KissMeData/083640/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,210600,222187507,734,734,734,734,8290
20230530,210500,222187507,734,734,734,734,0
20230530,210400,222187507,734,734,734,734,0
20230530,210300,222187507,734,734,734,734,0
20230530,210200,222187507,734,734,734,734,0
20230530,210100,222187507,734,734,734,734,0
20230530,210000,222187507,734,734,734,734,0
20230530,205900,222187507,734,734,734,734,0
20230530,205800,222187507,734,734,734,734,0
20230530,205700,222187507,734,734,734,734,0
20230530,205600,222187507,734,734,734,734,0
20230530,205500,222187507,734,734,734,734,0
20230530,205400,222187507,734,734,734,734,0
20230530,205300,222187507,734,734,734,734,0
20230530,205200,222187507,734,734,734,734,0
20230530,205100,222187507,734,734,734,734,0
20230530,205000,222187507,734,734,734,734,0
20230530,204900,222187507,734,734,734,734,0
20230530,204800,222187507,734,734,734,734,0
20230530,204700,222187507,734,734,734,734,0
20230530,204600,222187507,734,734,734,734,0
20230530,204500,222187507,734,734,734,734,0
20230530,204400,222187507,734,734,734,734,0
20230530,204300,222187507,734,734,734,734,0
20230530,204200,222187507,734,734,734,734,0
20230530,204100,222187507,734,734,734,734,0
20230530,204000,222187507,734,734,734,734,0
20230530,203900,222187507,734,734,734,734,0
20230530,203800,222187507,734,734,734,734,0
20230530,203700,222187507,734,734,734,734,0
20230530,203600,222187507,734,734,734,734,8290
20230530,203500,222187507,734,734,734,734,0
20230530,203400,222187507,734,734,734,734,0
20230530,203300,222187507,734,734,734,734,0
20230530,203200,222187507,734,734,734,734,0
20230530,203100,222187507,734,734,734,734,0
20230530,203000,222187507,734,734,734,734,0
20230530,202900,222187507,734,734,734,734,0
20230530,202800,222187507,734,734,734,734,0
20230530,202700,222187507,734,734,734,734,0
20230530,202600,222187507,734,734,734,734,0
20230530,202500,222187507,734,734,734,734,0
20230530,202400,222187507,734,734,734,734,0
20230530,202300,222187507,734,734,734,734,0
20230530,202200,222187507,734,734,734,734,0
20230530,202100,222187507,734,734,734,734,0
20230530,202000,222187507,734,734,734,734,0
20230530,201900,222187507,734,734,734,734,0
20230530,201800,222187507,734,734,734,734,0
20230530,201700,222187507,734,734,734,734,0
20230530,201600,222187507,734,734,734,734,0
20230530,201500,222187507,734,734,734,734,0
20230530,201400,222187507,734,734,734,734,0
20230530,201300,222187507,734,734,734,734,0
20230530,201200,222187507,734,734,734,734,0
20230530,201100,222187507,734,734,734,734,0
20230530,201000,222187507,734,734,734,734,0
20230530,200900,222187507,734,734,734,734,0
20230530,200800,222187507,734,734,734,734,0
20230530,200700,222187507,734,734,734,734,0
20230530,200600,222187507,734,734,734,734,8290
20230530,200500,222187507,734,734,734,734,0
20230530,200400,222187507,734,734,734,734,0
20230530,200300,222187507,734,734,734,734,0
20230530,200200,222187507,734,734,734,734,0
20230530,200100,222187507,734,734,734,734,0
20230530,200000,222187507,734,734,734,734,0
20230530,195900,222187507,734,734,734,734,0
20230530,195800,222187507,734,734,734,734,0
20230530,195700,222187507,734,734,734,734,0
20230530,195600,222187507,734,734,734,734,0
20230530,195500,222187507,734,734,734,734,0
20230530,195400,222187507,734,734,734,734,0
20230530,195300,222187507,734,734,734,734,0
20230530,195200,222187507,734,734,734,734,0
20230530,195100,222187507,734,734,734,734,0
20230530,195000,222187507,734,734,734,734,0
20230530,194900,222187507,734,734,734,734,0
20230530,194800,222187507,734,734,734,734,0
20230530,194700,222187507,734,734,734,734,0
20230530,194600,222187507,734,734,734,734,0
20230530,194500,222187507,734,734,734,734,0
20230530,194400,222187507,734,734,734,734,0
20230530,194300,222187507,734,734,734,734,0
20230530,194200,222187507,734,734,734,734,0
20230530,194100,222187507,734,734,734,734,0
20230530,194000,222187507,734,734,734,734,0
20230530,193900,222187507,734,734,734,734,0
20230530,193800,222187507,734,734,734,734,0
20230530,193700,222187507,734,734,734,734,0
20230530,193600,222187507,734,734,734,734,8290
20230530,193500,222187507,734,734,734,734,0
20230530,193400,222187507,734,734,734,734,0
20230530,193300,222187507,734,734,734,734,0
20230530,193200,222187507,734,734,734,734,0
20230530,193100,222187507,734,734,734,734,0
20230530,193000,222187507,734,734,734,734,0
20230530,192900,222187507,734,734,734,734,0
20230530,192800,222187507,734,734,734,734,0
20230530,192700,222187507,734,734,734,734,0
20230530,192600,222187507,734,734,734,734,0
20230530,192500,222187507,734,734,734,734,0
20230530,192400,222187507,734,734,734,734,0
20230530,192300,222187507,734,734,734,734,0
20230530,192200,222187507,734,734,734,734,0
20230530,192100,222187507,734,734,734,734,0
20230530,192000,222187507,734,734,734,734,0
20230530,191900,222187507,734,734,734,734,0
20230530,191800,222187507,734,734,734,734,0
20230530,191700,222187507,734,734,734,734,0
20230530,191600,222187507,734,734,734,734,0
20230530,191500,222187507,734,734,734,734,0
20230530,191400,222187507,734,734,734,734,0
20230530,191300,222187507,734,734,734,734,0
20230530,191200,222187507,734,734,734,734,0
20230530,191100,222187507,734,734,734,734,0
20230530,191000,222187507,734,734,734,734,0
20230530,190900,222187507,734,734,734,734,0
20230530,190800,222187507,734,734,734,734,0
20230530,190700,222187507,734,734,734,734,0
20230530,190600,222187507,734,734,734,734,8290
20230530,190500,222187507,734,734,734,734,0
20230530,190400,222187507,734,734,734,734,0
20230530,190300,222187507,734,734,734,734,0
20230530,190200,222187507,734,734,734,734,0
20230530,190100,222187507,734,734,734,734,0
20230530,190000,222187507,734,734,734,734,0
20230530,185900,222187507,734,734,734,734,0
20230530,185800,222187507,734,734,734,734,0
20230530,185700,222187507,734,734,734,734,0
20230530,185600,222187507,734,734,734,734,0
20230530,185500,222187507,734,734,734,734,0
20230530,185400,222187507,734,734,734,734,0
20230530,185300,222187507,734,734,734,734,0
20230530,185200,222187507,734,734,734,734,0
20230530,185100,222187507,734,734,734,734,0
20230530,185000,222187507,734,734,734,734,0
20230530,184900,222187507,734,734,734,734,0
20230530,184800,222187507,734,734,734,734,0
20230530,184700,222187507,734,734,734,734,0
20230530,184600,222187507,734,734,734,734,0
20230530,184500,222187507,734,734,734,734,0
20230530,184400,222187507,734,734,734,734,0
20230530,184300,222187507,734,734,734,734,0
20230530,184200,222187507,734,734,734,734,0
20230530,184100,222187507,734,734,734,734,0
20230530,184000,222187507,734,734,734,734,0
20230530,183900,222187507,734,734,734,734,0
20230530,183800,222187507,734,734,734,734,0
20230530,183700,222187507,734,734,734,734,0
20230530,183600,222187507,734,734,734,734,8290
20230530,183500,222187507,734,734,734,734,0
20230530,183400,222187507,734,734,734,734,0
20230530,183300,222187507,734,734,734,734,0
20230530,183200,222187507,734,734,734,734,0
20230530,183100,222187507,734,734,734,734,0
20230530,183000,222187507,734,734,734,734,0
20230530,182900,222187507,734,734,734,734,0
20230530,182800,222187507,734,734,734,734,0
20230530,182700,222187507,734,734,734,734,0
20230530,182600,222187507,734,734,734,734,0
20230530,182500,222187507,734,734,734,734,0
20230530,182400,222187507,734,734,734,734,0
20230530,182300,222187507,734,734,734,734,0
20230530,182200,222187507,734,734,734,734,0
20230530,182100,222187507,734,734,734,734,0
20230530,182000,222187507,734,734,734,734,0
20230530,181900,222187507,734,734,734,734,0
20230530,181800,222187507,734,734,734,734,0
20230530,181700,222187507,734,734,734,734,0
20230530,181600,222187507,734,734,734,734,0
20230530,181500,222187507,734,734,734,734,0
20230530,181400,222187507,734,734,734,734,0
20230530,181300,222187507,734,734,734,734,0
20230530,181200,222187507,734,734,734,734,0
20230530,181100,222187507,734,734,734,734,0
20230530,181000,222187507,734,734,734,734,0
20230530,180900,222187507,734,734,734,734,0
20230530,180800,222187507,734,734,734,734,0
20230530,180700,222187507,734,734,734,734,0
20230530,180600,222187507,734,734,734,734,8290
20230530,180500,222187507,734,734,734,734,0
20230530,180400,222187507,734,734,734,734,0
20230530,180300,222187507,734,734,734,734,0
20230530,180200,222187507,734,734,734,734,0
20230530,180100,222187507,734,734,734,734,0
20230530,180000,222187507,734,734,734,734,0
20230530,175900,222187507,734,734,734,734,0
20230530,175800,222187507,734,734,734,734,0
20230530,175700,222187507,734,734,734,734,0
20230530,175600,222187507,734,734,734,734,0
20230530,175500,222187507,734,734,734,734,0
20230530,175400,222187507,734,734,734,734,0
20230530,175300,222187507,734,734,734,734,0
20230530,175200,222187507,734,734,734,734,0
20230530,175100,222187507,734,734,734,734,0
20230530,175000,222187507,734,734,734,734,0
20230530,174900,222187507,734,734,734,734,0
20230530,174800,222187507,734,734,734,734,0
20230530,174700,222187507,734,734,734,734,0
20230530,174600,222187507,734,734,734,734,0
20230530,174500,222187507,734,734,734,734,0
20230530,174400,222187507,734,734,734,734,0
20230530,174300,222187507,734,734,734,734,0
20230530,174200,222187507,734,734,734,734,0
20230530,174100,222187507,734,734,734,734,0
20230530,174000,222187507,734,734,734,734,0
20230530,173900,222187507,734,734,734,734,0
20230530,173800,222187507,734,734,734,734,0
20230530,173700,222187507,734,734,734,734,0
20230530,173600,222187507,734,734,734,734,8290
20230530,173500,222187507,734,734,734,734,0
20230530,173400,222187507,734,734,734,734,0
20230530,173300,222187507,734,734,734,734,0
20230530,173200,222187507,734,734,734,734,0
20230530,173100,222187507,734,734,734,734,0
20230530,173000,222187507,734,734,734,734,0
20230530,172900,222187507,734,734,734,734,0
20230530,172800,222187507,734,734,734,734,0
20230530,172700,222187507,734,734,734,734,0
20230530,172600,222187507,734,734,734,734,0
20230530,172500,222187507,734,734,734,734,0
20230530,172400,222187507,734,734,734,734,0
20230530,172300,222187507,734,734,734,734,0
20230530,172200,222187507,734,734,734,734,0
20230530,172100,222187507,734,734,734,734,0
20230530,172000,222187507,734,734,734,734,0
20230530,171900,222187507,734,734,734,734,0
20230530,171800,222187507,734,734,734,734,0
20230530,171700,222187507,734,734,734,734,0
20230530,171600,222187507,734,734,734,734,0
20230530,171500,222187507,734,734,734,734,0
20230530,171400,222187507,734,734,734,734,0
20230530,171300,222187507,734,734,734,734,0
20230530,171200,222187507,734,734,734,734,0
20230530,171100,222187507,734,734,734,734,0
20230530,171000,222187507,734,734,734,734,0
20230530,170900,222187507,734,734,734,734,0
20230530,170800,222187507,734,734,734,734,0
20230530,170700,222187507,734,734,734,734,0
20230530,170600,222187507,734,734,734,734,8290
20230530,170500,222187507,734,734,734,734,0
20230530,170400,222187507,734,734,734,734,0
20230530,170300,222187507,734,734,734,734,0
20230530,170200,222187507,734,734,734,734,0
20230530,170100,222187507,734,734,734,734,0
20230530,170000,222187507,734,734,734,734,0
20230530,165900,222187507,734,734,734,734,0
20230530,165800,222187507,734,734,734,734,0
20230530,165700,222187507,734,734,734,734,0
20230530,165600,222187507,734,734,734,734,0
20230530,165500,222187507,734,734,734,734,0
20230530,165400,222187507,734,734,734,734,0
20230530,165300,222187507,734,734,734,734,0
20230530,165200,222187507,734,734,734,734,0
20230530,165100,222187507,734,734,734,734,0
20230530,165000,222187507,734,734,734,734,0
20230530,164900,222187507,734,734,734,734,0
20230530,164800,222187507,734,734,734,734,0
20230530,164700,222187507,734,734,734,734,0
20230530,164600,222187507,734,734,734,734,0
20230530,164500,222187507,734,734,734,734,0
20230530,164400,222187507,734,734,734,734,0
20230530,164300,222187507,734,734,734,734,0
20230530,164200,222187507,734,734,734,734,0
20230530,164100,222187507,734,734,734,734,0
20230530,164000,222187507,734,734,734,734,0
20230530,163900,222187507,734,734,734,734,0
20230530,163800,222187507,734,734,734,734,0
20230530,163700,222187507,734,734,734,734,0
20230530,163600,222187507,734,734,734,734,8290
20230530,163500,222187507,734,734,734,734,0
20230530,163400,222187507,734,734,734,734,0
20230530,163300,222187507,734,734,734,734,0
20230530,163200,222187507,734,734,734,734,0
20230530,163100,222187507,734,734,734,734,0
20230530,163000,222187507,734,734,734,734,0
20230530,162900,222187507,734,734,734,734,0
20230530,162800,222187507,734,734,734,734,0
20230530,162700,222187507,734,734,734,734,0
20230530,162600,222187507,734,734,734,734,0
20230530,162500,222187507,734,734,734,734,0
20230530,162400,222187507,734,734,734,734,0
20230530,162300,222187507,734,734,734,734,0
20230530,162200,222187507,734,734,734,734,0
20230530,162100,222187507,734,734,734,734,0
20230530,162000,222187507,734,734,734,734,0
20230530,161900,222187507,734,734,734,734,0
20230530,161800,222187507,734,734,734,734,0
20230530,161700,222187507,734,734,734,734,0
20230530,161600,222187507,734,734,734,734,0
20230530,161500,222187507,734,734,734,734,0
20230530,161400,222187507,734,734,734,734,0
20230530,161300,222187507,734,734,734,734,0
20230530,161200,222187507,734,734,734,734,0
20230530,161100,222187507,734,734,734,734,0
20230530,161000,222187507,734,734,734,734,0
20230530,160900,222187507,734,734,734,734,0
20230530,160800,222187507,734,734,734,734,0
20230530,160700,222187507,734,734,734,734,0
20230530,160600,222187507,734,734,734,734,8290
20230530,160500,222187507,734,734,734,734,0
20230530,160400,222187507,734,734,734,734,0
20230530,160300,222187507,734,734,734,734,0
20230530,160200,222187507,734,734,734,734,0
20230530,160100,222187507,734,734,734,734,0
20230530,160000,222187507,734,734,734,734,0
20230530,155900,222187507,734,734,734,734,0
20230530,155800,222187507,734,734,734,734,0
20230530,155700,222187507,734,734,734,734,0
20230530,155600,222187507,734,734,734,734,0
20230530,155500,222187507,734,734,734,734,0
20230530,155400,222187507,734,734,734,734,0
20230530,155300,222187507,734,734,734,734,0
20230530,155200,222187507,734,734,734,734,0
20230530,155100,222187507,734,734,734,734,0
20230530,155000,222187507,734,734,734,734,0
20230530,154900,222187507,734,734,734,734,0
20230530,154800,222187507,734,734,734,734,0
20230530,154700,222187507,734,734,734,734,0
20230530,154600,222187507,734,734,734,734,0
20230530,154500,222187507,734,734,734,734,0
20230530,154400,222187507,734,734,734,734,0
20230530,154300,222187507,734,734,734,734,0
20230530,154200,222187507,734,734,734,734,0
20230530,154100,222187507,734,734,734,734,0
20230530,154000,222187507,734,734,734,734,0
20230530,153900,222187507,734,734,734,734,0
20230530,153800,222187507,734,734,734,734,0
20230530,153700,222187507,734,734,734,734,0
20230530,153600,222187507,734,734,734,734,8290
20230530,153500,222187507,734,734,734,734,0
20230530,153400,222187507,734,734,734,734,0
20230530,153300,222187507,734,734,734,734,0
20230530,153200,222187507,734,734,734,734,0
20230530,153100,222187507,734,734,734,734,0
20230530,153000,222187507,734,734,734,734,8290
20230530,152900,216102647,731,731,731,731,0
20230530,152800,216102647,731,731,731,731,0
20230530,152700,216102647,731,731,731,731,0
20230530,152600,216102647,731,731,731,731,0
20230530,152500,216102647,731,731,731,731,0
20230530,152400,216102647,731,731,731,731,0
20230530,152300,216102647,731,731,731,731,0
20230530,152200,216102647,731,731,731,731,0
20230530,152100,216102647,731,731,731,731,0
20230530,152000,216102647,731,731,731,731,0
20230530,151900,216102647,731,731,731,731,515
20230530,151800,215726182,733,733,733,733,2
20230530,151700,215724716,731,731,731,731,11
20230530,151600,215716675,731,733,733,731,92
20230530,151500,215649289,734,733,734,733,209
20230530,151400,215496088,733,733,733,733,408
20230530,151300,215197024,733,733,733,733,0
20230530,151200,215197024,733,730,733,730,2108
20230530,151100,213653246,729,729,729,729,0
20230530,151000,213653246,729,729,729,729,0
20230530,150900,213653246,729,729,729,729,0
20230530,150800,213653246,729,729,729,729,0
20230530,150700,213653246,729,729,729,729,11
20230530,150600,213645227,730,730,731,730,186
20230530,150500,213509446,730,731,731,730,107
20230530,150400,213431251,730,730,730,730,500
20230530,150300,213066251,730,730,730,730,37
20230530,150200,213039241,730,730,730,730,0
20230530,150100,213039241,730,729,730,729,419
20230530,150000,212733401,730,730,730,730,1
20230530,145900,212732671,730,730,730,730,0
20230530,145800,212732671,730,730,730,730,3000
20230530,145700,210542671,726,728,728,726,2773
20230530,145600,208528067,727,729,729,727,1002
20230530,145500,207797613,729,729,729,729,0
20230530,145400,207797613,729,729,729,729,2
20230530,145300,207796155,727,727,727,727,164
20230530,145200,207676927,728,728,728,728,1770
20230530,145100,206388367,727,727,727,727,0
20230530,145000,206388367,727,727,727,727,0
20230530,144900,206388367,727,727,727,727,27
20230530,144800,206368738,728,727,728,727,1598
20230530,144700,205205554,727,727,727,727,0
20230530,144600,205205554,727,727,727,727,1603
20230530,144500,204040173,728,728,728,728,40
20230530,144400,204011053,728,728,728,728,15
20230530,144300,204000133,728,728,728,728,0
20230530,144200,204000133,728,728,728,728,0
20230530,144100,204000133,728,728,728,728,0
20230530,144000,204000133,728,728,728,728,0
20230530,143900,204000133,728,728,728,728,0
20230530,143800,204000133,728,728,728,728,100
20230530,143700,203927333,728,728,728,728,6
20230530,143600,203922965,728,728,728,728,0
20230530,143500,203922965,728,728,728,728,0
20230530,143400,203922965,728,728,728,728,2
20230530,143300,203921509,728,728,728,728,0
20230530,143200,203921509,728,728,728,728,0
20230530,143100,203921509,728,728,728,728,0
20230530,143000,203921509,728,728,728,728,0
20230530,142900,203921509,728,728,728,728,217
20230530,142800,203763533,728,727,728,727,1566
20230530,142700,202625039,727,727,727,727,139
20230530,142600,202523986,728,728,728,728,0
20230530,142500,202523986,728,728,728,728,30
20230530,142400,202502146,728,728,728,728,100
20230530,142300,202429346,728,728,728,728,0
20230530,142200,202429346,728,728,728,728,1231
20230530,142100,201533178,728,728,728,728,0
20230530,142000,201533178,728,728,728,728,0
20230530,141900,201533178,728,728,728,727,2062
20230530,141800,200032824,729,729,729,729,0
20230530,141700,200032824,729,729,729,729,0
20230530,141600,200032824,729,729,729,729,0
20230530,141500,200032824,729,729,729,729,0
20230530,141400,200032824,729,729,729,729,0
20230530,141300,200032824,729,729,729,729,0
20230530,141200,200032824,729,729,729,729,1
20230530,141100,200032095,728,728,728,728,0
20230530,141000,200032095,728,728,728,728,0
20230530,140900,200032095,728,728,728,728,1000
20230530,140800,199304095,729,729,729,729,0
20230530,140700,199304095,729,729,729,729,728
20230530,140600,198773383,729,729,729,729,0
20230530,140500,198773383,729,729,729,729,0
20230530,140400,198773383,729,729,729,729,0
20230530,140300,198773383,729,729,729,729,1310
20230530,140200,197818393,730,730,730,730,0
20230530,140100,197818393,730,730,730,730,0
20230530,140000,197818393,730,730,730,730,0
20230530,135900,197818393,730,730,730,730,2
20230530,135800,197816933,730,730,730,730,228
20230530,135700,197650493,730,730,730,730,0
20230530,135600,197650493,730,730,730,730,0
20230530,135500,197650493,730,730,730,730,2400
20230530,135400,195898493,730,730,730,730,0
20230530,135300,195898493,730,730,730,730,246
20230530,135200,195718913,730,730,730,730,200
20230530,135100,195572913,730,730,730,730,0
20230530,135000,195572913,730,730,730,730,100
20230530,134900,195499913,732,732,732,732,314
20230530,134800,195270065,732,731,732,731,1105
20230530,134700,194462205,730,730,730,730,0
20230530,134600,194462205,730,730,730,730,0
20230530,134500,194462205,730,730,730,730,388
20230530,134400,194178965,730,730,730,730,0
20230530,134300,194178965,730,730,730,730,3292
20230530,134200,191775805,730,730,730,730,0
20230530,134100,191775805,730,730,730,730,1
20230530,134000,191775075,731,731,731,731,2
20230530,133900,191773613,730,730,730,730,0
20230530,133800,191773613,730,730,730,730,500
20230530,133700,191408613,731,731,731,731,0
20230530,133600,191408613,731,731,731,731,0
20230530,133500,191408613,731,731,731,731,900
20230530,133400,190750713,731,731,731,731,100
20230530,133300,190677613,732,732,732,732,0
20230530,133200,190677613,732,732,732,732,0
20230530,133100,190677613,732,732,732,732,0
20230530,133000,190677613,732,732,732,732,0
20230530,132900,190677613,732,732,732,732,227
20230530,132800,190511449,732,732,732,731,31
20230530,132700,190488785,731,730,731,730,3180
20230530,132600,188164405,730,730,730,730,1364
20230530,132500,187168685,730,730,730,730,0
20230530,132400,187168685,730,730,730,730,3000
20230530,132300,184978685,730,730,730,730,0
20230530,132200,184978685,730,730,730,730,0
20230530,132100,184978685,730,730,730,730,0
20230530,132000,184978685,730,730,730,730,0
20230530,131900,184978685,730,730,730,730,0
20230530,131800,184978685,730,730,730,730,3987
20230530,131700,182068175,730,730,730,730,0
20230530,131600,182068175,730,730,730,730,1
20230530,131500,182067445,731,731,731,731,0
20230530,131400,182067445,731,731,731,731,0
20230530,131300,182067445,731,731,731,731,779
20230530,131200,181497996,731,731,731,731,0
20230530,131100,181497996,731,731,731,731,9
20230530,131000,181491417,730,730,730,730,1220
20230530,130900,180600817,731,731,731,730,140
20230530,130800,180498613,731,731,731,731,120
20230530,130700,180410893,731,731,731,731,0
20230530,130600,180410893,731,731,731,731,0
20230530,130500,180410893,731,731,731,731,0
20230530,130400,180410893,731,731,731,731,3
20230530,130300,180408700,730,730,730,730,0
20230530,130200,180408700,730,730,730,730,0
20230530,130100,180408700,730,730,730,730,0
20230530,130000,180408700,730,730,730,730,0
20230530,125900,180408700,730,730,730,730,1822
20230530,125800,179078640,730,730,730,730,500
20230530,125700,178713640,730,730,730,730,0
20230530,125600,178713640,730,730,730,730,131
20230530,125500,178618010,730,730,730,730,0
20230530,125400,178618010,730,730,730,730,0
20230530,125300,178618010,730,730,730,730,2
20230530,125200,178616550,729,730,730,729,2100
20230530,125100,177083850,730,730,730,728,2204
20230530,125000,175478275,730,730,730,730,2
20230530,124900,175476815,730,729,730,729,88
20230530,124800,175412661,729,729,729,729,15
20230530,124700,175401726,729,728,729,728,102
20230530,124600,175327468,728,728,728,728,0
20230530,124500,175327468,728,728,728,728,0
20230530,124400,175327468,728,728,728,728,0
20230530,124300,175327468,728,728,728,728,1500
20230530,124200,174235468,728,728,728,728,800
20230530,124100,173653068,728,728,728,728,1200
20230530,124000,172779468,728,728,728,728,1500
20230530,123900,171687468,728,728,728,728,2000
20230530,123800,170231468,730,730,730,730,0
20230530,123700,170231468,730,730,730,730,0
20230530,123600,170231468,730,730,730,730,0
20230530,123500,170231468,730,730,730,730,0
20230530,123400,170231468,730,729,730,729,1164
20230530,123300,169382835,729,727,729,727,13049
20230530,123200,159883500,728,728,728,728,0
20230530,123100,159883500,728,728,728,728,0
20230530,123000,159883500,728,727,728,727,100
20230530,122900,159810799,727,724,727,724,20500
20230530,122800,144928044,725,726,726,725,1682
20230530,122700,143707093,726,725,726,725,2090
20230530,122600,142191051,725,725,725,725,0
20230530,122500,142191051,725,725,725,725,0
20230530,122400,142191051,725,725,725,725,500
20230530,122300,141828551,724,724,724,724,0
20230530,122200,141828551,724,724,724,724,0
20230530,122100,141828551,724,727,727,724,1348
20230530,122000,140852569,727,727,727,727,0
20230530,121900,140852569,727,727,727,727,0
20230530,121800,140852569,727,727,727,727,0
20230530,121700,140852569,727,725,727,725,9000
20230530,121600,134319836,724,724,724,724,0
20230530,121500,134319836,724,724,724,724,0
20230530,121400,134319836,724,724,724,724,2236
20230530,121300,132700972,724,724,724,724,7
20230530,121200,132695904,722,722,722,722,0
20230530,121100,132695904,722,722,722,722,847
20230530,121000,132084370,724,724,724,724,759
20230530,120900,131534854,725,725,725,725,0
20230530,120800,131534854,725,725,725,725,0
20230530,120700,131534854,725,725,725,725,2339
20230530,120600,129839079,725,725,725,725,0
20230530,120500,129839079,725,725,725,725,31
20230530,120400,129816604,725,725,725,725,0
20230530,120300,129816604,725,725,725,724,1001
20230530,120200,129091849,725,725,725,725,20
20230530,120100,129077349,726,726,726,726,0
20230530,120000,129077349,726,726,726,726,0
20230530,115900,129077349,726,726,726,726,200
20230530,115800,128932149,727,727,727,727,0
20230530,115700,128932149,727,724,727,724,12000
20230530,115600,120226399,724,723,724,723,2709
20230530,115500,118266583,725,725,725,725,1
20230530,115400,118265858,723,723,723,723,0
20230530,115300,118265858,723,723,723,723,90
20230530,115200,118200788,726,726,726,726,0
20230530,115100,118200788,726,724,726,724,1499
20230530,115000,117115318,726,726,726,726,0
20230530,114900,117115318,726,726,726,726,200
20230530,114800,116970118,727,726,727,726,5000
20230530,114700,113336232,726,724,726,724,100
20230530,114600,113263645,727,727,727,727,0
20230530,114500,113263645,727,727,727,727,0
20230530,114400,113263645,727,722,727,722,24000
20230530,114300,95878982,720,720,720,720,0
20230530,114200,95878982,720,720,720,720,0
20230530,114100,95878982,720,720,720,720,0
20230530,114000,95878982,720,720,720,720,0
20230530,113900,95878982,720,720,720,720,0
20230530,113800,95878982,720,720,720,720,1468
20230530,113700,94822022,720,720,720,720,0
20230530,113600,94822022,720,720,720,720,1700
20230530,113500,93598022,720,720,720,720,0
20230530,113400,93598022,720,720,720,720,7
20230530,113300,93592982,719,720,720,719,2
20230530,113200,93591543,720,720,720,720,0
20230530,113100,93591543,720,720,720,720,0
20230530,113000,93591543,720,720,720,720,0
20230530,112900,93591543,720,720,720,720,100
20230530,112800,93519543,718,718,718,718,0
20230530,112700,93519543,718,718,718,718,0
20230530,112600,93519543,718,718,718,718,0
20230530,112500,93519543,718,718,718,718,0
20230530,112400,93519543,718,718,718,718,0
20230530,112300,93519543,718,718,718,718,0
20230530,112200,93519543,718,718,718,718,1117
20230530,112100,92717537,718,718,718,718,0
20230530,112000,92717537,718,720,720,718,4685
20230530,111900,89350027,720,720,720,719,7322
20230530,111800,84082287,720,720,720,720,4678
20230530,111700,80714127,720,720,720,720,0
20230530,111600,80714127,720,720,720,720,3758
20230530,111500,78008367,720,722,722,720,406
20230530,111400,77716029,720,720,720,720,0
20230530,111300,77716029,720,720,720,720,0
20230530,111200,77716029,720,721,721,720,845
20230530,111100,77106936,720,720,720,720,0
20230530,111000,77106936,720,720,720,720,0
20230530,110900,77106936,720,720,720,720,605
20230530,110800,76671336,720,720,720,720,0
20230530,110700,76671336,720,720,720,720,9
20230530,110600,76664856,720,720,720,720,0
20230530,110500,76664856,720,720,720,720,0
20230530,110400,76664856,720,720,720,720,0
20230530,110300,76664856,720,720,720,720,0
20230530,110200,76664856,720,720,720,720,5
20230530,110100,76661256,722,722,722,722,0
20230530,110000,76661256,722,722,722,722,1639
20230530,105900,75477898,722,722,722,722,10
20230530,105800,75470678,722,722,722,722,0
20230530,105700,75470678,722,722,722,722,3
20230530,105600,75468512,722,722,722,722,2
20230530,105500,75467068,719,722,722,719,1928
20230530,105400,74079025,722,722,722,722,0
20230530,105300,74079025,722,721,722,721,1500
20230530,105200,72996116,721,721,721,721,1500
20230530,105100,71914616,721,721,721,721,0
20230530,105000,71914616,721,721,721,721,0
20230530,104900,71914616,721,721,721,721,3
20230530,104800,71912453,721,721,721,721,50
20230530,104700,71876403,721,721,721,721,0
20230530,104600,71876403,721,721,721,721,100
20230530,104500,71804303,721,721,721,721,0
20230530,104400,71804303,721,721,721,721,33
20230530,104300,71780510,721,721,721,721,3
20230530,104200,71778347,721,721,721,721,0
20230530,104100,71778347,721,721,721,721,0
20230530,104000,71778347,721,721,721,721,20
20230530,103900,71763927,720,720,720,720,0
20230530,103800,71763927,720,721,721,720,400
20230530,103700,71475627,720,720,720,720,595
20230530,103600,71047227,720,720,720,720,114
20230530,103500,70965147,720,720,720,720,23
20230530,103400,70948587,720,720,720,720,212
20230530,103300,70795947,719,719,719,719,1
20230530,103200,70795228,720,720,720,720,6
20230530,103100,70790908,720,720,720,720,0
20230530,103000,70790908,720,720,720,720,1100
20230530,102900,69998908,718,718,718,718,3
20230530,102800,69996754,718,718,718,718,0
20230530,102700,69996754,718,720,720,718,6027
20230530,102600,65661569,719,719,719,719,3100
20230530,102500,63432669,719,719,719,719,500
20230530,102400,63073169,719,719,719,719,0
20230530,102300,63073169,719,719,719,719,1174
20230530,102200,62229063,720,719,720,719,2002
20230530,102100,60789623,719,720,720,719,5135
20230530,102000,57092432,720,720,720,720,1062
20230530,101900,56327792,720,721,722,720,3938
20230530,101800,53491244,720,721,721,720,1804
20230530,101700,52190903,721,721,721,720,576
20230530,101600,51776073,721,721,721,721,0
20230530,101500,51776073,721,721,721,721,500
20230530,101400,51415573,721,721,721,721,0
20230530,101300,51415573,721,721,721,721,58
20230530,101200,51373755,721,721,721,721,0
20230530,101100,51373755,721,720,721,720,2064
20230530,101000,49887674,720,720,720,720,4000
20230530,100900,47007674,720,720,720,720,5
20230530,100800,47004074,720,720,720,720,0
20230530,100700,47004074,720,720,720,720,0
20230530,100600,47004074,720,720,720,720,59
20230530,100500,46961594,720,720,720,720,100
20230530,100400,46889594,720,720,720,720,236
20230530,100300,46719674,719,719,719,719,0
20230530,100200,46719674,719,719,719,719,0
20230530,100100,46719674,719,719,719,719,100
20230530,100000,46647774,719,719,719,719,2198
20230530,095900,45067412,719,719,719,719,7802
20230530,095800,39457774,719,719,719,719,0
20230530,095700,39457774,719,721,721,719,11
20230530,095600,39449845,721,721,721,721,34
20230530,095500,39425331,719,719,719,719,0
20230530,095400,39425331,719,719,720,719,3
20230530,095300,39423173,721,721,721,721,24
20230530,095200,39405869,719,719,719,719,4621
20230530,095100,36083370,719,720,720,719,15
20230530,095000,36072572,721,721,721,721,500
20230530,094900,35712072,721,721,721,721,151
20230530,094800,35603201,721,721,721,721,20
20230530,094700,35588781,721,719,721,719,501
20230530,094600,35227562,721,721,721,721,1
20230530,094500,35226841,719,719,719,719,3866
20230530,094400,32447187,719,719,719,719,0
20230530,094300,32447187,719,720,720,719,3
20230530,094200,32445029,720,720,720,720,503
20230530,094100,32082869,720,721,721,720,114
20230530,094000,32000776,719,722,722,719,14
20230530,093900,31990674,722,721,722,719,2710
20230530,093800,30039576,721,722,722,721,11
20230530,093700,30031635,722,722,722,722,797
20230530,093600,29456201,723,723,723,723,0
20230530,093500,29456201,723,723,723,723,1
20230530,093400,29455478,722,722,722,722,1
20230530,093300,29454756,723,723,723,723,0
20230530,093200,29454756,723,723,723,723,1
20230530,093100,29454033,722,722,722,722,1300
20230530,093000,28515433,722,722,722,722,106
20230530,092900,28438901,722,722,722,722,0
20230530,092800,28438901,722,722,722,721,11
20230530,092700,28430960,722,722,722,722,0
20230530,092600,28430960,722,722,722,722,6481
20230530,092500,23751678,722,722,722,722,91
20230530,092400,23685976,722,722,722,722,1
20230530,092300,23685254,723,722,723,722,101
20230530,092200,23612232,722,722,723,720,427
20230530,092100,23303543,720,722,723,720,3151
20230530,092000,21034489,721,721,721,721,0
20230530,091900,21034489,721,722,722,721,3
20230530,091800,21032324,720,723,723,720,1068
20230530,091700,20262948,723,723,723,722,8
20230530,091600,20257165,722,723,723,722,859
20230530,091500,19636109,723,723,723,722,105
20230530,091400,19560195,722,722,722,722,31
20230530,091300,19537813,722,722,722,722,200
20230530,091200,19393413,722,721,722,721,1170
20230530,091100,18548843,721,721,721,720,3512
20230530,091000,16017795,721,721,721,721,1000
20230530,090900,15296795,722,723,723,722,2026
20230530,090800,13833767,725,725,725,725,8
20230530,090700,13827967,725,725,725,725,2365
20230530,090600,12113342,725,726,726,725,13
20230530,090500,12103905,725,727,727,725,689
20230530,090400,11603874,727,723,727,723,1856
20230530,090300,10258092,723,722,723,722,600
20230530,090200,9824293,721,720,721,720,4381
20230530,090100,6667592,721,721,723,720,2896
20230530,090000,4578993,722,720,722,720,3363