KissMeData/001200/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,183300,3432615515,4125,4125,4125,4125,14343
20240531,183200,3432615515,4125,4125,4125,4125,0
20240531,183100,3432615515,4125,4125,4125,4125,0
20240531,183000,3432615515,4125,4125,4125,4125,0
20240531,182900,3432615515,4125,4125,4125,4125,0
20240531,182800,3432615515,4125,4125,4125,4125,0
20240531,182700,3432615515,4125,4125,4125,4125,0
20240531,182600,3432615515,4125,4125,4125,4125,0
20240531,182500,3432615515,4125,4125,4125,4125,0
20240531,182400,3432615515,4125,4125,4125,4125,0
20240531,182300,3432615515,4125,4125,4125,4125,0
20240531,182200,3432615515,4125,4125,4125,4125,0
20240531,182100,3432615515,4125,4125,4125,4125,0
20240531,182000,3432615515,4125,4125,4125,4125,0
20240531,181900,3432615515,4125,4125,4125,4125,0
20240531,181800,3432615515,4125,4125,4125,4125,0
20240531,181700,3432615515,4125,4125,4125,4125,0
20240531,181600,3432615515,4125,4125,4125,4125,0
20240531,181500,3432615515,4125,4125,4125,4125,0
20240531,181400,3432615515,4125,4125,4125,4125,0
20240531,181300,3432615515,4125,4125,4125,4125,0
20240531,181200,3432615515,4125,4125,4125,4125,0
20240531,181100,3432615515,4125,4125,4125,4125,0
20240531,181000,3432615515,4125,4125,4125,4125,0
20240531,180900,3432615515,4125,4125,4125,4125,0
20240531,180800,3432615515,4125,4125,4125,4125,0
20240531,180700,3432615515,4125,4125,4125,4125,0
20240531,180600,3432615515,4125,4125,4125,4125,0
20240531,180500,3432615515,4125,4125,4125,4125,0
20240531,180400,3432615515,4125,4125,4125,4125,0
20240531,180300,3432615515,4125,4125,4125,4125,14343
20240531,180200,3432615515,4125,4125,4125,4125,0
20240531,180100,3432615515,4125,4125,4125,4125,0
20240531,180000,3432615515,4125,4125,4125,4125,0
20240531,175900,3432615515,4125,4125,4125,4125,0
20240531,175800,3432615515,4125,4125,4125,4125,0
20240531,175700,3432615515,4125,4125,4125,4125,0
20240531,175600,3432615515,4125,4125,4125,4125,0
20240531,175500,3432615515,4125,4125,4125,4125,0
20240531,175400,3432615515,4125,4125,4125,4125,0
20240531,175300,3432615515,4125,4125,4125,4125,0
20240531,175200,3432615515,4125,4125,4125,4125,0
20240531,175100,3432615515,4125,4125,4125,4125,0
20240531,175000,3432615515,4125,4125,4125,4125,0
20240531,174900,3432615515,4125,4125,4125,4125,0
20240531,174800,3432615515,4125,4125,4125,4125,0
20240531,174700,3432615515,4125,4125,4125,4125,0
20240531,174600,3432615515,4125,4125,4125,4125,0
20240531,174500,3432615515,4125,4125,4125,4125,0
20240531,174400,3432615515,4125,4125,4125,4125,0
20240531,174300,3432615515,4125,4125,4125,4125,0
20240531,174200,3432615515,4125,4125,4125,4125,0
20240531,174100,3432615515,4125,4125,4125,4125,0
20240531,174000,3432615515,4125,4125,4125,4125,0
20240531,173900,3432615515,4125,4125,4125,4125,0
20240531,173800,3432615515,4125,4125,4125,4125,0
20240531,173700,3432615515,4125,4125,4125,4125,0
20240531,173600,3432615515,4125,4125,4125,4125,0
20240531,173500,3432615515,4125,4125,4125,4125,0
20240531,173400,3432615515,4125,4125,4125,4125,0
20240531,173300,3432615515,4125,4125,4125,4125,14343
20240531,173200,3432615515,4125,4125,4125,4125,0
20240531,173100,3432615515,4125,4125,4125,4125,0
20240531,173000,3432615515,4125,4125,4125,4125,0
20240531,172900,3432615515,4125,4125,4125,4125,0
20240531,172800,3432615515,4125,4125,4125,4125,0
20240531,172700,3432615515,4125,4125,4125,4125,0
20240531,172600,3432615515,4125,4125,4125,4125,0
20240531,172500,3432615515,4125,4125,4125,4125,0
20240531,172400,3432615515,4125,4125,4125,4125,0
20240531,172300,3432615515,4125,4125,4125,4125,0
20240531,172200,3432615515,4125,4125,4125,4125,0
20240531,172100,3432615515,4125,4125,4125,4125,0
20240531,172000,3432615515,4125,4125,4125,4125,0
20240531,171900,3432615515,4125,4125,4125,4125,0
20240531,171800,3432615515,4125,4125,4125,4125,0
20240531,171700,3432615515,4125,4125,4125,4125,0
20240531,171600,3432615515,4125,4125,4125,4125,0
20240531,171500,3432615515,4125,4125,4125,4125,0
20240531,171400,3432615515,4125,4125,4125,4125,0
20240531,171300,3432615515,4125,4125,4125,4125,0
20240531,171200,3432615515,4125,4125,4125,4125,0
20240531,171100,3432615515,4125,4125,4125,4125,0
20240531,171000,3432615515,4125,4125,4125,4125,0
20240531,170900,3432615515,4125,4125,4125,4125,0
20240531,170800,3432615515,4125,4125,4125,4125,0
20240531,170700,3432615515,4125,4125,4125,4125,0
20240531,170600,3432615515,4125,4125,4125,4125,0
20240531,170500,3432615515,4125,4125,4125,4125,0
20240531,170400,3432615515,4125,4125,4125,4125,0
20240531,170300,3432615515,4125,4125,4125,4125,14343
20240531,170200,3432615515,4125,4125,4125,4125,0
20240531,170100,3432615515,4125,4125,4125,4125,0
20240531,170000,3432615515,4125,4125,4125,4125,0
20240531,165900,3432615515,4125,4125,4125,4125,0
20240531,165800,3432615515,4125,4125,4125,4125,0
20240531,165700,3432615515,4125,4125,4125,4125,0
20240531,165600,3432615515,4125,4125,4125,4125,0
20240531,165500,3432615515,4125,4125,4125,4125,0
20240531,165400,3432615515,4125,4125,4125,4125,0
20240531,165300,3432615515,4125,4125,4125,4125,0
20240531,165200,3432615515,4125,4125,4125,4125,0
20240531,165100,3432615515,4125,4125,4125,4125,0
20240531,165000,3432615515,4125,4125,4125,4125,0
20240531,164900,3432615515,4125,4125,4125,4125,0
20240531,164800,3432615515,4125,4125,4125,4125,0
20240531,164700,3432615515,4125,4125,4125,4125,0
20240531,164600,3432615515,4125,4125,4125,4125,0
20240531,164500,3432615515,4125,4125,4125,4125,0
20240531,164400,3432615515,4125,4125,4125,4125,0
20240531,164300,3432615515,4125,4125,4125,4125,0
20240531,164200,3432615515,4125,4125,4125,4125,0
20240531,164100,3432615515,4125,4125,4125,4125,0
20240531,164000,3432615515,4125,4125,4125,4125,0
20240531,163900,3432615515,4125,4125,4125,4125,0
20240531,163800,3432615515,4125,4125,4125,4125,0
20240531,163700,3432615515,4125,4125,4125,4125,0
20240531,163600,3432615515,4125,4125,4125,4125,0
20240531,163500,3432615515,4125,4125,4125,4125,0
20240531,163400,3432615515,4125,4125,4125,4125,0
20240531,163300,3432615515,4125,4125,4125,4125,14343
20240531,163200,3432615515,4125,4125,4125,4125,0
20240531,163100,3432615515,4125,4125,4125,4125,0
20240531,163000,3432615515,4125,4125,4125,4125,0
20240531,162900,3432615515,4125,4125,4125,4125,0
20240531,162800,3432615515,4125,4125,4125,4125,0
20240531,162700,3432615515,4125,4125,4125,4125,0
20240531,162600,3432615515,4125,4125,4125,4125,0
20240531,162500,3432615515,4125,4125,4125,4125,0
20240531,162400,3432615515,4125,4125,4125,4125,0
20240531,162300,3432615515,4125,4125,4125,4125,0
20240531,162200,3432615515,4125,4125,4125,4125,0
20240531,162100,3432615515,4125,4125,4125,4125,0
20240531,162000,3432615515,4125,4125,4125,4125,0
20240531,161900,3432615515,4125,4125,4125,4125,0
20240531,161800,3432615515,4125,4125,4125,4125,0
20240531,161700,3432615515,4125,4125,4125,4125,0
20240531,161600,3432615515,4125,4125,4125,4125,0
20240531,161500,3432615515,4125,4125,4125,4125,0
20240531,161400,3432615515,4125,4125,4125,4125,0
20240531,161300,3432615515,4125,4125,4125,4125,0
20240531,161200,3432615515,4125,4125,4125,4125,0
20240531,161100,3432615515,4125,4125,4125,4125,0
20240531,161000,3432615515,4125,4125,4125,4125,0
20240531,160900,3432615515,4125,4125,4125,4125,0
20240531,160800,3432615515,4125,4125,4125,4125,0
20240531,160700,3432615515,4125,4125,4125,4125,0
20240531,160600,3432615515,4125,4125,4125,4125,0
20240531,160500,3432615515,4125,4125,4125,4125,0
20240531,160400,3432615515,4125,4125,4125,4125,0
20240531,160300,3432615515,4125,4125,4125,4125,14343
20240531,160200,3432615515,4125,4125,4125,4125,0
20240531,160100,3432615515,4125,4125,4125,4125,0
20240531,160000,3432615515,4125,4125,4125,4125,0
20240531,155900,3432615515,4125,4125,4125,4125,0
20240531,155800,3432615515,4125,4125,4125,4125,0
20240531,155700,3432615515,4125,4125,4125,4125,0
20240531,155600,3432615515,4125,4125,4125,4125,0
20240531,155500,3432615515,4125,4125,4125,4125,0
20240531,155400,3432615515,4125,4125,4125,4125,0
20240531,155300,3432615515,4125,4125,4125,4125,0
20240531,155200,3432615515,4125,4125,4125,4125,0
20240531,155100,3432615515,4125,4125,4125,4125,0
20240531,155000,3432615515,4125,4125,4125,4125,0
20240531,154900,3432615515,4125,4125,4125,4125,0
20240531,154800,3432615515,4125,4125,4125,4125,0
20240531,154700,3432615515,4125,4125,4125,4125,0
20240531,154600,3432615515,4125,4125,4125,4125,0
20240531,154500,3432615515,4125,4125,4125,4125,0
20240531,154400,3432615515,4125,4125,4125,4125,0
20240531,154300,3432615515,4125,4125,4125,4125,0
20240531,154200,3432615515,4125,4125,4125,4125,0
20240531,154100,3432615515,4125,4125,4125,4125,0
20240531,154000,3432615515,4125,4125,4125,4125,0
20240531,153900,3432615515,4125,4125,4125,4125,0
20240531,153800,3432615515,4125,4125,4125,4125,0
20240531,153700,3432615515,4125,4125,4125,4125,0
20240531,153600,3432615515,4125,4125,4125,4125,0
20240531,153500,3432615515,4125,4125,4125,4125,0
20240531,153400,3432615515,4125,4125,4125,4125,0
20240531,153300,3432615515,4125,4125,4125,4125,14343
20240531,153200,3432615515,4125,4125,4125,4125,0
20240531,153100,3432615515,4125,4125,4125,4125,0
20240531,153000,3432615515,4125,4125,4125,4125,14343
20240531,152900,3373450640,4120,4120,4120,4120,0
20240531,152800,3373450640,4120,4120,4120,4120,0
20240531,152700,3373450640,4120,4120,4120,4120,0
20240531,152600,3373450640,4120,4120,4120,4120,0
20240531,152500,3373450640,4120,4120,4120,4120,0
20240531,152400,3373450640,4120,4120,4120,4120,0
20240531,152300,3373450640,4120,4120,4120,4120,0
20240531,152200,3373450640,4120,4120,4120,4120,0
20240531,152100,3373450640,4120,4120,4120,4120,0
20240531,152000,3373450640,4120,4120,4120,4120,0
20240531,151900,3373450640,4120,4125,4130,4120,24483
20240531,151800,3272569415,4125,4130,4135,4125,4634
20240531,151700,3253417870,4130,4125,4130,4120,2544
20240531,151600,3242924155,4125,4135,4135,4125,879
20240531,151500,3239297180,4135,4130,4135,4130,2002
20240531,151400,3231018920,4130,4135,4135,4130,1817
20240531,151300,3223509695,4130,4135,4140,4130,686
20240531,151200,3220670650,4130,4120,4130,4120,2557
20240531,151100,3210122810,4120,4120,4120,4120,946
20240531,151000,3206225290,4120,4120,4120,4115,1560
20240531,150900,3199805810,4130,4115,4145,4110,5090
20240531,150800,3178819755,4110,4115,4115,4110,206
20240531,150700,3177972475,4115,4115,4115,4110,796
20240531,150600,3174696940,4115,4120,4120,4115,2
20240531,150500,3174688705,4120,4105,4120,4100,8724
20240531,150400,3138808910,4105,4105,4115,4105,13
20240531,150300,3138755435,4105,4105,4115,4105,1998
20240531,150200,3130546930,4115,4100,4115,4100,12
20240531,150100,3130497570,4115,4110,4115,4110,2516
20240531,150000,3120156760,4110,4095,4110,4090,35243
20240531,145900,2975823035,4100,4100,4100,4095,1846
20240531,145800,2968261270,4095,4100,4100,4095,6203
20240531,145700,2942858480,4100,4105,4105,4095,12948
20240531,145600,2889774165,4105,4110,4115,4095,30532
20240531,145500,2764506150,4120,4140,4140,4115,39531
20240531,145400,2601697480,4135,4130,4140,4130,4088
20240531,145300,2584813320,4140,4145,4150,4130,7262
20240531,145200,2554750000,4150,4150,4150,4150,2315
20240531,145100,2545142750,4155,4165,4165,4155,1643
20240531,145000,2538308880,4160,4165,4165,4160,59
20240531,144900,2538063435,4160,4165,4165,4160,3
20240531,144800,2538050945,4160,4165,4165,4160,7
20240531,144700,2538021805,4165,4160,4165,4160,58
20240531,144600,2537780515,4165,4160,4165,4160,336
20240531,144500,2536381080,4165,4165,4165,4165,1
20240531,144400,2536376915,4160,4160,4160,4160,723
20240531,144300,2533369235,4160,4165,4165,4160,107
20240531,144200,2532923860,4165,4165,4165,4165,2
20240531,144100,2532915530,4160,4160,4160,4160,501
20240531,144000,2530831370,4160,4160,4160,4160,2
20240531,143900,2530823050,4170,4160,4170,4160,1057
20240531,143800,2526415370,4160,4160,4160,4160,1551
20240531,143700,2519963210,4160,4160,4160,4155,562
20240531,143600,2517625595,4150,4150,4150,4150,200
20240531,143500,2516795595,4155,4155,4155,4155,2163
20240531,143400,2507808330,4150,4150,4150,4150,49
20240531,143300,2507604980,4150,4150,4150,4150,0
20240531,143200,2507604980,4150,4150,4150,4150,0
20240531,143100,2507604980,4150,4155,4155,4150,122
20240531,143000,2507098360,4145,4155,4160,4145,1655
20240531,142900,2500230685,4155,4145,4155,4145,762
20240531,142800,2497068735,4145,4155,4155,4140,7963
20240531,142700,2464086110,4150,4185,4185,4145,14019
20240531,142600,2405777990,4205,4180,4205,4180,5388
20240531,142500,2383165950,4200,4160,4200,4155,22309
20240531,142400,2289962205,4165,4150,4165,4140,27910
20240531,142300,2174293520,4155,4165,4165,4150,20624
20240531,142200,2088683045,4170,4190,4190,4165,13935
20240531,142100,2030517685,4205,4185,4205,4185,2735
20240531,142000,2019062970,4190,4190,4190,4190,0
20240531,141900,2019062970,4190,4190,4190,4190,45
20240531,141800,2018874420,4185,4180,4185,4180,115
20240531,141700,2018393515,4180,4180,4180,4180,0
20240531,141600,2018393515,4180,4180,4180,4180,0
20240531,141500,2018393515,4180,4180,4180,4180,0
20240531,141400,2018393515,4180,4180,4180,4180,34
20240531,141300,2018251395,4185,4190,4195,4180,2075
20240531,141200,2009567780,4195,4190,4195,4185,317
20240531,141100,2008239865,4185,4185,4190,4185,481
20240531,141000,2006226875,4175,4175,4175,4175,0
20240531,140900,2006226875,4175,4185,4185,4175,49
20240531,140800,2006022250,4180,4180,4180,4180,252
20240531,140700,2004968890,4180,4180,4180,4180,0
20240531,140600,2004968890,4180,4185,4185,4180,214
20240531,140500,2004074365,4180,4185,4185,4180,63
20240531,140400,2003811020,4185,4185,4185,4185,50
20240531,140300,2003601770,4185,4185,4185,4185,0
20240531,140200,2003601770,4185,4185,4185,4185,0
20240531,140100,2003601770,4185,4190,4190,4185,2
20240531,140000,2003593395,4190,4190,4190,4185,1513
20240531,135900,1997256115,4190,4185,4190,4185,69
20240531,135800,1996967325,4190,4185,4190,4185,894
20240531,135700,1993223990,4180,4180,4185,4180,717
20240531,135600,1990225400,4185,4180,4185,4180,500
20240531,135500,1988134835,4180,4190,4200,4180,2532
20240531,135400,1977540615,4195,4185,4195,4185,1302
20240531,135300,1972090075,4190,4185,4190,4185,52
20240531,135200,1971872295,4190,4185,4190,4185,200
20240531,135100,1971034670,4185,4185,4185,4185,1
20240531,135000,1971030485,4190,4175,4190,4175,200
20240531,134900,1970193870,4175,4170,4180,4170,1301
20240531,134800,1964758255,4170,4170,4170,4170,0
20240531,134700,1964758255,4170,4170,4170,4170,2
20240531,134600,1964749915,4170,4170,4170,4165,113
20240531,134500,1964279020,4170,4170,4170,4170,2
20240531,134400,1964270680,4165,4165,4165,4165,292
20240531,134300,1963054500,4165,4160,4165,4160,48
20240531,134200,1962854815,4165,4165,4165,4165,0
20240531,134100,1962854815,4165,4165,4165,4165,0
20240531,134000,1962854815,4165,4165,4165,4165,0
20240531,133900,1962854815,4165,4160,4165,4160,71
20240531,133800,1962559445,4160,4160,4160,4160,0
20240531,133700,1962559445,4160,4160,4160,4160,0
20240531,133600,1962559445,4160,4160,4160,4160,921
20240531,133500,1958728085,4160,4160,4160,4160,10
20240531,133400,1958686485,4160,4160,4160,4160,0
20240531,133300,1958686485,4160,4160,4160,4160,0
20240531,133200,1958686485,4160,4160,4160,4160,0
20240531,133100,1958686485,4160,4160,4160,4160,0
20240531,133000,1958686485,4160,4155,4160,4155,2407
20240531,132900,1948684550,4150,4150,4150,4150,1
20240531,132800,1948680400,4160,4160,4160,4160,650
20240531,132700,1945976400,4155,4160,4160,4155,3727
20240531,132600,1930488640,4160,4160,4160,4160,0
20240531,132500,1930488640,4160,4160,4160,4160,0
20240531,132400,1930488640,4160,4160,4160,4160,17
20240531,132300,1930417920,4160,4160,4160,4160,290
20240531,132200,1929211520,4160,4160,4160,4160,0
20240531,132100,1929211520,4160,4160,4160,4160,0
20240531,132000,1929211520,4160,4160,4160,4160,60
20240531,131900,1928961920,4160,4160,4160,4160,0
20240531,131800,1928961920,4160,4165,4165,4160,3433
20240531,131700,1914680535,4165,4165,4165,4165,40
20240531,131600,1914513935,4170,4170,4170,4170,20
20240531,131500,1914430535,4170,4170,4170,4170,1
20240531,131400,1914426365,4165,4165,4165,4165,57
20240531,131300,1914188960,4165,4165,4165,4165,0
20240531,131200,1914188960,4165,4165,4165,4165,1
20240531,131100,1914184795,4165,4165,4165,4165,0
20240531,131000,1914184795,4165,4165,4165,4165,54
20240531,130900,1913959885,4170,4170,4170,4170,0
20240531,130800,1913959885,4170,4170,4170,4170,0
20240531,130700,1913959885,4170,4175,4175,4170,36
20240531,130600,1913809715,4170,4170,4170,4170,0
20240531,130500,1913809715,4170,4170,4170,4170,1032
20240531,130400,1909506275,4170,4170,4170,4170,46
20240531,130300,1909314455,4175,4175,4175,4175,0
20240531,130200,1909314455,4175,4175,4175,4175,0
20240531,130100,1909314455,4175,4170,4175,4170,66
20240531,130000,1909039185,4170,4175,4175,4170,717
20240531,125900,1906049290,4170,4170,4170,4170,321
20240531,125800,1904710720,4170,4160,4170,4160,381
20240531,125700,1903122505,4160,4160,4160,4160,833
20240531,125600,1899657225,4160,4165,4165,4160,107
20240531,125500,1899212080,4165,4165,4165,4165,20
20240531,125400,1899128780,4160,4165,4165,4160,98
20240531,125300,1898720900,4160,4160,4160,4160,0
20240531,125200,1898720900,4160,4160,4160,4160,9
20240531,125100,1898683460,4170,4170,4170,4170,0
20240531,125000,1898683460,4170,4170,4170,4170,1701
20240531,124900,1891590290,4170,4155,4170,4155,1000
20240531,124800,1887433905,4150,4150,4150,4150,66
20240531,124700,1887160005,4155,4155,4155,4155,1
20240531,124600,1887155850,4155,4155,4155,4155,2
20240531,124500,1887147540,4155,4165,4165,4150,729
20240531,124400,1884120740,4160,4170,4170,4160,110
20240531,124300,1883663040,4170,4170,4170,4170,0
20240531,124200,1883663040,4170,4160,4170,4160,517
20240531,124100,1881509545,4170,4150,4170,4150,1961
20240531,124000,1873371375,4150,4150,4150,4145,1635
20240531,123900,1866586210,4160,4160,4160,4150,14
20240531,123800,1866528020,4160,4160,4160,4150,11505
20240531,123700,1818723690,4165,4165,4165,4165,0
20240531,123600,1818723690,4165,4165,4165,4165,1004
20240531,123500,1814542030,4170,4170,4170,4170,1
20240531,123400,1814537860,4170,4170,4170,4170,0
20240531,123300,1814537860,4170,4170,4170,4170,0
20240531,123200,1814537860,4170,4170,4170,4165,846
20240531,123100,1811010270,4170,4170,4170,4170,688
20240531,123000,1808141310,4175,4175,4175,4175,1
20240531,122900,1808137135,4175,4170,4175,4170,97
20240531,122800,1807732465,4175,4175,4175,4175,5
20240531,122700,1807711590,4170,4170,4170,4170,0
20240531,122600,1807711590,4170,4165,4170,4165,1567
20240531,122500,1801177450,4170,4170,4170,4170,10
20240531,122400,1801135750,4170,4170,4170,4170,5
20240531,122300,1801114900,4165,4165,4165,4165,0
20240531,122200,1801114900,4165,4170,4170,4165,105
20240531,122100,1800677370,4170,4170,4170,4170,15
20240531,122000,1800614820,4170,4170,4170,4170,0
20240531,121900,1800614820,4170,4170,4170,4165,77
20240531,121800,1800293965,4165,4165,4165,4160,550
20240531,121700,1798005170,4170,4170,4170,4170,0
20240531,121600,1798005170,4170,4170,4170,4170,120
20240531,121500,1797504770,4170,4170,4170,4170,967
20240531,121400,1793472380,4170,4170,4170,4170,0
20240531,121300,1793472380,4170,4165,4170,4165,51
20240531,121200,1793259960,4170,4175,4175,4165,531
20240531,121100,1791048005,4175,4170,4175,4170,76
20240531,121000,1790730980,4170,4170,4170,4170,2
20240531,120900,1790722640,4175,4170,4175,4170,20
20240531,120800,1790639185,4175,4170,4175,4170,4
20240531,120700,1790622495,4165,4165,4165,4165,50
20240531,120600,1790414245,4160,4165,4165,4160,685
20240531,120500,1787561490,4160,4160,4160,4160,16
20240531,120400,1787494930,4165,4165,4165,4165,1
20240531,120300,1787490765,4160,4160,4160,4160,56
20240531,120200,1787257805,4165,4165,4165,4165,100
20240531,120100,1786841305,4165,4165,4165,4165,500
20240531,120000,1784758805,4165,4170,4170,4160,19
20240531,115900,1784679665,4160,4170,4170,4160,2
20240531,115800,1784671335,4170,4170,4170,4170,0
20240531,115700,1784671335,4170,4170,4170,4170,2
20240531,115600,1784662995,4175,4170,4175,4170,21
20240531,115500,1784575325,4165,4165,4165,4165,113
20240531,115400,1784104680,4160,4160,4160,4160,0
20240531,115300,1784104680,4160,4160,4160,4160,43
20240531,115200,1783925800,4165,4165,4165,4165,7
20240531,115100,1783896645,4170,4170,4170,4170,0
20240531,115000,1783896645,4170,4165,4170,4165,159
20240531,114900,1783234400,4170,4170,4170,4170,0
20240531,114800,1783234400,4170,4165,4170,4165,1837
20240531,114700,1775583290,4165,4155,4165,4155,534
20240531,114600,1773364510,4170,4170,4170,4170,0
20240531,114500,1773364510,4170,4170,4170,4170,1
20240531,114400,1773360340,4170,4150,4170,4150,2506
20240531,114300,1762948190,4155,4155,4155,4155,0
20240531,114200,1762948190,4155,4155,4155,4150,50
20240531,114100,1762740680,4155,4150,4155,4150,481
20240531,114000,1760742385,4155,4150,4155,4150,76
20240531,113900,1760426980,4155,4160,4175,4155,289
20240531,113800,1759225835,4180,4200,4265,4180,8667
20240531,113700,1722716820,4185,4155,4250,4155,23588
20240531,113600,1623615455,4175,4140,4175,4140,5405
20240531,113500,1601198630,4140,4145,4145,4140,4639
20240531,113400,1581992050,4145,4170,4170,4145,52022
20240531,113300,1365924080,4170,4170,4170,4170,35
20240531,113200,1365778130,4170,4170,4170,4170,6
20240531,113100,1365753110,4170,4175,4175,4170,313
20240531,113000,1364446635,4175,4170,4175,4170,99
20240531,112900,1364033800,4165,4170,4170,4165,5
20240531,112800,1364012955,4165,4165,4165,4165,51
20240531,112700,1363800540,4165,4165,4165,4165,0
20240531,112600,1363800540,4165,4165,4165,4165,0
20240531,112500,1363800540,4165,4165,4165,4165,0
20240531,112400,1363800540,4165,4170,4170,4165,427
20240531,112300,1362020545,4170,4170,4170,4170,1
20240531,112200,1362016375,4170,4170,4170,4170,25
20240531,112100,1361912125,4165,4165,4165,4165,45
20240531,112000,1361724700,4170,4170,4170,4170,75
20240531,111900,1361411950,4165,4165,4165,4165,0
20240531,111800,1361411950,4165,4165,4165,4165,65
20240531,111700,1361141225,4165,4165,4165,4165,0
20240531,111600,1361141225,4165,4165,4165,4165,30
20240531,111500,1361016275,4165,4170,4170,4165,47
20240531,111400,1360820515,4165,4165,4165,4165,475
20240531,111300,1358842140,4160,4160,4160,4160,1000
20240531,111200,1354682140,4165,4165,4165,4165,0
20240531,111100,1354682140,4165,4165,4165,4165,404
20240531,111000,1352999480,4165,4165,4165,4165,0
20240531,110900,1352999480,4165,4165,4165,4165,47
20240531,110800,1352803725,4165,4165,4165,4165,1061
20240531,110700,1348384660,4170,4170,4170,4170,0
20240531,110600,1348384660,4170,4165,4170,4165,101
20240531,110500,1347963495,4165,4165,4170,4165,559
20240531,110400,1345632755,4165,4165,4165,4165,0
20240531,110300,1345632755,4165,4160,4165,4160,57
20240531,110200,1345395355,4160,4160,4160,4160,0
20240531,110100,1345395355,4160,4165,4165,4160,204
20240531,110000,1344545710,4160,4165,4165,4160,839
20240531,105900,1341055465,4165,4165,4165,4165,1058
20240531,105800,1336648895,4165,4165,4165,4165,201
20240531,105700,1335811730,4170,4170,4170,4170,0
20240531,105600,1335811730,4170,4180,4180,4170,59
20240531,105500,1335565630,4170,4165,4170,4165,4
20240531,105400,1335548965,4180,4165,4180,4165,39
20240531,105300,1335386155,4165,4165,4165,4160,688
20240531,105200,1332520640,4170,4170,4170,4170,0
20240531,105100,1332520640,4170,4165,4170,4165,5
20240531,105000,1332499805,4165,4165,4165,4165,1301
20240531,104900,1327081140,4175,4170,4175,4170,7
20240531,104800,1327051935,4170,4170,4170,4170,173
20240531,104700,1326330525,4170,4170,4170,4170,1216
20240531,104600,1321259805,4165,4165,4165,4165,69
20240531,104500,1320972420,4165,4170,4170,4165,757
20240531,104400,1317819510,4170,4170,4170,4170,643
20240531,104300,1315138200,4165,4165,4165,4165,44
20240531,104200,1314954940,4170,4170,4170,4165,277
20240531,104100,1313801035,4165,4170,4170,4165,21
20240531,104000,1313713470,4170,4165,4170,4165,85
20240531,103900,1313359345,4165,4170,4170,4165,1458
20240531,103800,1307279490,4170,4175,4175,4170,35
20240531,103700,1307133415,4170,4170,4170,4170,0
20240531,103600,1307133415,4170,4175,4175,4170,1418
20240531,103500,1301213495,4175,4175,4175,4175,270
20240531,103400,1300086245,4175,4175,4175,4175,2
20240531,103300,1300077895,4175,4175,4180,4175,83
20240531,103200,1299731365,4175,4175,4175,4175,1
20240531,103100,1299727190,4175,4175,4175,4175,525
20240531,103000,1297535315,4175,4180,4180,4175,48
20240531,102900,1297334910,4175,4175,4175,4175,0
20240531,102800,1297334910,4175,4175,4175,4175,1
20240531,102700,1297330735,4175,4175,4175,4175,67
20240531,102600,1297051010,4175,4175,4175,4175,603
20240531,102500,1294533485,4170,4170,4170,4170,2
20240531,102400,1294525145,4180,4180,4180,4180,0
20240531,102300,1294525145,4180,4180,4180,4180,1
20240531,102200,1294520965,4170,4175,4175,4170,543
20240531,102100,1292254260,4180,4180,4180,4180,1000
20240531,102000,1288074260,4175,4175,4175,4175,57
20240531,101900,1287836285,4180,4180,4180,4180,15
20240531,101800,1287773585,4185,4185,4185,4185,10
20240531,101700,1287731735,4190,4185,4190,4185,3545
20240531,101600,1272887650,4195,4195,4195,4195,0
20240531,101500,1272887650,4195,4190,4195,4190,6
20240531,101400,1272862505,4190,4190,4190,4185,277
20240531,101300,1271702185,4190,4175,4190,4175,3975
20240531,101200,1255088725,4180,4185,4185,4175,3640
20240531,101100,1239876875,4190,4190,4190,4190,2635
20240531,101000,1228836225,4190,4190,4190,4190,1000
20240531,100900,1224646225,4195,4195,4195,4195,100
20240531,100800,1224226725,4195,4195,4195,4190,46
20240531,100700,1224033760,4200,4200,4200,4200,1
20240531,100600,1224029560,4200,4200,4200,4200,0
20240531,100500,1224029560,4200,4200,4200,4200,80
20240531,100400,1223693560,4205,4200,4205,4200,5
20240531,100300,1223672555,4200,4200,4200,4200,955
20240531,100200,1219661555,4195,4195,4200,4195,3430
20240531,100100,1205272700,4190,4190,4190,4190,62
20240531,100000,1205012920,4190,4195,4195,4190,29
20240531,095900,1204891355,4190,4190,4190,4190,401
20240531,095800,1203211165,4190,4190,4195,4190,62
20240531,095700,1202951325,4205,4195,4225,4195,14805
20240531,095600,1140720610,4195,4185,4195,4185,5761
20240531,095500,1116578570,4180,4175,4180,4175,761
20240531,095400,1113397890,4175,4175,4175,4175,1003
20240531,095300,1109210365,4175,4165,4175,4165,953
20240531,095200,1105240095,4165,4165,4165,4165,496
20240531,095100,1103174255,4170,4170,4170,4170,6
20240531,095000,1103149235,4160,4175,4175,4160,2962
20240531,094900,1090806070,4180,4175,4180,4175,2
20240531,094800,1090797715,4170,4170,4185,4160,8598
20240531,094700,1054984550,4165,4160,4165,4155,12682
20240531,094600,1002268830,4160,4165,4165,4160,3803
20240531,094500,986445845,4165,4165,4170,4160,852
20240531,094400,982898145,4165,4165,4165,4165,2031
20240531,094300,974439030,4165,4170,4170,4165,1696
20240531,094200,967367910,4170,4180,4185,4170,14967
20240531,094100,904865980,4185,4185,4185,4185,1097
20240531,094000,900275035,4190,4190,4190,4190,1
20240531,093900,900270845,4190,4200,4200,4190,1949
20240531,093800,892097415,4205,4205,4205,4205,0
20240531,093700,892097415,4205,4205,4210,4200,418
20240531,093600,890341755,4200,4190,4200,4190,1503
20240531,093500,884044175,4190,4190,4190,4190,0
20240531,093400,884044175,4190,4190,4190,4190,37
20240531,093300,883889145,4190,4185,4190,4185,121
20240531,093200,883382255,4185,4185,4190,4185,1773
20240531,093100,875962200,4185,4190,4190,4185,64
20240531,093000,875694355,4190,4195,4200,4180,7630
20240531,092900,843736755,4200,4200,4200,4200,6
20240531,092800,843711555,4200,4210,4210,4200,219
20240531,092700,842791680,4210,4215,4220,4210,4798
20240531,092600,822591885,4215,4230,4230,4215,4166
20240531,092500,805021000,4215,4220,4225,4215,2518
20240531,092400,794386600,4220,4205,4220,4205,618
20240531,092300,791787890,4205,4205,4205,4205,1091
20240531,092200,787200235,4205,4195,4205,4195,1158
20240531,092100,782337330,4195,4195,4195,4190,481
20240531,092000,780321140,4195,4205,4205,4195,3915
20240531,091900,763882375,4205,4190,4205,4190,2381
20240531,091800,753887560,4190,4195,4195,4190,247
20240531,091700,752851445,4195,4185,4200,4185,776
20240531,091600,749603515,4185,4185,4185,4180,4856
20240531,091500,729301920,4190,4195,4195,4185,3610
20240531,091400,714187875,4200,4190,4200,4190,1343
20240531,091300,708554990,4190,4200,4200,4190,5618
20240531,091200,684984895,4200,4205,4205,4200,48
20240531,091100,684783100,4205,4200,4205,4200,5804
20240531,091000,660379345,4195,4210,4220,4195,20350
20240531,090900,574845090,4215,4210,4215,4210,3348
20240531,090800,560749500,4210,4215,4215,4205,1245
20240531,090700,555509820,4215,4210,4220,4210,1033
20240531,090600,551152665,4220,4220,4220,4210,1912
20240531,090500,543089665,4220,4210,4220,4210,123
20240531,090400,542571740,4215,4215,4225,4200,6380
20240531,090300,515739090,4225,4225,4225,4205,5709
20240531,090200,491692805,4225,4200,4230,4200,9526
20240531,090100,451523890,4200,4215,4235,4200,10599
20240531,090000,406818360,4205,4190,4215,4175,97080