KissMeData/415580/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,190100,83179280,2185,2180,2185,2180,180
20230530,190000,83179280,2185,2185,2185,2185,0
20230530,185900,83179280,2185,2185,2185,2185,0
20230530,185800,83179280,2185,2185,2185,2185,0
20230530,185700,83179280,2185,2185,2185,2185,0
20230530,185600,83179280,2185,2185,2185,2185,0
20230530,185500,83179280,2185,2185,2185,2185,0
20230530,185400,83179280,2185,2185,2185,2185,0
20230530,185300,83179280,2185,2185,2185,2185,0
20230530,185200,83179280,2185,2185,2185,2185,0
20230530,185100,83179280,2185,2185,2185,2185,0
20230530,185000,83179280,2185,2185,2185,2185,0
20230530,184900,83179280,2185,2185,2185,2185,0
20230530,184800,83179280,2185,2185,2185,2185,0
20230530,184700,83179280,2185,2185,2185,2185,0
20230530,184600,83179280,2185,2185,2185,2185,0
20230530,184500,83179280,2185,2185,2185,2185,0
20230530,184400,83179280,2185,2185,2185,2185,0
20230530,184300,83179280,2185,2185,2185,2185,0
20230530,184200,83179280,2185,2185,2185,2185,0
20230530,184100,83179280,2185,2185,2185,2185,0
20230530,184000,83179280,2185,2185,2185,2185,0
20230530,183900,83179280,2185,2185,2185,2185,0
20230530,183800,83179280,2185,2185,2185,2185,0
20230530,183700,83179280,2185,2185,2185,2185,0
20230530,183600,83179280,2185,2185,2185,2185,0
20230530,183500,83179280,2185,2185,2185,2185,0
20230530,183400,83179280,2185,2185,2185,2185,0
20230530,183300,83179280,2185,2185,2185,2185,0
20230530,183200,83179280,2185,2185,2185,2185,0
20230530,183100,83179280,2185,2180,2185,2180,180
20230530,183000,83179280,2185,2185,2185,2185,0
20230530,182900,83179280,2185,2185,2185,2185,0
20230530,182800,83179280,2185,2185,2185,2185,0
20230530,182700,83179280,2185,2185,2185,2185,0
20230530,182600,83179280,2185,2185,2185,2185,0
20230530,182500,83179280,2185,2185,2185,2185,0
20230530,182400,83179280,2185,2185,2185,2185,0
20230530,182300,83179280,2185,2185,2185,2185,0
20230530,182200,83179280,2185,2185,2185,2185,0
20230530,182100,83179280,2185,2185,2185,2185,0
20230530,182000,83179280,2185,2185,2185,2185,0
20230530,181900,83179280,2185,2185,2185,2185,0
20230530,181800,83179280,2185,2185,2185,2185,0
20230530,181700,83179280,2185,2185,2185,2185,0
20230530,181600,83179280,2185,2185,2185,2185,0
20230530,181500,83179280,2185,2185,2185,2185,0
20230530,181400,83179280,2185,2185,2185,2185,0
20230530,181300,83179280,2185,2185,2185,2185,0
20230530,181200,83179280,2185,2185,2185,2185,0
20230530,181100,83179280,2185,2185,2185,2185,0
20230530,181000,83179280,2185,2185,2185,2185,0
20230530,180900,83179280,2185,2185,2185,2185,0
20230530,180800,83179280,2185,2185,2185,2185,0
20230530,180700,83179280,2185,2185,2185,2185,0
20230530,180600,83179280,2185,2185,2185,2185,0
20230530,180500,83179280,2185,2185,2185,2185,0
20230530,180400,83179280,2185,2185,2185,2185,0
20230530,180300,83179280,2185,2185,2185,2185,0
20230530,180200,83179280,2185,2185,2185,2185,0
20230530,180100,83179280,2185,2180,2185,2180,180
20230530,180000,83179280,2185,2185,2185,2185,0
20230530,175900,83179280,2185,2185,2185,2185,0
20230530,175800,83179280,2185,2185,2185,2185,0
20230530,175700,83179280,2185,2185,2185,2185,0
20230530,175600,83179280,2185,2185,2185,2185,0
20230530,175500,83179280,2185,2185,2185,2185,0
20230530,175400,83179280,2185,2185,2185,2185,0
20230530,175300,83179280,2185,2185,2185,2185,0
20230530,175200,83179280,2185,2185,2185,2185,0
20230530,175100,83179280,2185,2185,2185,2185,0
20230530,175000,83179280,2185,2185,2185,2185,0
20230530,174900,83179280,2185,2185,2185,2185,0
20230530,174800,83179280,2185,2185,2185,2185,0
20230530,174700,83179280,2185,2185,2185,2185,0
20230530,174600,83179280,2185,2185,2185,2185,0
20230530,174500,83179280,2185,2185,2185,2185,0
20230530,174400,83179280,2185,2185,2185,2185,0
20230530,174300,83179280,2185,2185,2185,2185,0
20230530,174200,83179280,2185,2185,2185,2185,0
20230530,174100,83179280,2185,2185,2185,2185,0
20230530,174000,83179280,2185,2185,2185,2185,0
20230530,173900,83179280,2185,2185,2185,2185,0
20230530,173800,83179280,2185,2185,2185,2185,0
20230530,173700,83179280,2185,2185,2185,2185,0
20230530,173600,83179280,2185,2185,2185,2185,0
20230530,173500,83179280,2185,2185,2185,2185,0
20230530,173400,83179280,2185,2185,2185,2185,0
20230530,173300,83179280,2185,2185,2185,2185,0
20230530,173200,83179280,2185,2185,2185,2185,0
20230530,173100,83179280,2185,2180,2185,2180,180
20230530,173000,83179280,2185,2185,2185,2185,0
20230530,172900,83179280,2185,2185,2185,2185,0
20230530,172800,83179280,2185,2185,2185,2185,0
20230530,172700,83179280,2185,2185,2185,2185,0
20230530,172600,83179280,2185,2185,2185,2185,0
20230530,172500,83179280,2185,2185,2185,2185,0
20230530,172400,83179280,2185,2185,2185,2185,0
20230530,172300,83179280,2185,2185,2185,2185,0
20230530,172200,83179280,2185,2185,2185,2185,0
20230530,172100,83179280,2185,2185,2185,2185,0
20230530,172000,83179280,2185,2185,2185,2185,0
20230530,171900,83179280,2185,2185,2185,2185,0
20230530,171800,83179280,2185,2185,2185,2185,0
20230530,171700,83179280,2185,2185,2185,2185,0
20230530,171600,83179280,2185,2185,2185,2185,0
20230530,171500,83179280,2185,2185,2185,2185,0
20230530,171400,83179280,2185,2185,2185,2185,0
20230530,171300,83179280,2185,2185,2185,2185,0
20230530,171200,83179280,2185,2185,2185,2185,0
20230530,171100,83179280,2185,2185,2185,2185,0
20230530,171000,83179280,2185,2185,2185,2185,0
20230530,170900,83179280,2185,2185,2185,2185,0
20230530,170800,83179280,2185,2185,2185,2185,0
20230530,170700,83179280,2185,2185,2185,2185,0
20230530,170600,83179280,2185,2185,2185,2185,0
20230530,170500,83179280,2185,2185,2185,2185,0
20230530,170400,83179280,2185,2185,2185,2185,0
20230530,170300,83179280,2185,2185,2185,2185,0
20230530,170200,83179280,2185,2185,2185,2185,0
20230530,170100,83179280,2185,2180,2185,2180,180
20230530,170000,83179280,2185,2185,2185,2185,0
20230530,165900,83179280,2185,2185,2185,2185,0
20230530,165800,83179280,2185,2185,2185,2185,0
20230530,165700,83179280,2185,2185,2185,2185,0
20230530,165600,83179280,2185,2185,2185,2185,0
20230530,165500,83179280,2185,2185,2185,2185,0
20230530,165400,83179280,2185,2185,2185,2185,0
20230530,165300,83179280,2185,2185,2185,2185,0
20230530,165200,83179280,2185,2185,2185,2185,0
20230530,165100,83179280,2185,2185,2185,2185,0
20230530,165000,83179280,2185,2185,2185,2185,0
20230530,164900,83179280,2185,2185,2185,2185,0
20230530,164800,83179280,2185,2185,2185,2185,0
20230530,164700,83179280,2185,2185,2185,2185,0
20230530,164600,83179280,2185,2185,2185,2185,0
20230530,164500,83179280,2185,2185,2185,2185,0
20230530,164400,83179280,2185,2185,2185,2185,0
20230530,164300,83179280,2185,2185,2185,2185,0
20230530,164200,83179280,2185,2185,2185,2185,0
20230530,164100,83179280,2185,2185,2185,2185,0
20230530,164000,83179280,2185,2185,2185,2185,0
20230530,163900,83179280,2185,2185,2185,2185,0
20230530,163800,83179280,2185,2185,2185,2185,0
20230530,163700,83179280,2185,2185,2185,2185,0
20230530,163600,83179280,2185,2185,2185,2185,0
20230530,163500,83179280,2185,2185,2185,2185,0
20230530,163400,83179280,2185,2185,2185,2185,0
20230530,163300,83179280,2185,2185,2185,2185,0
20230530,163200,83179280,2185,2185,2185,2185,0
20230530,163100,83179280,2185,2180,2185,2180,180
20230530,163000,83179280,2185,2185,2185,2185,0
20230530,162900,83179280,2185,2185,2185,2185,0
20230530,162800,83179280,2185,2185,2185,2185,0
20230530,162700,83179280,2185,2185,2185,2185,0
20230530,162600,83179280,2185,2185,2185,2185,0
20230530,162500,83179280,2185,2185,2185,2185,0
20230530,162400,83179280,2185,2185,2185,2185,0
20230530,162300,83179280,2185,2185,2185,2185,0
20230530,162200,83179280,2185,2185,2185,2185,0
20230530,162100,83179280,2185,2185,2185,2185,0
20230530,162000,83179280,2185,2185,2185,2185,0
20230530,161900,83179280,2185,2185,2185,2185,0
20230530,161800,83179280,2185,2185,2185,2185,0
20230530,161700,83179280,2185,2185,2185,2185,0
20230530,161600,83179280,2185,2185,2185,2185,0
20230530,161500,83179280,2185,2185,2185,2185,0
20230530,161400,83179280,2185,2185,2185,2185,0
20230530,161300,83179280,2185,2185,2185,2185,0
20230530,161200,83179280,2185,2185,2185,2185,0
20230530,161100,83179280,2185,2185,2185,2185,0
20230530,161000,83179280,2185,2185,2185,2185,0
20230530,160900,83179280,2185,2185,2185,2185,0
20230530,160800,83179280,2185,2185,2185,2185,0
20230530,160700,83179280,2185,2185,2185,2185,0
20230530,160600,83179280,2185,2185,2185,2185,0
20230530,160500,83179280,2185,2185,2185,2185,0
20230530,160400,83179280,2185,2185,2185,2185,0
20230530,160300,83179280,2185,2185,2185,2185,0
20230530,160200,83179280,2185,2185,2185,2185,0
20230530,160100,83179280,2185,2180,2185,2180,180
20230530,160000,83179280,2185,2185,2185,2185,0
20230530,155900,83179280,2185,2185,2185,2185,0
20230530,155800,83179280,2185,2185,2185,2185,0
20230530,155700,83179280,2185,2185,2185,2185,0
20230530,155600,83179280,2185,2185,2185,2185,0
20230530,155500,83179280,2185,2185,2185,2185,0
20230530,155400,83179280,2185,2185,2185,2185,0
20230530,155300,83179280,2185,2185,2185,2185,0
20230530,155200,83179280,2185,2185,2185,2185,0
20230530,155100,83179280,2185,2185,2185,2185,0
20230530,155000,83179280,2185,2185,2185,2185,0
20230530,154900,83179280,2185,2185,2185,2185,0
20230530,154800,83179280,2185,2185,2185,2185,0
20230530,154700,83179280,2185,2185,2185,2185,0
20230530,154600,83179280,2185,2185,2185,2185,0
20230530,154500,83179280,2185,2185,2185,2185,0
20230530,154400,83179280,2185,2185,2185,2185,0
20230530,154300,83179280,2185,2185,2185,2185,0
20230530,154200,83179280,2185,2185,2185,2185,0
20230530,154100,83179280,2185,2185,2185,2185,0
20230530,154000,83179280,2185,2185,2185,2185,0
20230530,153900,83179280,2185,2185,2185,2185,0
20230530,153800,83179280,2185,2185,2185,2185,0
20230530,153700,83179280,2185,2185,2185,2185,0
20230530,153600,83179280,2185,2185,2185,2185,0
20230530,153500,83179280,2185,2185,2185,2185,0
20230530,153400,83179280,2185,2185,2185,2185,0
20230530,153300,83179280,2185,2185,2185,2185,0
20230530,153200,83179280,2185,2185,2185,2185,0
20230530,153100,83179280,2185,2180,2185,2180,180
20230530,153000,83179280,2185,2185,2185,2185,0
20230530,152900,83179280,2185,2185,2185,2185,0
20230530,152800,83179280,2185,2185,2185,2185,0
20230530,152700,83179280,2185,2185,2185,2185,0
20230530,152600,83179280,2185,2185,2185,2185,0
20230530,152500,83179280,2185,2185,2185,2185,0
20230530,152400,83179280,2185,2185,2185,2185,0
20230530,152300,83179280,2185,2185,2185,2185,0
20230530,152200,83179280,2185,2185,2185,2185,0
20230530,152100,83179280,2185,2185,2185,2185,0
20230530,152000,83179280,2185,2185,2185,2185,0
20230530,151900,83179280,2185,2185,2185,2185,0
20230530,151800,83179280,2185,2185,2185,2185,0
20230530,151700,83179280,2185,2185,2185,2185,0
20230530,151600,83179280,2185,2185,2185,2185,0
20230530,151500,83179280,2185,2185,2185,2185,0
20230530,151400,83179280,2185,2185,2185,2185,0
20230530,151300,83179280,2185,2185,2185,2185,0
20230530,151200,83179280,2185,2185,2185,2185,0
20230530,151100,83179280,2185,2185,2185,2185,0
20230530,151000,83179280,2185,2185,2185,2185,0
20230530,150900,83179280,2185,2185,2185,2185,0
20230530,150800,83179280,2185,2185,2185,2185,0
20230530,150700,83179280,2185,2185,2185,2185,0
20230530,150600,83179280,2185,2185,2185,2185,0
20230530,150500,83179280,2185,2185,2185,2185,0
20230530,150400,83179280,2185,2185,2185,2185,0
20230530,150300,83179280,2185,2185,2185,2185,0
20230530,150200,83179280,2185,2185,2185,2185,0
20230530,150100,83179280,2185,2185,2185,2185,0
20230530,150000,83179280,2185,2185,2185,2185,0
20230530,145900,83179280,2185,2185,2185,2185,0
20230530,145800,83179280,2185,2180,2185,2180,180
20230530,145700,82786870,2180,2180,2180,2180,0
20230530,145600,82786870,2180,2180,2180,2180,0
20230530,145500,82786870,2180,2180,2180,2180,0
20230530,145400,82786870,2180,2180,2180,2180,0
20230530,145300,82786870,2180,2180,2180,2180,0
20230530,145200,82786870,2180,2180,2180,2180,0
20230530,145100,82786870,2180,2180,2180,2180,0
20230530,145000,82786870,2180,2180,2180,2180,0
20230530,144900,82786870,2180,2180,2180,2180,0
20230530,144800,82786870,2180,2180,2180,2180,0
20230530,144700,82786870,2180,2180,2180,2180,0
20230530,144600,82786870,2180,2180,2180,2180,0
20230530,144500,82786870,2180,2180,2180,2180,0
20230530,144400,82786870,2180,2180,2180,2180,0
20230530,144300,82786870,2180,2180,2180,2180,0
20230530,144200,82786870,2180,2180,2180,2180,0
20230530,144100,82786870,2180,2180,2180,2180,0
20230530,144000,82786870,2180,2180,2180,2180,0
20230530,143900,82786870,2180,2180,2180,2180,0
20230530,143800,82786870,2180,2180,2180,2180,0
20230530,143700,82786870,2180,2180,2180,2180,0
20230530,143600,82786870,2180,2180,2180,2180,2900
20230530,143500,76464870,2180,2180,2180,2180,0
20230530,143400,76464870,2180,2180,2180,2180,0
20230530,143300,76464870,2180,2180,2180,2180,90
20230530,143200,76268670,2180,2180,2180,2180,0
20230530,143100,76268670,2180,2180,2180,2180,0
20230530,143000,76268670,2180,2180,2180,2180,0
20230530,142900,76268670,2180,2180,2180,2180,0
20230530,142800,76268670,2180,2180,2180,2180,0
20230530,142700,76268670,2180,2180,2180,2180,0
20230530,142600,76268670,2180,2180,2180,2180,0
20230530,142500,76268670,2180,2180,2180,2180,0
20230530,142400,76268670,2180,2180,2180,2180,0
20230530,142300,76268670,2180,2180,2180,2180,0
20230530,142200,76268670,2180,2180,2180,2180,0
20230530,142100,76268670,2180,2180,2180,2180,0
20230530,142000,76268670,2180,2180,2180,2180,0
20230530,141900,76268670,2180,2180,2180,2180,0
20230530,141800,76268670,2180,2180,2180,2180,0
20230530,141700,76268670,2180,2180,2180,2180,0
20230530,141600,76268670,2180,2180,2180,2180,0
20230530,141500,76268670,2180,2180,2180,2180,0
20230530,141400,76268670,2180,2180,2180,2180,0
20230530,141300,76268670,2180,2180,2180,2180,0
20230530,141200,76268670,2180,2180,2180,2180,0
20230530,141100,76268670,2180,2180,2180,2180,0
20230530,141000,76268670,2180,2180,2180,2180,0
20230530,140900,76268670,2180,2180,2180,2180,0
20230530,140800,76268670,2180,2180,2180,2180,0
20230530,140700,76268670,2180,2180,2180,2180,0
20230530,140600,76268670,2180,2180,2180,2180,0
20230530,140500,76268670,2180,2180,2180,2180,0
20230530,140400,76268670,2180,2180,2180,2180,0
20230530,140300,76268670,2180,2180,2180,2180,0
20230530,140200,76268670,2180,2180,2180,2180,0
20230530,140100,76268670,2180,2180,2180,2180,0
20230530,140000,76268670,2180,2180,2180,2180,0
20230530,135900,76268670,2180,2180,2180,2180,0
20230530,135800,76268670,2180,2180,2180,2180,0
20230530,135700,76268670,2180,2180,2180,2180,0
20230530,135600,76268670,2180,2180,2180,2180,0
20230530,135500,76268670,2180,2180,2180,2180,0
20230530,135400,76268670,2180,2180,2180,2180,0
20230530,135300,76268670,2180,2180,2180,2180,0
20230530,135200,76268670,2180,2180,2180,2180,0
20230530,135100,76268670,2180,2180,2180,2180,0
20230530,135000,76268670,2180,2180,2180,2180,0
20230530,134900,76268670,2180,2180,2180,2180,0
20230530,134800,76268670,2180,2180,2180,2180,0
20230530,134700,76268670,2180,2180,2180,2180,0
20230530,134600,76268670,2180,2180,2180,2180,0
20230530,134500,76268670,2180,2180,2180,2180,0
20230530,134400,76268670,2180,2180,2180,2180,0
20230530,134300,76268670,2180,2180,2180,2180,0
20230530,134200,76268670,2180,2180,2180,2180,0
20230530,134100,76268670,2180,2180,2180,2180,0
20230530,134000,76268670,2180,2180,2180,2180,0
20230530,133900,76268670,2180,2180,2180,2180,0
20230530,133800,76268670,2180,2180,2180,2180,0
20230530,133700,76268670,2180,2180,2180,2180,0
20230530,133600,76268670,2180,2180,2180,2180,0
20230530,133500,76268670,2180,2180,2180,2180,0
20230530,133400,76268670,2180,2180,2180,2180,0
20230530,133300,76268670,2180,2180,2180,2180,0
20230530,133200,76268670,2180,2180,2180,2180,0
20230530,133100,76268670,2180,2180,2180,2180,0
20230530,133000,76268670,2180,2180,2180,2180,0
20230530,132900,76268670,2180,2180,2180,2180,0
20230530,132800,76268670,2180,2180,2180,2180,0
20230530,132700,76268670,2180,2180,2180,2180,0
20230530,132600,76268670,2180,2180,2180,2180,0
20230530,132500,76268670,2180,2180,2180,2180,0
20230530,132400,76268670,2180,2180,2180,2180,0
20230530,132300,76268670,2180,2180,2180,2180,0
20230530,132200,76268670,2180,2180,2180,2180,0
20230530,132100,76268670,2180,2180,2180,2180,0
20230530,132000,76268670,2180,2180,2180,2180,0
20230530,131900,76268670,2180,2180,2180,2180,0
20230530,131800,76268670,2180,2180,2180,2180,0
20230530,131700,76268670,2180,2180,2180,2180,0
20230530,131600,76268670,2180,2180,2180,2180,0
20230530,131500,76268670,2180,2180,2180,2180,0
20230530,131400,76268670,2180,2180,2180,2180,0
20230530,131300,76268670,2180,2180,2180,2180,0
20230530,131200,76268670,2180,2180,2180,2180,0
20230530,131100,76268670,2180,2180,2180,2180,0
20230530,131000,76268670,2180,2180,2180,2180,0
20230530,130900,76268670,2180,2180,2180,2180,0
20230530,130800,76268670,2180,2180,2180,2180,0
20230530,130700,76268670,2180,2180,2180,2180,0
20230530,130600,76268670,2180,2180,2180,2180,0
20230530,130500,76268670,2180,2180,2180,2180,0
20230530,130400,76268670,2180,2180,2180,2180,0
20230530,130300,76268670,2180,2180,2180,2180,0
20230530,130200,76268670,2180,2180,2180,2180,0
20230530,130100,76268670,2180,2180,2180,2180,0
20230530,130000,76268670,2180,2180,2180,2180,0
20230530,125900,76268670,2180,2180,2180,2180,0
20230530,125800,76268670,2180,2180,2180,2180,0
20230530,125700,76268670,2180,2180,2180,2180,0
20230530,125600,76268670,2180,2180,2180,2180,0
20230530,125500,76268670,2180,2180,2180,2180,0
20230530,125400,76268670,2180,2180,2180,2180,0
20230530,125300,76268670,2180,2180,2180,2180,0
20230530,125200,76268670,2180,2180,2180,2180,0
20230530,125100,76268670,2180,2180,2180,2180,0
20230530,125000,76268670,2180,2180,2180,2180,0
20230530,124900,76268670,2180,2180,2180,2180,0
20230530,124800,76268670,2180,2180,2180,2180,0
20230530,124700,76268670,2180,2180,2180,2180,0
20230530,124600,76268670,2180,2180,2180,2180,0
20230530,124500,76268670,2180,2180,2180,2180,50
20230530,124400,76159670,2180,2180,2180,2180,0
20230530,124300,76159670,2180,2180,2180,2180,0
20230530,124200,76159670,2180,2180,2180,2180,0
20230530,124100,76159670,2180,2180,2180,2180,0
20230530,124000,76159670,2180,2180,2180,2180,0
20230530,123900,76159670,2180,2180,2180,2180,0
20230530,123800,76159670,2180,2180,2180,2180,0
20230530,123700,76159670,2180,2180,2180,2180,0
20230530,123600,76159670,2180,2180,2180,2180,2000
20230530,123500,71799670,2180,2180,2180,2180,0
20230530,123400,71799670,2180,2180,2180,2180,0
20230530,123300,71799670,2180,2180,2180,2180,0
20230530,123200,71799670,2180,2180,2180,2180,0
20230530,123100,71799670,2180,2180,2180,2180,2511
20230530,123000,66325690,2190,2190,2190,2190,0
20230530,122900,66325690,2190,2190,2190,2190,0
20230530,122800,66325690,2190,2190,2190,2190,0
20230530,122700,66325690,2190,2190,2190,2190,0
20230530,122600,66325690,2190,2190,2190,2190,0
20230530,122500,66325690,2190,2190,2190,2190,0
20230530,122400,66325690,2190,2190,2190,2190,0
20230530,122300,66325690,2190,2190,2190,2190,0
20230530,122200,66325690,2190,2190,2190,2190,0
20230530,122100,66325690,2190,2190,2190,2190,0
20230530,122000,66325690,2190,2190,2190,2190,0
20230530,121900,66325690,2190,2190,2190,2190,0
20230530,121800,66325690,2190,2190,2190,2190,0
20230530,121700,66325690,2190,2190,2190,2190,0
20230530,121600,66325690,2190,2190,2190,2190,0
20230530,121500,66325690,2190,2190,2190,2190,0
20230530,121400,66325690,2190,2190,2190,2190,0
20230530,121300,66325690,2190,2190,2190,2190,0
20230530,121200,66325690,2190,2190,2190,2190,0
20230530,121100,66325690,2190,2190,2190,2190,0
20230530,121000,66325690,2190,2190,2190,2190,0
20230530,120900,66325690,2190,2190,2190,2190,0
20230530,120800,66325690,2190,2190,2190,2190,0
20230530,120700,66325690,2190,2190,2190,2190,0
20230530,120600,66325690,2190,2190,2190,2190,0
20230530,120500,66325690,2190,2190,2190,2190,0
20230530,120400,66325690,2190,2190,2190,2190,0
20230530,120300,66325690,2190,2190,2190,2190,0
20230530,120200,66325690,2190,2190,2190,2190,0
20230530,120100,66325690,2190,2190,2190,2190,0
20230530,120000,66325690,2190,2190,2190,2190,0
20230530,115900,66325690,2190,2190,2190,2190,0
20230530,115800,66325690,2190,2190,2190,2190,0
20230530,115700,66325690,2190,2190,2190,2190,0
20230530,115600,66325690,2190,2190,2190,2190,0
20230530,115500,66325690,2190,2190,2190,2190,0
20230530,115400,66325690,2190,2190,2190,2190,0
20230530,115300,66325690,2190,2190,2190,2190,0
20230530,115200,66325690,2190,2190,2190,2190,0
20230530,115100,66325690,2190,2190,2190,2190,0
20230530,115000,66325690,2190,2190,2190,2190,0
20230530,114900,66325690,2190,2190,2190,2190,0
20230530,114800,66325690,2190,2190,2190,2190,0
20230530,114700,66325690,2190,2190,2190,2190,0
20230530,114600,66325690,2190,2190,2190,2190,0
20230530,114500,66325690,2190,2190,2190,2190,0
20230530,114400,66325690,2190,2190,2190,2190,0
20230530,114300,66325690,2190,2190,2190,2190,0
20230530,114200,66325690,2190,2190,2190,2190,0
20230530,114100,66325690,2190,2190,2190,2190,0
20230530,114000,66325690,2190,2190,2190,2190,0
20230530,113900,66325690,2190,2190,2190,2190,0
20230530,113800,66325690,2190,2190,2190,2190,0
20230530,113700,66325690,2190,2190,2190,2190,0
20230530,113600,66325690,2190,2190,2190,2190,0
20230530,113500,66325690,2190,2190,2190,2190,0
20230530,113400,66325690,2190,2190,2190,2190,0
20230530,113300,66325690,2190,2190,2190,2190,0
20230530,113200,66325690,2190,2190,2190,2190,0
20230530,113100,66325690,2190,2190,2190,2190,0
20230530,113000,66325690,2190,2190,2190,2190,0
20230530,112900,66325690,2190,2190,2190,2190,0
20230530,112800,66325690,2190,2190,2190,2190,0
20230530,112700,66325690,2190,2190,2190,2190,0
20230530,112600,66325690,2190,2190,2190,2190,0
20230530,112500,66325690,2190,2190,2190,2190,0
20230530,112400,66325690,2190,2190,2190,2190,0
20230530,112300,66325690,2190,2190,2190,2190,0
20230530,112200,66325690,2190,2190,2190,2190,0
20230530,112100,66325690,2190,2190,2190,2190,0
20230530,112000,66325690,2190,2190,2190,2190,0
20230530,111900,66325690,2190,2190,2190,2190,0
20230530,111800,66325690,2190,2190,2190,2190,0
20230530,111700,66325690,2190,2190,2190,2190,0
20230530,111600,66325690,2190,2190,2190,2190,0
20230530,111500,66325690,2190,2190,2190,2190,0
20230530,111400,66325690,2190,2190,2190,2190,0
20230530,111300,66325690,2190,2190,2190,2190,0
20230530,111200,66325690,2190,2190,2190,2190,0
20230530,111100,66325690,2190,2190,2190,2190,0
20230530,111000,66325690,2190,2190,2190,2190,0
20230530,110900,66325690,2190,2190,2190,2190,0
20230530,110800,66325690,2190,2190,2190,2190,0
20230530,110700,66325690,2190,2190,2190,2190,0
20230530,110600,66325690,2190,2190,2190,2190,0
20230530,110500,66325690,2190,2190,2190,2190,0
20230530,110400,66325690,2190,2190,2190,2190,0
20230530,110300,66325690,2190,2190,2190,2190,0
20230530,110200,66325690,2190,2190,2190,2190,0
20230530,110100,66325690,2190,2190,2190,2190,0
20230530,110000,66325690,2190,2190,2190,2190,0
20230530,105900,66325690,2190,2190,2190,2190,0
20230530,105800,66325690,2190,2190,2190,2190,0
20230530,105700,66325690,2190,2190,2190,2190,0
20230530,105600,66325690,2190,2190,2190,2190,0
20230530,105500,66325690,2190,2190,2190,2190,0
20230530,105400,66325690,2190,2190,2190,2190,0
20230530,105300,66325690,2190,2190,2190,2190,0
20230530,105200,66325690,2190,2190,2190,2190,0
20230530,105100,66325690,2190,2185,2190,2185,9
20230530,105000,66305985,2190,2190,2190,2190,0
20230530,104900,66305985,2190,2190,2190,2190,0
20230530,104800,66305985,2190,2190,2190,2190,0
20230530,104700,66305985,2190,2190,2190,2190,0
20230530,104600,66305985,2190,2190,2190,2190,0
20230530,104500,66305985,2190,2190,2190,2190,0
20230530,104400,66305985,2190,2190,2190,2190,0
20230530,104300,66305985,2190,2190,2190,2190,0
20230530,104200,66305985,2190,2190,2190,2190,0
20230530,104100,66305985,2190,2190,2190,2190,0
20230530,104000,66305985,2190,2190,2190,2190,0
20230530,103900,66305985,2190,2190,2190,2190,0
20230530,103800,66305985,2190,2190,2190,2190,0
20230530,103700,66305985,2190,2190,2190,2190,0
20230530,103600,66305985,2190,2190,2190,2190,0
20230530,103500,66305985,2190,2190,2190,2190,0
20230530,103400,66305985,2190,2190,2190,2190,0
20230530,103300,66305985,2190,2190,2190,2190,0
20230530,103200,66305985,2190,2190,2190,2190,0
20230530,103100,66305985,2190,2190,2190,2190,0
20230530,103000,66305985,2190,2190,2190,2190,0
20230530,102900,66305985,2190,2190,2190,2190,0
20230530,102800,66305985,2190,2190,2190,2190,0
20230530,102700,66305985,2190,2190,2190,2190,0
20230530,102600,66305985,2190,2190,2190,2190,0
20230530,102500,66305985,2190,2190,2190,2190,0
20230530,102400,66305985,2190,2190,2190,2190,0
20230530,102300,66305985,2190,2190,2190,2190,0
20230530,102200,66305985,2190,2190,2190,2190,0
20230530,102100,66305985,2190,2190,2190,2190,0
20230530,102000,66305985,2190,2175,2190,2175,110
20230530,101900,66066610,2195,2195,2195,2195,0
20230530,101800,66066610,2195,2195,2195,2195,0
20230530,101700,66066610,2195,2195,2195,2195,0
20230530,101600,66066610,2195,2195,2195,2195,0
20230530,101500,66066610,2195,2195,2195,2195,0
20230530,101400,66066610,2195,2195,2195,2195,0
20230530,101300,66066610,2195,2195,2195,2195,0
20230530,101200,66066610,2195,2195,2195,2195,0
20230530,101100,66066610,2195,2195,2195,2195,0
20230530,101000,66066610,2195,2195,2195,2195,0
20230530,100900,66066610,2195,2195,2195,2195,0
20230530,100800,66066610,2195,2195,2195,2195,0
20230530,100700,66066610,2195,2195,2195,2195,0
20230530,100600,66066610,2195,2195,2195,2195,0
20230530,100500,66066610,2195,2195,2195,2195,0
20230530,100400,66066610,2195,2195,2195,2195,0
20230530,100300,66066610,2195,2195,2195,2195,0
20230530,100200,66066610,2195,2195,2195,2195,0
20230530,100100,66066610,2195,2195,2195,2195,0
20230530,100000,66066610,2195,2195,2195,2195,0
20230530,095900,66066610,2195,2195,2195,2195,0
20230530,095800,66066610,2195,2195,2195,2195,0
20230530,095700,66066610,2195,2195,2195,2195,0
20230530,095600,66066610,2195,2195,2195,2195,0
20230530,095500,66066610,2195,2195,2195,2195,0
20230530,095400,66066610,2195,2195,2195,2195,0
20230530,095300,66066610,2195,2195,2195,2195,0
20230530,095200,66066610,2195,2195,2195,2195,0
20230530,095100,66066610,2195,2195,2195,2195,0
20230530,095000,66066610,2195,2195,2195,2195,0
20230530,094900,66066610,2195,2195,2195,2195,0
20230530,094800,66066610,2195,2195,2195,2195,0
20230530,094700,66066610,2195,2195,2195,2195,0
20230530,094600,66066610,2195,2195,2195,2195,0
20230530,094500,66066610,2195,2195,2195,2195,0
20230530,094400,66066610,2195,2195,2195,2195,0
20230530,094300,66066610,2195,2185,2195,2185,5
20230530,094200,66055650,2175,2175,2175,2175,0
20230530,094100,66055650,2175,2185,2185,2175,5002
20230530,094000,55168775,2200,2200,2200,2200,0
20230530,093900,55168775,2200,2200,2200,2200,0
20230530,093800,55168775,2200,2200,2200,2200,0
20230530,093700,55168775,2200,2200,2200,2200,0
20230530,093600,55168775,2200,2200,2200,2200,0
20230530,093500,55168775,2200,2200,2200,2200,0
20230530,093400,55168775,2200,2200,2200,2200,0
20230530,093300,55168775,2200,2200,2200,2200,0
20230530,093200,55168775,2200,2195,2200,2195,5
20230530,093100,55157785,2175,2195,2200,2175,3122
20230530,093000,48305115,2185,2185,2185,2185,0
20230530,092900,48305115,2185,2185,2185,2185,41
20230530,092800,48215530,2200,2185,2200,2185,19200
20230530,092700,6065340,2185,2185,2185,2185,0
20230530,092600,6065340,2185,2185,2185,2185,0
20230530,092500,6065340,2185,2185,2185,2185,0
20230530,092400,6065340,2185,2185,2185,2185,0
20230530,092300,6065340,2185,2185,2185,2185,0
20230530,092200,6065340,2185,2185,2185,2185,0
20230530,092100,6065340,2185,2185,2185,2185,0
20230530,092000,6065340,2185,2185,2185,2185,0
20230530,091900,6065340,2185,2185,2185,2185,0
20230530,091800,6065340,2185,2185,2185,2185,300
20230530,091700,5409840,2185,2185,2185,2185,2204
20230530,091600,594100,2185,2175,2185,2175,68
20230530,091500,445900,2175,2175,2175,2175,0
20230530,091400,445900,2175,2175,2175,2175,0
20230530,091300,445900,2175,2175,2175,2175,0
20230530,091200,445900,2175,2175,2175,2175,0
20230530,091100,445900,2175,2175,2175,2175,0
20230530,091000,445900,2175,2175,2175,2175,0
20230530,090900,445900,2175,2175,2175,2175,0
20230530,090800,445900,2175,2175,2175,2175,0
20230530,090700,445900,2175,2175,2175,2175,0
20230530,090600,445900,2175,2175,2175,2175,200
20230530,090500,10900,2180,2180,2180,2180,0
20230530,090400,10900,2180,2180,2180,2180,0
20230530,090300,10900,2180,2180,2180,2180,0
20230530,090200,10900,2180,2180,2180,2180,0
20230530,090100,10900,2180,2180,2180,2180,5
20230530,090000,0,2175,2175,2175,2175,0