0
20230530,153200,327760770,3815,3815,3815,3815,0
20230530,153100,327760770,3815,3815,3815,3815,0
20230530,153000,327760770,3815,3815,3815,3815,1472
20230530,152900,322145090,3810,3810,3810,3810,0
20230530,152800,322145090,3810,3810,3810,3810,0
20230530,152700,322145090,3810,3810,3810,3810,0
20230530,152600,322145090,3810,3810,3810,3810,0
20230530,152500,322145090,3810,3810,3810,3810,0
20230530,152400,322145090,3810,3810,3810,3810,0
20230530,152300,322145090,3810,3810,3810,3810,0
20230530,152200,322145090,3810,3810,3810,3810,0
20230530,152100,322145090,3810,3810,3810,3810,0
20230530,152000,322145090,3810,3810,3810,3810,0
20230530,151900,322145090,3810,3810,3810,3805,172
20230530,151800,321490055,3805,3800,3805,3800,113
20230530,151700,321060355,3800,3800,3800,3795,153
20230530,151600,320479685,3795,3805,3810,3795,3200
20230530,151500,308307930,3805,3795,3805,3795,1468
20230530,151400,302722905,3795,3795,3800,3795,36
20230530,151300,302586125,3795,3795,3795,3795,3
20230530,151200,302574740,3795,3795,3800,3795,42
20230530,151100,302415165,3795,3795,3795,3795,12
20230530,151000,302369625,3795,3795,3795,3795,16
20230530,150900,302308905,3795,3795,3800,3795,30
20230530,150800,302194925,3795,3795,3795,3795,4
20230530,150700,302179745,3795,3800,3800,3795,3
20230530,150600,302168355,3795,3795,3795,3795,33
20230530,150500,302043120,3795,3795,3800,3795,71
20230530,150400,301773530,3795,3795,3795,3795,3
20230530,150300,301762145,3795,3795,3795,3795,3
20230530,150200,301750760,3795,3795,3795,3795,4
20230530,150100,301735580,3795,3795,3795,3795,1
20230530,150000,301731785,3805,3795,3805,3795,611
20230530,145900,299408440,3790,3790,3790,3790,6
20230530,145800,299385700,3795,3790,3795,3790,255
20230530,145700,298419120,3795,3800,3800,3795,168
20230530,145600,297781555,3795,3795,3795,3795,0
20230530,145500,297781555,3795,3795,3795,3795,8
20230530,145400,297751195,3800,3800,3800,3800,479
20230530,145300,295930995,3800,3800,3800,3800,0
20230530,145200,295930995,3800,3800,3800,3800,0
20230530,145100,295930995,3800,3805,3805,3800,17
20230530,145000,295866315,3805,3805,3805,3805,29
20230530,144900,295755970,3805,3805,3805,3805,0
20230530,144800,295755970,3805,3805,3805,3805,0
20230530,144700,295755970,3805,3805,3805,3805,2
20230530,144600,295748360,3810,3810,3810,3810,0
20230530,144500,295748360,3810,3810,3810,3810,0
20230530,144400,295748360,3810,3800,3810,3800,375
20230530,144300,294321420,3800,3800,3800,3800,22
20230530,144200,294237820,3795,3795,3795,3795,0
20230530,144100,294237820,3795,3815,3815,3795,35
20230530,144000,294104445,3810,3800,3810,3800,376
20230530,143900,292674000,3795,3795,3795,3795,0
20230530,143800,292674000,3795,3795,3795,3795,1
20230530,143700,292670205,3800,3800,3800,3800,0
20230530,143600,292670205,3800,3795,3800,3795,32
20230530,143500,292548620,3795,3795,3795,3795,250
20230530,143400,291599870,3790,3790,3790,3790,1
20230530,143300,291596080,3795,3795,3795,3795,0
20230530,143200,291596080,3795,3795,3795,3795,29
20230530,143100,291486025,3795,3795,3795,3795,1
20230530,143000,291482230,3795,3795,3795,3795,1
20230530,142900,291478435,3795,3795,3795,3795,11
20230530,142800,291436690,3790,3790,3790,3790,1
20230530,142700,291432900,3795,3795,3795,3795,35
20230530,142600,291300075,3790,3790,3790,3790,101
20230530,142500,290917285,3790,3790,3790,3790,0
20230530,142400,290917285,3790,3795,3795,3790,193
20230530,142300,290184865,3795,3795,3795,3795,30
20230530,142200,290071015,3790,3795,3795,3790,140
20230530,142100,289539730,3795,3795,3795,3795,0
20230530,142000,289539730,3795,3795,3795,3795,0
20230530,141900,289539730,3795,3795,3795,3795,32
20230530,141800,289418290,3790,3790,3790,3790,30
20230530,141700,289304590,3800,3800,3800,3800,0
20230530,141600,289304590,3800,3800,3800,3800,10
20230530,141500,289266590,3805,3805,3805,3805,0
20230530,141400,289266590,3805,3805,3805,3805,358
20230530,141300,287904400,3810,3810,3810,3810,0
20230530,141200,287904400,3810,3810,3810,3810,0
20230530,141100,287904400,3810,3810,3810,3810,31
20230530,141000,287786290,3805,3805,3805,3805,0
20230530,140900,287786290,3805,3805,3805,3805,1
20230530,140800,287782485,3810,3810,3810,3810,27
20230530,140700,287679615,3805,3805,3805,3805,0
20230530,140600,287679615,3805,3805,3805,3805,0
20230530,140500,287679615,3805,3805,3810,3805,224
20230530,140400,286826240,3805,3795,3805,3795,298
20230530,140300,285694460,3790,3790,3790,3790,0
20230530,140200,285694460,3790,3795,3795,3790,2
20230530,140100,285686875,3795,3795,3795,3795,0
20230530,140000,285686875,3795,3790,3795,3790,113
20230530,135900,285258100,3790,3790,3790,3790,731
20230530,135800,282487610,3785,3785,3785,3785,19
20230530,135700,282415695,3790,3790,3790,3790,22
20230530,135600,282332315,3790,3790,3790,3790,1271
20230530,135500,277515225,3790,3790,3790,3790,0
20230530,135400,277515225,3790,3795,3795,3790,251
20230530,135300,276562715,3800,3800,3800,3800,0
20230530,135200,276562715,3800,3800,3800,3800,0
20230530,135100,276562715,3800,3805,3805,3800,508
20230530,135000,274630120,3805,3805,3805,3805,0
20230530,134900,274630120,3805,3805,3805,3805,0
20230530,134800,274630120,3805,3805,3805,3805,1
20230530,134700,274626315,3805,3805,3805,3805,0
20230530,134600,274626315,3805,3815,3815,3805,884
20230530,134500,271254255,3815,3815,3815,3815,0
20230530,134400,271254255,3815,3810,3815,3805,902
20230530,134300,267814795,3810,3810,3810,3810,29
20230530,134200,267704305,3805,3805,3805,3805,0
20230530,134100,267704305,3805,3805,3805,3805,0
20230530,134000,267704305,3805,3805,3805,3805,0
20230530,133900,267704305,3805,3805,3805,3805,5
20230530,133800,267685280,3805,3805,3805,3805,11
20230530,133700,267643425,3805,3800,3805,3795,429
20230530,133600,266012105,3800,3800,3800,3800,30
20230530,133500,265898105,3805,3805,3805,3805,13
20230530,133400,265848640,3800,3800,3800,3800,0
20230530,133300,265848640,3800,3800,3800,3800,3
20230530,133200,265837240,3800,3800,3800,3800,0
20230530,133100,265837240,3800,3800,3800,3800,28
20230530,133000,265730840,3805,3800,3805,3800,1027
20230530,132900,261823240,3800,3800,3800,3800,1033
20230530,132800,257897840,3800,3800,3800,3800,33
20230530,132700,257772440,3800,3800,3800,3800,36
20230530,132600,257635640,3800,3800,3805,3800,37
20230530,132500,257495030,3800,3800,3800,3800,36
20230530,132400,257358230,3800,3800,3800,3800,20
20230530,132300,257282230,3800,3800,3800,3800,21
20230530,132200,257202430,3800,3800,3800,3800,2
20230530,132100,257194830,3805,3805,3805,3800,120
20230530,132000,256738630,3800,3800,3800,3800,0
20230530,131900,256738630,3800,3800,3800,3800,0
20230530,131800,256738630,3800,3800,3800,3800,1
20230530,131700,256734830,3805,3805,3805,3805,7
20230530,131600,256708195,3805,3805,3805,3805,54
20230530,131500,256502725,3800,3800,3800,3800,0
20230530,131400,256502725,3800,3800,3800,3800,0
20230530,131300,256502725,3800,3800,3800,3800,0
20230530,131200,256502725,3800,3805,3805,3800,31
20230530,131100,256384775,3805,3805,3805,3805,28
20230530,131000,256278235,3805,3805,3805,3805,0
20230530,130900,256278235,3805,3805,3805,3805,20
20230530,130800,256202135,3800,3795,3805,3795,531
20230530,130700,254186380,3795,3795,3795,3795,10
20230530,130600,254148430,3795,3795,3795,3795,2
20230530,130500,254140840,3790,3790,3790,3790,9
20230530,130400,254106730,3790,3790,3790,3790,532
20230530,130300,252090450,3785,3785,3785,3785,25
20230530,130200,251995825,3785,3785,3785,3785,26
20230530,130100,251897415,3790,3785,3790,3785,51
20230530,130000,251704280,3785,3785,3785,3785,23
20230530,125900,251617225,3785,3785,3785,3785,24
20230530,125800,251526385,3785,3785,3785,3785,87
20230530,125700,251197090,3785,3785,3785,3785,61
20230530,125600,250966205,3785,3785,3785,3785,144
20230530,125500,250421165,3785,3785,3785,3785,65
20230530,125400,250175140,3785,3785,3785,3785,43
20230530,125300,250012385,3790,3785,3790,3785,363
20230530,125200,248636870,3785,3785,3785,3785,78
20230530,125100,248341640,3785,3785,3785,3785,76
20230530,125000,248053980,3785,3785,3785,3785,22
20230530,124900,247970710,3785,3790,3790,3785,89
20230530,124800,247633685,3785,3780,3785,3780,879
20230530,124700,244306790,3780,3780,3780,3780,69
20230530,124600,244045970,3780,3780,3780,3780,73
20230530,124500,243770030,3780,3780,3780,3780,80
20230530,124400,243467630,3785,3780,3785,3780,140
20230530,124300,242938285,3780,3780,3780,3780,56
20230530,124200,242726605,3780,3780,3780,3780,111
20230530,124100,242307025,3780,3780,3780,3780,73
20230530,124000,242031085,3780,3780,3785,3780,105
20230530,123900,241634040,3780,3780,3780,3780,69
20230530,123800,241373220,3780,3780,3785,3780,45
20230530,123700,241203115,3780,3780,3785,3780,94
20230530,123600,240847540,3780,3780,3780,3780,23
20230530,123500,240760600,3780,3780,3780,3780,43
20230530,123400,240598060,3780,3780,3780,3780,44
20230530,123300,240431740,3780,3780,3780,3780,43
20230530,123200,240269200,3780,3780,3785,3780,269
20230530,123100,239251270,3780,3780,3780,3780,43
20230530,123000,239088730,3780,3780,3780,3780,44
20230530,122900,238922410,3780,3780,3780,3780,22
20230530,122800,238839250,3780,3780,3780,3780,57
20230530,122700,238623790,3780,3780,3780,3780,62
20230530,122600,238389430,3780,3790,3790,3780,2009
20230530,122500,230785390,3785,3785,3785,3785,69
20230530,122400,230524225,3785,3785,3785,3785,94
20230530,122300,230168435,3785,3785,3785,3785,69
20230530,122200,229907270,3785,3785,3785,3785,22
20230530,122100,229824000,3785,3785,3790,3785,98
20230530,122000,229452925,3790,3785,3790,3785,84
20230530,121900,229134940,3785,3785,3785,3785,45
20230530,121800,228964615,3785,3785,3785,3785,69
20230530,121700,228703450,3785,3785,3785,3785,72
20230530,121600,228430930,3785,3785,3785,3785,69
20230530,121500,228169765,3785,3785,3785,3785,52
20230530,121400,227972945,3785,3785,3785,3785,82
20230530,121300,227662575,3785,3785,3785,3785,224
20230530,121200,226814735,3785,3785,3785,3785,42
20230530,121100,226655765,3790,3785,3790,3785,186
20230530,121000,225951340,3785,3785,3785,3785,71
20230530,120900,225682605,3785,3785,3785,3785,76
20230530,120800,225394945,3785,3785,3785,3785,55
20230530,120700,225186770,3785,3785,3785,3785,70
20230530,120600,224921820,3785,3785,3785,3785,76
20230530,120500,224634160,3785,3785,3785,3785,76
20230530,120400,224346500,3785,3785,3785,3785,77
20230530,120300,224055055,3785,3785,3785,3785,74
20230530,120200,223774965,3785,3785,3785,3785,87
20230530,120100,223445670,3785,3785,3785,3785,50
20230530,120000,223256420,3785,3790,3790,3785,78
20230530,115900,222961025,3785,3785,3785,3785,42
20230530,115800,222802055,3785,3790,3790,3785,141
20230530,115700,222267785,3785,3785,3785,3785,31
20230530,115600,222150450,3785,3785,3785,3785,1
20230530,115500,222146665,3790,3790,3790,3790,30
20230530,115400,222032965,3785,3790,3790,3785,62
20230530,115300,221798140,3785,3785,3785,3785,32
20230530,115200,221677020,3785,3785,3785,3785,0
20230530,115100,221677020,3785,3785,3785,3785,27
20230530,115000,221574825,3785,3785,3785,3785,30
20230530,114900,221461275,3790,3785,3790,3785,31
20230530,114800,221343790,3785,3785,3785,3785,32
20230530,114700,221222670,3790,3785,3790,3785,35
20230530,114600,221090190,3785,3785,3785,3785,0
20230530,114500,221090190,3785,3785,3785,3785,35
20230530,114400,220957715,3785,3790,3790,3785,76
20230530,114300,220669905,3785,3785,3785,3785,37
20230530,114200,220529860,3785,3785,3785,3785,0
20230530,114100,220529860,3785,3785,3785,3785,36
20230530,114000,220393600,3785,3785,3785,3785,37
20230530,113900,220253555,3785,3790,3790,3785,43
20230530,113800,220090795,3790,3785,3790,3785,68
20230530,113700,219833255,3785,3785,3785,3785,1
20230530,113600,219829470,3785,3785,3785,3785,35
20230530,113500,219696995,3785,3785,3785,3785,34
20230530,113400,219568305,3785,3785,3785,3785,0
20230530,113300,219568305,3785,3785,3790,3785,44
20230530,113200,219401600,3785,3785,3785,3785,44
20230530,113100,219235060,3785,3785,3785,3785,0
20230530,113000,219235060,3785,3785,3785,3785,1
20230530,112900,219231275,3790,3785,3790,3785,76
20230530,112800,218943480,3785,3785,3785,3785,1
20230530,112700,218939695,3790,3790,3790,3790,0
20230530,112600,218939695,3790,3785,3790,3785,57
20230530,112500,218723945,3790,3790,3790,3790,5
20230530,112400,218704995,3785,3785,3785,3785,56
20230530,112300,218493035,3785,3785,3785,3785,55
20230530,112200,218284860,3785,3785,3785,3785,1
20230530,112100,218281075,3785,3785,3785,3785,59
20230530,112000,218057760,3785,3785,3785,3785,1
20230530,111900,218053975,3790,3790,3790,3790,79
20230530,111800,217754565,3785,3785,3785,3785,2
20230530,111700,217746995,3785,3785,3785,3785,74
20230530,111600,217466905,3785,3785,3785,3785,0
20230530,111500,217466905,3785,3785,3785,3785,0
20230530,111400,217466905,3785,3785,3790,3785,117
20230530,111300,217023900,3785,3785,3785,3785,221
20230530,111200,216187415,3785,3790,3790,3785,19
20230530,111100,216115475,3790,3785,3790,3785,17
20230530,111000,216051110,3790,3790,3790,3790,29
20230530,110900,215941200,3785,3785,3785,3785,14
20230530,110800,215888210,3790,3790,3790,3790,2
20230530,110700,215880630,3790,3785,3790,3785,15
20230530,110600,215823845,3790,3790,3790,3790,254
20230530,110500,214861185,3785,3780,3785,3780,2013
20230530,110400,207242055,3780,3780,3780,3780,0
20230530,110300,207242055,3780,3780,3780,3780,45
20230530,110200,207071955,3780,3780,3780,3780,118
20230530,110100,206625915,3780,3780,3780,3780,46
20230530,110000,206452035,3780,3780,3780,3780,0
20230530,105900,206452035,3780,3780,3785,3780,209
20230530,105800,205661970,3780,3780,3780,3780,18
20230530,105700,205593930,3780,3780,3780,3780,28
20230530,105600,205488090,3780,3780,3780,3780,18
20230530,105500,205420050,3780,3780,3785,3780,28
20230530,105400,205314205,3780,3780,3780,3780,146
20230530,105300,204762325,3780,3780,3780,3780,28
20230530,105200,204656485,3780,3780,3780,3780,13
20230530,105100,204607345,3780,3780,3780,3780,33
20230530,105000,204482605,3780,3780,3780,3780,13
20230530,104900,204433465,3780,3785,3785,3780,639
20230530,104800,202015010,3790,3795,3795,3790,110
20230530,104700,201597960,3805,3805,3805,3805,0
20230530,104600,201597960,3805,3810,3810,3805,1148
20230530,104500,197228865,3840,3805,3840,3805,300
20230530,104400,196083420,3805,3790,3805,3790,3500
20230530,104300,182787745,3790,3785,3795,3785,710
20230530,104200,180096740,3790,3780,3790,3780,92
20230530,104100,179748490,3790,3785,3790,3780,36
20230530,104000,179612280,3790,3785,3790,3780,1046
20230530,103900,175651640,3780,3765,3780,3765,716
20230530,103800,172950370,3765,3765,3765,3765,32
20230530,103700,172829890,3765,3775,3775,3765,6108
20230530,103600,149820215,3775,3775,3775,3775,10
20230530,103500,149782465,3775,3780,3780,3775,677
20230530,103400,147225905,3780,3780,3785,3780,176
20230530,103300,146560465,3780,3780,3780,3780,58
20230530,103200,146341225,3780,3780,3780,3780,0
20230530,103100,146341225,3780,3780,3780,3780,74
20230530,103000,146061505,3780,3780,3780,3780,21
20230530,102900,145982125,3780,3780,3780,3780,73
20230530,102800,145706185,3780,3780,3780,3780,0
20230530,102700,145706185,3780,3780,3780,3780,13
20230530,102600,145657045,3785,3785,3785,3785,18
20230530,102500,145588915,3785,3785,3785,3785,577
20230530,102400,143404970,3790,3785,3790,3785,52
20230530,102300,143207995,3785,3785,3790,3785,158
20230530,102200,142609950,3785,3785,3785,3785,61
20230530,102100,142379065,3785,3785,3785,3785,56
20230530,102000,142167105,3785,3785,3790,3785,222
20230530,101900,141326680,3785,3785,3785,3785,57
20230530,101800,141110935,3785,3785,3785,3785,43
20230530,101700,140948180,3785,3790,3790,3785,40
20230530,101600,140796750,3785,3785,3790,3785,181
20230530,101500,140111525,3785,3785,3785,3785,256
20230530,101400,139142565,3785,3785,3785,3785,76
20230530,101300,138854905,3785,3785,3785,3785,1144
20230530,101200,134524865,3790,3785,3790,3785,101
20230530,101100,134142375,3785,3785,3785,3785,47
20230530,101000,133964480,3790,3785,3790,3785,7367
20230530,100900,106080245,3785,3785,3785,3785,46
20230530,100800,105906135,3785,3785,3785,3785,25
20230530,100700,105811510,3790,3790,3790,3790,33
20230530,100600,105686440,3785,3785,3785,3785,8
20230530,100500,105656160,3785,3785,3785,3785,85
20230530,100400,105334435,3785,3785,3785,3785,14
20230530,100300,105281445,3790,3785,3790,3785,107
20230530,100200,104876295,3785,3790,3790,3785,23
20230530,100100,104789190,3790,3790,3790,3790,8
20230530,100000,104758870,3785,3785,3785,3785,14
20230530,095900,104705880,3790,3785,3790,3785,157
20230530,095800,104111130,3785,3785,3785,3785,13
20230530,095700,104061925,3785,3790,3790,3785,55
20230530,095600,103853745,3785,3785,3785,3785,13
20230530,095500,103804540,3785,3785,3790,3785,105
20230530,095400,103406960,3785,3785,3785,3785,0
20230530,095300,103406960,3785,3790,3790,3785,114
20230530,095200,102974970,3790,3790,3790,3790,0
20230530,095100,102974970,3790,3785,3790,3785,42
20230530,095000,102815855,3790,3790,3790,3790,0
20230530,094900,102815855,3790,3785,3790,3785,573
20230530,094800,100644540,3785,3785,3785,3785,60
20230530,094700,100417440,3790,3785,3790,3785,15
20230530,094600,100360655,3785,3785,3785,3785,54
20230530,094500,100156265,3790,3785,3790,3785,113
20230530,094400,99728060,3790,3790,3790,3790,0
20230530,094300,99728060,3790,3795,3795,3790,850
20230530,094200,96506035,3790,3795,3795,3790,58
20230530,094100,96286075,3790,3790,3790,3790,14
20230530,094000,96233015,3795,3790,3795,3785,554
20230530,093900,94132120,3785,3785,3785,3785,39
20230530,093800,93984505,3790,3785,3790,3785,85
20230530,093700,93662480,3785,3775,3785,3775,677
20230530,093600,91102650,3780,3775,3780,3775,74
20230530,093500,90823245,3775,3780,3780,3775,82
20230530,093400,90513660,3775,3775,3780,3775,92
20230530,093300,90166355,3775,3775,3775,3775,79
20230530,093200,89868130,3775,3775,3780,3775,64
20230530,093100,89626525,3775,3775,3780,3775,131
20230530,093000,89131750,3780,3775,3780,3775,108
20230530,092900,88724040,3775,3775,3775,3775,60
20230530,092800,88497540,3775,3780,3780,3775,451
20230530,092700,86794905,3775,3775,3775,3775,75
20230530,092600,86511780,3775,3775,3775,3775,90
20230530,092500,86172030,3775,3775,3775,3775,81
20230530,092400,85866255,3775,3775,3780,3775,119
20230530,092300,85416930,3775,3770,3775,3770,389
20230530,092200,83948580,3770,3770,3770,3765,457
20230530,092100,82225760,3770,3770,3770,3770,257
20230530,092000,81256870,3770,3770,3770,3770,91
20230530,091900,80913800,3770,3775,3780,3770,3339
20230530,091800,68309020,3775,3775,3775,3775,112
20230530,091700,67886220,3775,3775,3780,3775,142
20230530,091600,67349920,3785,3785,3785,3785,0
20230530,091500,67349920,3785,3790,3790,3780,13126
20230530,091400,17658630,3795,3795,3795,3795,2
20230530,091300,17651040,3790,3790,3795,3790,616
20230530,091200,15316355,3800,3800,3800,3800,0
20230530,091100,15316355,3800,3800,3800,3800,1
20230530,091000,15312555,3800,3795,3800,3790,1951
20230530,090900,7909950,3795,3800,3800,3795,1764
20230530,090800,1208075,3800,3800,3800,3800,0
20230530,090700,1208075,3800,3805,3805,3800,39
20230530,090600,1059865,3800,3800,3800,3800,18
20230530,090500,991465,3800,3800,3800,3800,0
20230530,090400,991465,3800,3800,3800,3795,55
20230530,090300,782470,3800,3800,3800,3800,1
20230530,090200,778670,3800,3800,3800,3800,50
20230530,090100,588670,3800,3800,3800,3800,48
20230530,090000,406270,3800,3795,3800,3795,107