KissMeData/413600/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,205200,41070730,2240,2240,2240,2240,100
20230530,205100,41070730,2240,2240,2240,2240,0
20230530,205000,41070730,2240,2240,2240,2240,0
20230530,204900,41070730,2240,2240,2240,2240,0
20230530,204800,41070730,2240,2240,2240,2240,0
20230530,204700,41070730,2240,2240,2240,2240,0
20230530,204600,41070730,2240,2240,2240,2240,0
20230530,204500,41070730,2240,2240,2240,2240,0
20230530,204400,41070730,2240,2240,2240,2240,0
20230530,204300,41070730,2240,2240,2240,2240,0
20230530,204200,41070730,2240,2240,2240,2240,0
20230530,204100,41070730,2240,2240,2240,2240,0
20230530,204000,41070730,2240,2240,2240,2240,0
20230530,203900,41070730,2240,2240,2240,2240,0
20230530,203800,41070730,2240,2240,2240,2240,0
20230530,203700,41070730,2240,2240,2240,2240,0
20230530,203600,41070730,2240,2240,2240,2240,0
20230530,203500,41070730,2240,2240,2240,2240,0
20230530,203400,41070730,2240,2240,2240,2240,0
20230530,203300,41070730,2240,2240,2240,2240,0
20230530,203200,41070730,2240,2240,2240,2240,0
20230530,203100,41070730,2240,2240,2240,2240,0
20230530,203000,41070730,2240,2240,2240,2240,0
20230530,202900,41070730,2240,2240,2240,2240,0
20230530,202800,41070730,2240,2240,2240,2240,0
20230530,202700,41070730,2240,2240,2240,2240,0
20230530,202600,41070730,2240,2240,2240,2240,0
20230530,202500,41070730,2240,2240,2240,2240,0
20230530,202400,41070730,2240,2240,2240,2240,0
20230530,202300,41070730,2240,2240,2240,2240,0
20230530,202200,41070730,2240,2240,2240,2240,100
20230530,202100,41070730,2240,2240,2240,2240,0
20230530,202000,41070730,2240,2240,2240,2240,0
20230530,201900,41070730,2240,2240,2240,2240,0
20230530,201800,41070730,2240,2240,2240,2240,0
20230530,201700,41070730,2240,2240,2240,2240,0
20230530,201600,41070730,2240,2240,2240,2240,0
20230530,201500,41070730,2240,2240,2240,2240,0
20230530,201400,41070730,2240,2240,2240,2240,0
20230530,201300,41070730,2240,2240,2240,2240,0
20230530,201200,41070730,2240,2240,2240,2240,0
20230530,201100,41070730,2240,2240,2240,2240,0
20230530,201000,41070730,2240,2240,2240,2240,0
20230530,200900,41070730,2240,2240,2240,2240,0
20230530,200800,41070730,2240,2240,2240,2240,0
20230530,200700,41070730,2240,2240,2240,2240,0
20230530,200600,41070730,2240,2240,2240,2240,0
20230530,200500,41070730,2240,2240,2240,2240,0
20230530,200400,41070730,2240,2240,2240,2240,0
20230530,200300,41070730,2240,2240,2240,2240,0
20230530,200200,41070730,2240,2240,2240,2240,0
20230530,200100,41070730,2240,2240,2240,2240,0
20230530,200000,41070730,2240,2240,2240,2240,0
20230530,195900,41070730,2240,2240,2240,2240,0
20230530,195800,41070730,2240,2240,2240,2240,0
20230530,195700,41070730,2240,2240,2240,2240,0
20230530,195600,41070730,2240,2240,2240,2240,0
20230530,195500,41070730,2240,2240,2240,2240,0
20230530,195400,41070730,2240,2240,2240,2240,0
20230530,195300,41070730,2240,2240,2240,2240,0
20230530,195200,41070730,2240,2240,2240,2240,100
20230530,195100,41070730,2240,2240,2240,2240,0
20230530,195000,41070730,2240,2240,2240,2240,0
20230530,194900,41070730,2240,2240,2240,2240,0
20230530,194800,41070730,2240,2240,2240,2240,0
20230530,194700,41070730,2240,2240,2240,2240,0
20230530,194600,41070730,2240,2240,2240,2240,0
20230530,194500,41070730,2240,2240,2240,2240,0
20230530,194400,41070730,2240,2240,2240,2240,0
20230530,194300,41070730,2240,2240,2240,2240,0
20230530,194200,41070730,2240,2240,2240,2240,0
20230530,194100,41070730,2240,2240,2240,2240,0
20230530,194000,41070730,2240,2240,2240,2240,0
20230530,193900,41070730,2240,2240,2240,2240,0
20230530,193800,41070730,2240,2240,2240,2240,0
20230530,193700,41070730,2240,2240,2240,2240,0
20230530,193600,41070730,2240,2240,2240,2240,0
20230530,193500,41070730,2240,2240,2240,2240,0
20230530,193400,41070730,2240,2240,2240,2240,0
20230530,193300,41070730,2240,2240,2240,2240,0
20230530,193200,41070730,2240,2240,2240,2240,0
20230530,193100,41070730,2240,2240,2240,2240,0
20230530,193000,41070730,2240,2240,2240,2240,0
20230530,192900,41070730,2240,2240,2240,2240,0
20230530,192800,41070730,2240,2240,2240,2240,0
20230530,192700,41070730,2240,2240,2240,2240,0
20230530,192600,41070730,2240,2240,2240,2240,0
20230530,192500,41070730,2240,2240,2240,2240,0
20230530,192400,41070730,2240,2240,2240,2240,0
20230530,192300,41070730,2240,2240,2240,2240,0
20230530,192200,41070730,2240,2240,2240,2240,100
20230530,192100,41070730,2240,2240,2240,2240,0
20230530,192000,41070730,2240,2240,2240,2240,0
20230530,191900,41070730,2240,2240,2240,2240,0
20230530,191800,41070730,2240,2240,2240,2240,0
20230530,191700,41070730,2240,2240,2240,2240,0
20230530,191600,41070730,2240,2240,2240,2240,0
20230530,191500,41070730,2240,2240,2240,2240,0
20230530,191400,41070730,2240,2240,2240,2240,0
20230530,191300,41070730,2240,2240,2240,2240,0
20230530,191200,41070730,2240,2240,2240,2240,0
20230530,191100,41070730,2240,2240,2240,2240,0
20230530,191000,41070730,2240,2240,2240,2240,0
20230530,190900,41070730,2240,2240,2240,2240,0
20230530,190800,41070730,2240,2240,2240,2240,0
20230530,190700,41070730,2240,2240,2240,2240,0
20230530,190600,41070730,2240,2240,2240,2240,0
20230530,190500,41070730,2240,2240,2240,2240,0
20230530,190400,41070730,2240,2240,2240,2240,0
20230530,190300,41070730,2240,2240,2240,2240,0
20230530,190200,41070730,2240,2240,2240,2240,0
20230530,190100,41070730,2240,2240,2240,2240,0
20230530,190000,41070730,2240,2240,2240,2240,0
20230530,185900,41070730,2240,2240,2240,2240,0
20230530,185800,41070730,2240,2240,2240,2240,0
20230530,185700,41070730,2240,2240,2240,2240,0
20230530,185600,41070730,2240,2240,2240,2240,0
20230530,185500,41070730,2240,2240,2240,2240,0
20230530,185400,41070730,2240,2240,2240,2240,0
20230530,185300,41070730,2240,2240,2240,2240,0
20230530,185200,41070730,2240,2240,2240,2240,100
20230530,185100,41070730,2240,2240,2240,2240,0
20230530,185000,41070730,2240,2240,2240,2240,0
20230530,184900,41070730,2240,2240,2240,2240,0
20230530,184800,41070730,2240,2240,2240,2240,0
20230530,184700,41070730,2240,2240,2240,2240,0
20230530,184600,41070730,2240,2240,2240,2240,0
20230530,184500,41070730,2240,2240,2240,2240,0
20230530,184400,41070730,2240,2240,2240,2240,0
20230530,184300,41070730,2240,2240,2240,2240,0
20230530,184200,41070730,2240,2240,2240,2240,0
20230530,184100,41070730,2240,2240,2240,2240,0
20230530,184000,41070730,2240,2240,2240,2240,0
20230530,183900,41070730,2240,2240,2240,2240,0
20230530,183800,41070730,2240,2240,2240,2240,0
20230530,183700,41070730,2240,2240,2240,2240,0
20230530,183600,41070730,2240,2240,2240,2240,0
20230530,183500,41070730,2240,2240,2240,2240,0
20230530,183400,41070730,2240,2240,2240,2240,0
20230530,183300,41070730,2240,2240,2240,2240,0
20230530,183200,41070730,2240,2240,2240,2240,0
20230530,183100,41070730,2240,2240,2240,2240,0
20230530,183000,41070730,2240,2240,2240,2240,0
20230530,182900,41070730,2240,2240,2240,2240,0
20230530,182800,41070730,2240,2240,2240,2240,0
20230530,182700,41070730,2240,2240,2240,2240,0
20230530,182600,41070730,2240,2240,2240,2240,0
20230530,182500,41070730,2240,2240,2240,2240,0
20230530,182400,41070730,2240,2240,2240,2240,0
20230530,182300,41070730,2240,2240,2240,2240,0
20230530,182200,41070730,2240,2240,2240,2240,100
20230530,182100,41070730,2240,2240,2240,2240,0
20230530,182000,41070730,2240,2240,2240,2240,0
20230530,181900,41070730,2240,2240,2240,2240,0
20230530,181800,41070730,2240,2240,2240,2240,0
20230530,181700,41070730,2240,2240,2240,2240,0
20230530,181600,41070730,2240,2240,2240,2240,0
20230530,181500,41070730,2240,2240,2240,2240,0
20230530,181400,41070730,2240,2240,2240,2240,0
20230530,181300,41070730,2240,2240,2240,2240,0
20230530,181200,41070730,2240,2240,2240,2240,0
20230530,181100,41070730,2240,2240,2240,2240,0
20230530,181000,41070730,2240,2240,2240,2240,0
20230530,180900,41070730,2240,2240,2240,2240,0
20230530,180800,41070730,2240,2240,2240,2240,0
20230530,180700,41070730,2240,2240,2240,2240,0
20230530,180600,41070730,2240,2240,2240,2240,0
20230530,180500,41070730,2240,2240,2240,2240,0
20230530,180400,41070730,2240,2240,2240,2240,0
20230530,180300,41070730,2240,2240,2240,2240,0
20230530,180200,41070730,2240,2240,2240,2240,0
20230530,180100,41070730,2240,2240,2240,2240,0
20230530,180000,41070730,2240,2240,2240,2240,0
20230530,175900,41070730,2240,2240,2240,2240,0
20230530,175800,41070730,2240,2240,2240,2240,0
20230530,175700,41070730,2240,2240,2240,2240,0
20230530,175600,41070730,2240,2240,2240,2240,0
20230530,175500,41070730,2240,2240,2240,2240,0
20230530,175400,41070730,2240,2240,2240,2240,0
20230530,175300,41070730,2240,2240,2240,2240,0
20230530,175200,41070730,2240,2240,2240,2240,100
20230530,175100,41070730,2240,2240,2240,2240,0
20230530,175000,41070730,2240,2240,2240,2240,0
20230530,174900,41070730,2240,2240,2240,2240,0
20230530,174800,41070730,2240,2240,2240,2240,0
20230530,174700,41070730,2240,2240,2240,2240,0
20230530,174600,41070730,2240,2240,2240,2240,0
20230530,174500,41070730,2240,2240,2240,2240,0
20230530,174400,41070730,2240,2240,2240,2240,0
20230530,174300,41070730,2240,2240,2240,2240,0
20230530,174200,41070730,2240,2240,2240,2240,0
20230530,174100,41070730,2240,2240,2240,2240,0
20230530,174000,41070730,2240,2240,2240,2240,0
20230530,173900,41070730,2240,2240,2240,2240,0
20230530,173800,41070730,2240,2240,2240,2240,0
20230530,173700,41070730,2240,2240,2240,2240,0
20230530,173600,41070730,2240,2240,2240,2240,0
20230530,173500,41070730,2240,2240,2240,2240,0
20230530,173400,41070730,2240,2240,2240,2240,0
20230530,173300,41070730,2240,2240,2240,2240,0
20230530,173200,41070730,2240,2240,2240,2240,0
20230530,173100,41070730,2240,2240,2240,2240,0
20230530,173000,41070730,2240,2240,2240,2240,0
20230530,172900,41070730,2240,2240,2240,2240,0
20230530,172800,41070730,2240,2240,2240,2240,0
20230530,172700,41070730,2240,2240,2240,2240,0
20230530,172600,41070730,2240,2240,2240,2240,0
20230530,172500,41070730,2240,2240,2240,2240,0
20230530,172400,41070730,2240,2240,2240,2240,0
20230530,172300,41070730,2240,2240,2240,2240,0
20230530,172200,41070730,2240,2240,2240,2240,100
20230530,172100,41070730,2240,2240,2240,2240,0
20230530,172000,41070730,2240,2240,2240,2240,0
20230530,171900,41070730,2240,2240,2240,2240,0
20230530,171800,41070730,2240,2240,2240,2240,0
20230530,171700,41070730,2240,2240,2240,2240,0
20230530,171600,41070730,2240,2240,2240,2240,0
20230530,171500,41070730,2240,2240,2240,2240,0
20230530,171400,41070730,2240,2240,2240,2240,0
20230530,171300,41070730,2240,2240,2240,2240,0
20230530,171200,41070730,2240,2240,2240,2240,0
20230530,171100,41070730,2240,2240,2240,2240,0
20230530,171000,41070730,2240,2240,2240,2240,0
20230530,170900,41070730,2240,2240,2240,2240,0
20230530,170800,41070730,2240,2240,2240,2240,0
20230530,170700,41070730,2240,2240,2240,2240,0
20230530,170600,41070730,2240,2240,2240,2240,0
20230530,170500,41070730,2240,2240,2240,2240,0
20230530,170400,41070730,2240,2240,2240,2240,0
20230530,170300,41070730,2240,2240,2240,2240,0
20230530,170200,41070730,2240,2240,2240,2240,0
20230530,170100,41070730,2240,2240,2240,2240,0
20230530,170000,41070730,2240,2240,2240,2240,0
20230530,165900,41070730,2240,2240,2240,2240,0
20230530,165800,41070730,2240,2240,2240,2240,0
20230530,165700,41070730,2240,2240,2240,2240,0
20230530,165600,41070730,2240,2240,2240,2240,0
20230530,165500,41070730,2240,2240,2240,2240,0
20230530,165400,41070730,2240,2240,2240,2240,0
20230530,165300,41070730,2240,2240,2240,2240,0
20230530,165200,41070730,2240,2240,2240,2240,100
20230530,165100,41070730,2240,2240,2240,2240,0
20230530,165000,41070730,2240,2240,2240,2240,0
20230530,164900,41070730,2240,2240,2240,2240,0
20230530,164800,41070730,2240,2240,2240,2240,0
20230530,164700,41070730,2240,2240,2240,2240,0
20230530,164600,41070730,2240,2240,2240,2240,0
20230530,164500,41070730,2240,2240,2240,2240,0
20230530,164400,41070730,2240,2240,2240,2240,0
20230530,164300,41070730,2240,2240,2240,2240,0
20230530,164200,41070730,2240,2240,2240,2240,0
20230530,164100,41070730,2240,2240,2240,2240,0
20230530,164000,41070730,2240,2240,2240,2240,0
20230530,163900,41070730,2240,2240,2240,2240,0
20230530,163800,41070730,2240,2240,2240,2240,0
20230530,163700,41070730,2240,2240,2240,2240,0
20230530,163600,41070730,2240,2240,2240,2240,0
20230530,163500,41070730,2240,2240,2240,2240,0
20230530,163400,41070730,2240,2240,2240,2240,0
20230530,163300,41070730,2240,2240,2240,2240,0
20230530,163200,41070730,2240,2240,2240,2240,0
20230530,163100,41070730,2240,2240,2240,2240,0
20230530,163000,41070730,2240,2240,2240,2240,0
20230530,162900,41070730,2240,2240,2240,2240,0
20230530,162800,41070730,2240,2240,2240,2240,0
20230530,162700,41070730,2240,2240,2240,2240,0
20230530,162600,41070730,2240,2240,2240,2240,0
20230530,162500,41070730,2240,2240,2240,2240,0
20230530,162400,41070730,2240,2240,2240,2240,0
20230530,162300,41070730,2240,2240,2240,2240,0
20230530,162200,41070730,2240,2240,2240,2240,100
20230530,162100,41070730,2240,2240,2240,2240,0
20230530,162000,41070730,2240,2240,2240,2240,0
20230530,161900,41070730,2240,2240,2240,2240,0
20230530,161800,41070730,2240,2240,2240,2240,0
20230530,161700,41070730,2240,2240,2240,2240,0
20230530,161600,41070730,2240,2240,2240,2240,0
20230530,161500,41070730,2240,2240,2240,2240,0
20230530,161400,41070730,2240,2240,2240,2240,0
20230530,161300,41070730,2240,2240,2240,2240,0
20230530,161200,41070730,2240,2240,2240,2240,0
20230530,161100,41070730,2240,2240,2240,2240,0
20230530,161000,41070730,2240,2240,2240,2240,0
20230530,160900,41070730,2240,2240,2240,2240,0
20230530,160800,41070730,2240,2240,2240,2240,0
20230530,160700,41070730,2240,2240,2240,2240,0
20230530,160600,41070730,2240,2240,2240,2240,0
20230530,160500,41070730,2240,2240,2240,2240,0
20230530,160400,41070730,2240,2240,2240,2240,0
20230530,160300,41070730,2240,2240,2240,2240,0
20230530,160200,41070730,2240,2240,2240,2240,0
20230530,160100,41070730,2240,2240,2240,2240,0
20230530,160000,41070730,2240,2240,2240,2240,0
20230530,155900,41070730,2240,2240,2240,2240,0
20230530,155800,41070730,2240,2240,2240,2240,0
20230530,155700,41070730,2240,2240,2240,2240,0
20230530,155600,41070730,2240,2240,2240,2240,0
20230530,155500,41070730,2240,2240,2240,2240,0
20230530,155400,41070730,2240,2240,2240,2240,0
20230530,155300,41070730,2240,2240,2240,2240,0
20230530,155200,41070730,2240,2240,2240,2240,100
20230530,155100,41070730,2240,2240,2240,2240,0
20230530,155000,41070730,2240,2240,2240,2240,0
20230530,154900,41070730,2240,2240,2240,2240,0
20230530,154800,41070730,2240,2240,2240,2240,0
20230530,154700,41070730,2240,2240,2240,2240,0
20230530,154600,41070730,2240,2240,2240,2240,0
20230530,154500,41070730,2240,2240,2240,2240,0
20230530,154400,41070730,2240,2240,2240,2240,0
20230530,154300,41070730,2240,2240,2240,2240,0
20230530,154200,41070730,2240,2240,2240,2240,0
20230530,154100,41070730,2240,2240,2240,2240,0
20230530,154000,41070730,2240,2240,2240,2240,0
20230530,153900,41070730,2240,2240,2240,2240,0
20230530,153800,41070730,2240,2240,2240,2240,0
20230530,153700,41070730,2240,2240,2240,2240,0
20230530,153600,41070730,2240,2240,2240,2240,0
20230530,153500,41070730,2240,2240,2240,2240,0
20230530,153400,41070730,2240,2240,2240,2240,0
20230530,153300,41070730,2240,2240,2240,2240,0
20230530,153200,41070730,2240,2240,2240,2240,0
20230530,153100,41070730,2240,2240,2240,2240,0
20230530,153000,41070730,2240,2240,2240,2240,100
20230530,152900,40846730,2245,2245,2245,2245,0
20230530,152800,40846730,2245,2245,2245,2245,0
20230530,152700,40846730,2245,2245,2245,2245,0
20230530,152600,40846730,2245,2245,2245,2245,0
20230530,152500,40846730,2245,2245,2245,2245,0
20230530,152400,40846730,2245,2245,2245,2245,0
20230530,152300,40846730,2245,2245,2245,2245,0
20230530,152200,40846730,2245,2245,2245,2245,0
20230530,152100,40846730,2245,2245,2245,2245,0
20230530,152000,40846730,2245,2245,2245,2245,0
20230530,151900,40846730,2245,2245,2245,2245,0
20230530,151800,40846730,2245,2245,2245,2245,0
20230530,151700,40846730,2245,2245,2245,2245,0
20230530,151600,40846730,2245,2245,2245,2245,0
20230530,151500,40846730,2245,2245,2245,2245,0
20230530,151400,40846730,2245,2245,2245,2245,0
20230530,151300,40846730,2245,2245,2245,2245,0
20230530,151200,40846730,2245,2245,2245,2245,0
20230530,151100,40846730,2245,2245,2245,2245,0
20230530,151000,40846730,2245,2245,2245,2245,0
20230530,150900,40846730,2245,2245,2245,2245,0
20230530,150800,40846730,2245,2245,2245,2245,0
20230530,150700,40846730,2245,2245,2245,2245,0
20230530,150600,40846730,2245,2245,2245,2245,0
20230530,150500,40846730,2245,2245,2245,2245,0
20230530,150400,40846730,2245,2245,2245,2245,0
20230530,150300,40846730,2245,2245,2245,2245,0
20230530,150200,40846730,2245,2245,2245,2245,0
20230530,150100,40846730,2245,2245,2245,2245,0
20230530,150000,40846730,2245,2245,2245,2245,0
20230530,145900,40846730,2245,2245,2245,2240,244
20230530,145800,40298970,2240,2240,2240,2240,0
20230530,145700,40298970,2240,2240,2240,2240,0
20230530,145600,40298970,2240,2240,2240,2240,1
20230530,145500,40296730,2240,2240,2240,2240,0
20230530,145400,40296730,2240,2240,2240,2240,0
20230530,145300,40296730,2240,2240,2240,2240,0
20230530,145200,40296730,2240,2240,2240,2240,89
20230530,145100,40097370,2240,2240,2240,2240,0
20230530,145000,40097370,2240,2240,2240,2240,0
20230530,144900,40097370,2240,2240,2240,2240,0
20230530,144800,40097370,2240,2240,2240,2240,144
20230530,144700,39774810,2240,2240,2240,2240,0
20230530,144600,39774810,2240,2240,2240,2240,0
20230530,144500,39774810,2240,2240,2240,2240,78
20230530,144400,39600090,2240,2240,2240,2240,0
20230530,144300,39600090,2240,2240,2240,2240,0
20230530,144200,39600090,2240,2240,2240,2240,0
20230530,144100,39600090,2240,2240,2240,2240,121
20230530,144000,39329050,2240,2240,2240,2240,0
20230530,143900,39329050,2240,2240,2240,2240,0
20230530,143800,39329050,2240,2240,2240,2240,0
20230530,143700,39329050,2240,2240,2240,2240,101
20230530,143600,39102810,2240,2240,2240,2240,0
20230530,143500,39102810,2240,2240,2240,2240,0
20230530,143400,39102810,2240,2240,2240,2240,0
20230530,143300,39102810,2240,2240,2240,2240,140
20230530,143200,38789210,2240,2240,2240,2240,0
20230530,143100,38789210,2240,2240,2240,2240,0
20230530,143000,38789210,2240,2240,2240,2240,82
20230530,142900,38605530,2240,2240,2240,2240,0
20230530,142800,38605530,2240,2240,2240,2240,0
20230530,142700,38605530,2240,2240,2240,2240,0
20230530,142600,38605530,2240,2240,2240,2240,125
20230530,142500,38325530,2240,2240,2240,2240,0
20230530,142400,38325530,2240,2240,2240,2240,0
20230530,142300,38325530,2240,2240,2240,2240,0
20230530,142200,38325530,2240,2240,2240,2240,98
20230530,142100,38106010,2240,2240,2240,2240,0
20230530,142000,38106010,2240,2240,2240,2240,0
20230530,141900,38106010,2240,2240,2240,2240,124
20230530,141800,37828250,2240,2240,2240,2240,0
20230530,141700,37828250,2240,2240,2240,2240,0
20230530,141600,37828250,2240,2240,2240,2240,0
20230530,141500,37828250,2240,2240,2240,2240,98
20230530,141400,37608730,2240,2240,2240,2240,0
20230530,141300,37608730,2240,2240,2240,2240,0
20230530,141200,37608730,2240,2240,2240,2240,0
20230530,141100,37608730,2240,2240,2240,2240,114
20230530,141000,37353370,2240,2240,2240,2240,0
20230530,140900,37353370,2240,2240,2240,2240,0
20230530,140800,37353370,2240,2240,2240,2240,0
20230530,140700,37353370,2240,2240,2240,2240,108
20230530,140600,37111450,2240,2240,2240,2240,0
20230530,140500,37111450,2240,2240,2240,2240,0
20230530,140400,37111450,2240,2240,2240,2240,119
20230530,140300,36844890,2240,2240,2240,2240,0
20230530,140200,36844890,2240,2240,2240,2240,0
20230530,140100,36844890,2240,2240,2240,2240,0
20230530,140000,36844890,2240,2240,2240,2240,103
20230530,135900,36614170,2240,2240,2240,2240,0
20230530,135800,36614170,2240,2240,2240,2240,0
20230530,135700,36614170,2240,2240,2240,2240,0
20230530,135600,36614170,2240,2240,2240,2240,111
20230530,135500,36365530,2240,2240,2240,2240,0
20230530,135400,36365530,2240,2240,2240,2240,0
20230530,135300,36365530,2240,2240,2240,2240,112
20230530,135200,36114650,2240,2240,2240,2240,0
20230530,135100,36114650,2240,2235,2240,2235,19
20230530,135000,36072110,2235,2235,2235,2235,4
20230530,134900,36063170,2235,2235,2235,2235,118
20230530,134800,35799440,2235,2235,2235,2235,0
20230530,134700,35799440,2235,2235,2235,2235,0
20230530,134600,35799440,2235,2235,2235,2235,0
20230530,134500,35799440,2235,2235,2235,2235,82
20230530,134400,35616170,2235,2235,2235,2235,0
20230530,134300,35616170,2235,2235,2235,2235,4
20230530,134200,35607230,2235,2235,2235,2235,4
20230530,134100,35598290,2240,2240,2240,2240,120
20230530,134000,35329490,2245,2245,2245,2245,0
20230530,133900,35329490,2245,2245,2245,2245,0
20230530,133800,35329490,2245,2245,2245,2245,102
20230530,133700,35100500,2245,2245,2245,2245,0
20230530,133600,35100500,2245,2245,2245,2245,0
20230530,133500,35100500,2245,2245,2245,2245,0
20230530,133400,35100500,2245,2245,2245,2245,117
20230530,133300,34837835,2245,2245,2245,2245,0
20230530,133200,34837835,2245,2245,2245,2245,84
20230530,133100,34649255,2245,2245,2245,2245,0
20230530,133000,34649255,2245,2245,2245,2245,105
20230530,132900,34413530,2245,2245,2245,2245,0
20230530,132800,34413530,2245,2245,2245,2245,0
20230530,132700,34413530,2245,2245,2245,2245,134
20230530,132600,34112700,2240,2240,2240,2240,0
20230530,132500,34112700,2240,2240,2240,2240,0
20230530,132400,34112700,2240,2240,2240,2240,0
20230530,132300,34112700,2240,2240,2240,2240,4
20230530,132200,34103740,2235,2235,2235,2235,0
20230530,132100,34103740,2235,2235,2235,2235,3
20230530,132000,34097035,2245,2245,2245,2245,0
20230530,131900,34097035,2245,2245,2245,2245,127
20230530,131800,33811920,2245,2245,2245,2245,0
20230530,131700,33811920,2245,2245,2245,2245,0
20230530,131600,33811920,2245,2245,2245,2245,0
20230530,131500,33811920,2245,2245,2245,2245,96
20230530,131400,33596400,2245,2245,2245,2245,0
20230530,131300,33596400,2245,2245,2245,2245,0
20230530,131200,33596400,2245,2240,2245,2240,122
20230530,131100,33322550,2240,2240,2240,2240,0
20230530,131000,33322550,2240,2240,2240,2240,2
20230530,130900,33318070,2245,2245,2245,2245,0
20230530,130800,33318070,2245,2245,2245,2245,100
20230530,130700,33093570,2245,2245,2245,2245,0
20230530,130600,33093570,2245,2245,2245,2245,0
20230530,130500,33093570,2245,2245,2245,2245,0
20230530,130400,33093570,2245,2245,2245,2245,139
20230530,130300,32781515,2245,2245,2245,2245,0
20230530,130200,32781515,2245,2245,2245,2245,0
20230530,130100,32781515,2245,2245,2245,2245,83
20230530,130000,32595180,2245,2245,2245,2245,0
20230530,125900,32595180,2245,2245,2245,2245,0
20230530,125800,32595180,2245,2245,2245,2245,0
20230530,125700,32595180,2245,2245,2245,2245,116
20230530,125600,32334760,2245,2245,2245,2245,0
20230530,125500,32334760,2245,2245,2245,2245,0
20230530,125400,32334760,2245,2245,2245,2245,0
20230530,125300,32334760,2245,2245,2245,2245,106
20230530,125200,32096790,2245,2245,2245,2245,0
20230530,125100,32096790,2245,2245,2245,2245,0
20230530,125000,32096790,2245,2245,2245,2245,0
20230530,124900,32096790,2245,2245,2245,2245,135
20230530,124800,31793715,2245,2245,2245,2245,0
20230530,124700,31793715,2245,2245,2245,2245,0
20230530,124600,31793715,2245,2245,2245,2245,88
20230530,124500,31596155,2245,2245,2245,2245,0
20230530,124400,31596155,2245,2245,2245,2245,0
20230530,124300,31596155,2245,2245,2245,2245,0
20230530,124200,31596155,2245,2245,2245,2245,131
20230530,124100,31302060,2245,2245,2245,2245,0
20230530,124000,31302060,2245,2245,2245,2245,0
20230530,123900,31302060,2245,2245,2245,2245,0
20230530,123800,31302060,2245,2245,2245,2245,91
20230530,123700,31097765,2245,2245,2245,2245,0
20230530,123600,31097765,2245,2245,2245,2245,0
20230530,123500,31097765,2245,2245,2245,2245,115
20230530,123400,30839590,2245,2245,2245,2245,0
20230530,123300,30839590,2245,2245,2245,2245,41
20230530,123200,30747545,2245,2245,2245,2245,0
20230530,123100,30747545,2245,2245,2245,2245,107
20230530,123000,30507330,2245,2245,2245,2245,0
20230530,122900,30507330,2245,2245,2245,2245,0
20230530,122800,30507330,2245,2245,2245,2245,0
20230530,122700,30507330,2245,2245,2245,2245,133
20230530,122600,30208745,2245,2245,2245,2245,0
20230530,122500,30208745,2245,2245,2245,2245,0
20230530,122400,30208745,2245,2245,2245,2245,89
20230530,122300,30008940,2245,2245,2245,2245,0
20230530,122200,30008940,2245,2245,2245,2245,0
20230530,122100,30008940,2245,2245,2245,2245,0
20230530,122000,30008940,2245,2245,2245,2245,135
20230530,121900,29705865,2245,2245,2245,2245,0
20230530,121800,29705865,2245,2245,2245,2245,0
20230530,121700,29705865,2245,2245,2245,2245,0
20230530,121600,29705865,2245,2245,2245,2245,87
20230530,121500,29510550,2245,2245,2245,2245,0
20230530,121400,29510550,2245,2245,2245,2245,0
20230530,121300,29510550,2245,2245,2245,2245,0
20230530,121200,29510550,2245,2245,2245,2245,137
20230530,121100,29202985,2245,2245,2245,2245,0
20230530,121000,29202985,2245,2245,2245,2245,0
20230530,120900,29202985,2245,2245,2245,2245,86
20230530,120800,29009915,2245,2245,2245,2245,0
20230530,120700,29009915,2245,2245,2245,2245,0
20230530,120600,29009915,2245,2245,2245,2245,0
20230530,120500,29009915,2245,2245,2245,2245,114
20230530,120400,28753985,2250,2250,2250,2250,0
20230530,120300,28753985,2250,2250,2250,2250,0
20230530,120200,28753985,2250,2250,2250,2250,0
20230530,120100,28753985,2250,2250,2250,2250,108
20230530,120000,28510985,2250,2250,2250,2250,0
20230530,115900,28510985,2250,2250,2250,2250,0
20230530,115800,28510985,2250,2250,2250,2250,132
20230530,115700,28213985,2250,2250,2250,2250,0
20230530,115600,28213985,2250,2250,2250,2250,0
20230530,115500,28213985,2250,2250,2250,2250,0
20230530,115400,28213985,2250,2250,2250,2250,90
20230530,115300,28011485,2250,2250,2250,2250,0
20230530,115200,28011485,2250,2250,2250,2250,115
20230530,115100,27752735,2245,2245,2245,2245,0
20230530,115000,27752735,2245,2245,2245,2245,19
20230530,114900,27710080,2220,2220,2220,2220,0
20230530,114800,27710080,2220,2220,2220,2220,11
20230530,114700,27685660,2245,2245,2245,2245,0
20230530,114600,27685660,2245,2245,2245,2245,88
20230530,114500,27488100,2245,2245,2245,2245,0
20230530,114400,27488100,2245,2245,2245,2245,0
20230530,114300,27488100,2245,2245,2245,2245,125
20230530,114200,27207475,2245,2245,2245,2245,0
20230530,114100,27207475,2245,2245,2245,2245,89
20230530,114000,27007670,2245,2245,2245,2245,24
20230530,113900,26953790,2245,2245,2245,2245,98
20230530,113800,26733780,2240,2240,2240,2240,0
20230530,113700,26733780,2240,2240,2240,2240,0
20230530,113600,26733780,2240,2240,2240,2240,0
20230530,113500,26733780,2240,2245,2245,2220,129
20230530,113400,26444965,2245,2245,2245,2245,0
20230530,113300,26444965,2245,2245,2245,2245,0
20230530,113200,26444965,2245,2245,2245,2245,10
20230530,113100,26422515,2250,2250,2250,2250,0
20230530,113000,26422515,2250,2250,2250,2250,0
20230530,112900,26422515,2250,2250,2250,2250,0
20230530,112800,26422515,2250,2250,2250,2250,112
20230530,112700,26170515,2250,2250,2250,2250,0
20230530,112600,26170515,2250,2250,2250,2250,0
20230530,112500,26170515,2250,2250,2250,2250,0
20230530,112400,26170515,2250,2250,2250,2250,110
20230530,112300,25923015,2250,2250,2250,2250,0
20230530,112200,25923015,2250,2250,2250,2250,0
20230530,112100,25923015,2250,2250,2250,2250,0
20230530,112000,25923015,2250,2250,2250,2250,144
20230530,111900,25599015,2250,2235,2250,2235,6000
20230530,111800,12127710,2235,2235,2235,2235,0
20230530,111700,12127710,2235,2235,2235,2235,106
20230530,111600,11890800,2235,2235,2235,2235,0
20230530,111500,11890800,2235,2235,2235,2235,0
20230530,111400,11890800,2235,2235,2235,2235,0
20230530,111300,11890800,2235,2235,2235,2235,119
20230530,111200,11624835,2235,2235,2235,2235,0
20230530,111100,11624835,2235,2235,2235,2235,0
20230530,111000,11624835,2235,2235,2235,2235,0
20230530,110900,11624835,2235,2235,2235,2235,103
20230530,110800,11394630,2235,2235,2235,2235,0
20230530,110700,11394630,2235,2235,2235,2235,0
20230530,110600,11394630,2235,2230,2235,2230,218
20230530,110500,10908015,2225,2225,2225,2225,0
20230530,110400,10908015,2225,2225,2225,2225,0
20230530,110300,10908015,2225,2225,2225,2225,0
20230530,110200,10908015,2225,2230,2230,2225,35
20230530,110100,10829995,2205,2230,2230,2205,150
20230530,110000,10499005,2235,2235,2235,2235,0
20230530,105900,10499005,2235,2235,2235,2235,0
20230530,105800,10499005,2235,2235,2235,2235,115
20230530,105700,10241980,2235,2235,2235,2235,0
20230530,105600,10241980,2235,2235,2235,2235,0
20230530,105500,10241980,2235,2235,2235,2235,0
20230530,105400,10241980,2235,2235,2235,2235,213
20230530,105300,9765925,2230,2230,2230,2230,3
20230530,105200,9759235,2230,2230,2230,2230,104
20230530,105100,9527315,2230,2230,2230,2230,4
20230530,105000,9518395,2225,2225,2225,2225,0
20230530,104900,9518395,2225,2225,2225,2225,0
20230530,104800,9518395,2225,2225,2225,2225,4
20230530,104700,9509495,2225,2225,2225,2225,1
20230530,104600,9507270,2230,2230,2230,2230,120
20230530,104500,9239670,2235,2235,2235,2235,0
20230530,104400,9239670,2235,2235,2235,2235,1
20230530,104300,9237435,2230,2230,2230,2230,1
20230530,104200,9235205,2205,2205,2205,2205,0
20230530,104100,9235205,2205,2205,2205,2205,1
20230530,104000,9233000,2235,2235,2235,2235,101
20230530,103900,9007265,2235,2235,2235,2235,0
20230530,103800,9007265,2235,2235,2235,2235,0
20230530,103700,9007265,2235,2235,2235,2235,0
20230530,103600,9007265,2235,2235,2235,2235,116
20230530,103500,8748005,2235,2235,2235,2235,0
20230530,103400,8748005,2235,2235,2235,2235,13
20230530,103300,8718950,2230,2230,2230,2230,3
20230530,103200,8712260,2230,2230,2230,2230,91
20230530,103100,8509330,2230,2230,2230,2230,0
20230530,103000,8509330,2230,2230,2230,2230,112
20230530,102900,8259570,2230,2230,2230,2230,0
20230530,102800,8259570,2230,2230,2230,2230,1
20230530,102700,8257340,2230,2230,2230,2230,0
20230530,102600,8257340,2230,2230,2230,2230,0
20230530,102500,8257340,2230,2235,2235,2230,188
20230530,102400,7837555,2235,2235,2235,2235,1
20230530,102300,7835320,2230,2230,2230,2230,2
20230530,102200,7830860,2230,2230,2230,2230,18
20230530,102100,7790720,2230,2230,2230,2230,42
20230530,102000,7697060,2200,2200,2200,2200,18
20230530,101900,7657460,2200,2200,2200,2200,42
20230530,101800,7565060,2235,2235,2235,2235,75
20230530,101700,7397435,2235,2235,2235,2235,6
20230530,101600,7384025,2240,2235,2240,2235,119
20230530,101500,7117490,2235,2235,2235,2235,0
20230530,101400,7117490,2235,2235,2235,2235,62
20230530,101300,6978920,2235,2235,2235,2235,0
20230530,101200,6978920,2235,2235,2235,2235,0
20230530,101100,6978920,2235,2235,2235,2235,0
20230530,101000,6978920,2235,2235,2235,2235,111
20230530,100900,6730835,2235,2235,2235,2235,0
20230530,100800,6730835,2235,2235,2235,2235,0
20230530,100700,6730835,2235,2235,2235,2235,0
20230530,100600,6730835,2235,2235,2235,2235,120
20230530,100500,6462635,2235,2235,2235,2235,0
20230530,100400,6462635,2235,2235,2235,2235,0
20230530,100300,6462635,2235,2235,2235,2235,0
20230530,100200,6462635,2235,2235,2235,2235,102
20230530,100100,6234665,2235,2235,2235,2235,0
20230530,100000,6234665,2235,2235,2235,2235,0
20230530,095900,6234665,2235,2235,2235,2235,122
20230530,095800,5961995,2230,2230,2230,2230,0
20230530,095700,5961995,2230,2230,2230,2230,0
20230530,095600,5961995,2230,2230,2230,2230,0
20230530,095500,5961995,2230,2230,2230,2230,31
20230530,095400,5892865,2195,2195,2195,2195,860
20230530,095300,4005165,2200,2200,2200,2200,0
20230530,095200,4005165,2200,2200,2200,2200,0
20230530,095100,4005165,2200,2200,2200,2200,132
20230530,095000,3714765,2200,2200,2200,2200,0
20230530,094900,3714765,2200,2200,2200,2200,0
20230530,094800,3714765,2200,2230,2230,2200,1208
20230530,094700,1054255,2230,2230,2230,2230,0
20230530,094600,1054255,2230,2230,2230,2230,0
20230530,094500,1054255,2230,2230,2230,2230,0
20230530,094400,1054255,2230,2230,2230,2230,30
20230530,094300,987355,2230,2230,2230,2230,30
20230530,094200,920455,2225,2225,2225,2225,0
20230530,094100,920455,2225,2225,2225,2225,0
20230530,094000,920455,2225,2225,2225,2225,75
20230530,093900,753580,2225,2225,2225,2225,0
20230530,093800,753580,2225,2225,2225,2225,0
20230530,093700,753580,2225,2225,2225,2225,0
20230530,093600,753580,2225,2220,2225,2220,212
20230530,093500,282280,2220,2220,2220,2220,0
20230530,093400,282280,2220,2220,2220,2220,0
20230530,093300,282280,2220,2220,2220,2220,4
20230530,093200,273400,2225,2225,2225,2225,0
20230530,093100,273400,2225,2225,2225,2225,0
20230530,093000,273400,2225,2225,2225,2225,0
20230530,092900,273400,2225,2225,2225,2225,111
20230530,092800,26425,2225,2225,2225,2225,0
20230530,092700,26425,2225,2225,2225,2225,0
20230530,092600,26425,2225,2225,2225,2225,0
20230530,092500,26425,2225,2225,2225,2225,0
20230530,092400,26425,2225,2225,2225,2225,0
20230530,092300,26425,2225,2225,2225,2225,0
20230530,092200,26425,2225,2225,2225,2225,0
20230530,092100,26425,2225,2225,2225,2225,0
20230530,092000,26425,2225,2225,2225,2225,1
20230530,091900,24200,2200,2200,2200,2200,0
20230530,091800,24200,2200,2200,2200,2200,0
20230530,091700,24200,2200,2200,2200,2200,0
20230530,091600,24200,2200,2200,2200,2200,0
20230530,091500,24200,2200,2200,2200,2200,0
20230530,091400,24200,2200,2200,2200,2200,0
20230530,091300,24200,2200,2200,2200,2200,0
20230530,091200,24200,2200,2200,2200,2200,0
20230530,091100,24200,2200,2200,2200,2200,0
20230530,091000,24200,2200,2200,2200,2200,0
20230530,090900,24200,2200,2200,2200,2200,0
20230530,090800,24200,2200,2200,2200,2200,0
20230530,090700,24200,2200,2200,2200,2200,0
20230530,090600,24200,2200,2200,2200,2200,0
20230530,090500,24200,2200,2200,2200,2200,0
20230530,090400,24200,2200,2200,2200,2200,0
20230530,090300,24200,2200,2200,2200,2200,0
20230530,090200,24200,2200,2200,2200,2200,11
20230530,090100,0,2200,2200,2200,2200,0
20230530,090000,0,2200,2200,2200,2200,0