KissMeData/072020/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,190200,2440134260,11380,11380,11380,11380,9186
20230530,190100,2440134260,11380,11380,11380,11380,0
20230530,190000,2440134260,11380,11380,11380,11380,0
20230530,185900,2440134260,11380,11380,11380,11380,0
20230530,185800,2440134260,11380,11380,11380,11380,0
20230530,185700,2440134260,11380,11380,11380,11380,0
20230530,185600,2440134260,11380,11380,11380,11380,0
20230530,185500,2440134260,11380,11380,11380,11380,0
20230530,185400,2440134260,11380,11380,11380,11380,0
20230530,185300,2440134260,11380,11380,11380,11380,0
20230530,185200,2440134260,11380,11380,11380,11380,0
20230530,185100,2440134260,11380,11380,11380,11380,0
20230530,185000,2440134260,11380,11380,11380,11380,0
20230530,184900,2440134260,11380,11380,11380,11380,0
20230530,184800,2440134260,11380,11380,11380,11380,0
20230530,184700,2440134260,11380,11380,11380,11380,0
20230530,184600,2440134260,11380,11380,11380,11380,0
20230530,184500,2440134260,11380,11380,11380,11380,0
20230530,184400,2440134260,11380,11380,11380,11380,0
20230530,184300,2440134260,11380,11380,11380,11380,0
20230530,184200,2440134260,11380,11380,11380,11380,0
20230530,184100,2440134260,11380,11380,11380,11380,0
20230530,184000,2440134260,11380,11380,11380,11380,0
20230530,183900,2440134260,11380,11380,11380,11380,0
20230530,183800,2440134260,11380,11380,11380,11380,0
20230530,183700,2440134260,11380,11380,11380,11380,0
20230530,183600,2440134260,11380,11380,11380,11380,0
20230530,183500,2440134260,11380,11380,11380,11380,0
20230530,183400,2440134260,11380,11380,11380,11380,0
20230530,183300,2440134260,11380,11380,11380,11380,0
20230530,183200,2440134260,11380,11380,11380,11380,9186
20230530,183100,2440134260,11380,11380,11380,11380,0
20230530,183000,2440134260,11380,11380,11380,11380,0
20230530,182900,2440134260,11380,11380,11380,11380,0
20230530,182800,2440134260,11380,11380,11380,11380,0
20230530,182700,2440134260,11380,11380,11380,11380,0
20230530,182600,2440134260,11380,11380,11380,11380,0
20230530,182500,2440134260,11380,11380,11380,11380,0
20230530,182400,2440134260,11380,11380,11380,11380,0
20230530,182300,2440134260,11380,11380,11380,11380,0
20230530,182200,2440134260,11380,11380,11380,11380,0
20230530,182100,2440134260,11380,11380,11380,11380,0
20230530,182000,2440134260,11380,11380,11380,11380,0
20230530,181900,2440134260,11380,11380,11380,11380,0
20230530,181800,2440134260,11380,11380,11380,11380,0
20230530,181700,2440134260,11380,11380,11380,11380,0
20230530,181600,2440134260,11380,11380,11380,11380,0
20230530,181500,2440134260,11380,11380,11380,11380,0
20230530,181400,2440134260,11380,11380,11380,11380,0
20230530,181300,2440134260,11380,11380,11380,11380,0
20230530,181200,2440134260,11380,11380,11380,11380,0
20230530,181100,2440134260,11380,11380,11380,11380,0
20230530,181000,2440134260,11380,11380,11380,11380,0
20230530,180900,2440134260,11380,11380,11380,11380,0
20230530,180800,2440134260,11380,11380,11380,11380,0
20230530,180700,2440134260,11380,11380,11380,11380,0
20230530,180600,2440134260,11380,11380,11380,11380,0
20230530,180500,2440134260,11380,11380,11380,11380,0
20230530,180400,2440134260,11380,11380,11380,11380,0
20230530,180300,2440134260,11380,11380,11380,11380,0
20230530,180200,2440134260,11380,11380,11380,11380,9186
20230530,180100,2440134260,11380,11380,11380,11380,0
20230530,180000,2440134260,11380,11380,11380,11380,0
20230530,175900,2440134260,11380,11380,11380,11380,0
20230530,175800,2440134260,11380,11380,11380,11380,0
20230530,175700,2440134260,11380,11380,11380,11380,0
20230530,175600,2440134260,11380,11380,11380,11380,0
20230530,175500,2440134260,11380,11380,11380,11380,0
20230530,175400,2440134260,11380,11380,11380,11380,0
20230530,175300,2440134260,11380,11380,11380,11380,0
20230530,175200,2440134260,11380,11380,11380,11380,0
20230530,175100,2440134260,11380,11380,11380,11380,0
20230530,175000,2440134260,11380,11380,11380,11380,0
20230530,174900,2440134260,11380,11380,11380,11380,0
20230530,174800,2440134260,11380,11380,11380,11380,0
20230530,174700,2440134260,11380,11380,11380,11380,0
20230530,174600,2440134260,11380,11380,11380,11380,0
20230530,174500,2440134260,11380,11380,11380,11380,0
20230530,174400,2440134260,11380,11380,11380,11380,0
20230530,174300,2440134260,11380,11380,11380,11380,0
20230530,174200,2440134260,11380,11380,11380,11380,0
20230530,174100,2440134260,11380,11380,11380,11380,0
20230530,174000,2440134260,11380,11380,11380,11380,0
20230530,173900,2440134260,11380,11380,11380,11380,0
20230530,173800,2440134260,11380,11380,11380,11380,0
20230530,173700,2440134260,11380,11380,11380,11380,0
20230530,173600,2440134260,11380,11380,11380,11380,0
20230530,173500,2440134260,11380,11380,11380,11380,0
20230530,173400,2440134260,11380,11380,11380,11380,0
20230530,173300,2440134260,11380,11380,11380,11380,0
20230530,173200,2440134260,11380,11380,11380,11380,9186
20230530,173100,2440134260,11380,11380,11380,11380,0
20230530,173000,2440134260,11380,11380,11380,11380,0
20230530,172900,2440134260,11380,11380,11380,11380,0
20230530,172800,2440134260,11380,11380,11380,11380,0
20230530,172700,2440134260,11380,11380,11380,11380,0
20230530,172600,2440134260,11380,11380,11380,11380,0
20230530,172500,2440134260,11380,11380,11380,11380,0
20230530,172400,2440134260,11380,11380,11380,11380,0
20230530,172300,2440134260,11380,11380,11380,11380,0
20230530,172200,2440134260,11380,11380,11380,11380,0
20230530,172100,2440134260,11380,11380,11380,11380,0
20230530,172000,2440134260,11380,11380,11380,11380,0
20230530,171900,2440134260,11380,11380,11380,11380,0
20230530,171800,2440134260,11380,11380,11380,11380,0
20230530,171700,2440134260,11380,11380,11380,11380,0
20230530,171600,2440134260,11380,11380,11380,11380,0
20230530,171500,2440134260,11380,11380,11380,11380,0
20230530,171400,2440134260,11380,11380,11380,11380,0
20230530,171300,2440134260,11380,11380,11380,11380,0
20230530,171200,2440134260,11380,11380,11380,11380,0
20230530,171100,2440134260,11380,11380,11380,11380,0
20230530,171000,2440134260,11380,11380,11380,11380,0
20230530,170900,2440134260,11380,11380,11380,11380,0
20230530,170800,2440134260,11380,11380,11380,11380,0
20230530,170700,2440134260,11380,11380,11380,11380,0
20230530,170600,2440134260,11380,11380,11380,11380,0
20230530,170500,2440134260,11380,11380,11380,11380,0
20230530,170400,2440134260,11380,11380,11380,11380,0
20230530,170300,2440134260,11380,11380,11380,11380,0
20230530,170200,2440134260,11380,11380,11380,11380,9186
20230530,170100,2440134260,11380,11380,11380,11380,0
20230530,170000,2440134260,11380,11380,11380,11380,0
20230530,165900,2440134260,11380,11380,11380,11380,0
20230530,165800,2440134260,11380,11380,11380,11380,0
20230530,165700,2440134260,11380,11380,11380,11380,0
20230530,165600,2440134260,11380,11380,11380,11380,0
20230530,165500,2440134260,11380,11380,11380,11380,0
20230530,165400,2440134260,11380,11380,11380,11380,0
20230530,165300,2440134260,11380,11380,11380,11380,0
20230530,165200,2440134260,11380,11380,11380,11380,0
20230530,165100,2440134260,11380,11380,11380,11380,0
20230530,165000,2440134260,11380,11380,11380,11380,0
20230530,164900,2440134260,11380,11380,11380,11380,0
20230530,164800,2440134260,11380,11380,11380,11380,0
20230530,164700,2440134260,11380,11380,11380,11380,0
20230530,164600,2440134260,11380,11380,11380,11380,0
20230530,164500,2440134260,11380,11380,11380,11380,0
20230530,164400,2440134260,11380,11380,11380,11380,0
20230530,164300,2440134260,11380,11380,11380,11380,0
20230530,164200,2440134260,11380,11380,11380,11380,0
20230530,164100,2440134260,11380,11380,11380,11380,0
20230530,164000,2440134260,11380,11380,11380,11380,0
20230530,163900,2440134260,11380,11380,11380,11380,0
20230530,163800,2440134260,11380,11380,11380,11380,0
20230530,163700,2440134260,11380,11380,11380,11380,0
20230530,163600,2440134260,11380,11380,11380,11380,0
20230530,163500,2440134260,11380,11380,11380,11380,0
20230530,163400,2440134260,11380,11380,11380,11380,0
20230530,163300,2440134260,11380,11380,11380,11380,0
20230530,163200,2440134260,11380,11380,11380,11380,9186
20230530,163100,2440134260,11380,11380,11380,11380,0
20230530,163000,2440134260,11380,11380,11380,11380,0
20230530,162900,2440134260,11380,11380,11380,11380,0
20230530,162800,2440134260,11380,11380,11380,11380,0
20230530,162700,2440134260,11380,11380,11380,11380,0
20230530,162600,2440134260,11380,11380,11380,11380,0
20230530,162500,2440134260,11380,11380,11380,11380,0
20230530,162400,2440134260,11380,11380,11380,11380,0
20230530,162300,2440134260,11380,11380,11380,11380,0
20230530,162200,2440134260,11380,11380,11380,11380,0
20230530,162100,2440134260,11380,11380,11380,11380,0
20230530,162000,2440134260,11380,11380,11380,11380,0
20230530,161900,2440134260,11380,11380,11380,11380,0
20230530,161800,2440134260,11380,11380,11380,11380,0
20230530,161700,2440134260,11380,11380,11380,11380,0
20230530,161600,2440134260,11380,11380,11380,11380,0
20230530,161500,2440134260,11380,11380,11380,11380,0
20230530,161400,2440134260,11380,11380,11380,11380,0
20230530,161300,2440134260,11380,11380,11380,11380,0
20230530,161200,2440134260,11380,11380,11380,11380,0
20230530,161100,2440134260,11380,11380,11380,11380,0
20230530,161000,2440134260,11380,11380,11380,11380,0
20230530,160900,2440134260,11380,11380,11380,11380,0
20230530,160800,2440134260,11380,11380,11380,11380,0
20230530,160700,2440134260,11380,11380,11380,11380,0
20230530,160600,2440134260,11380,11380,11380,11380,0
20230530,160500,2440134260,11380,11380,11380,11380,0
20230530,160400,2440134260,11380,11380,11380,11380,0
20230530,160300,2440134260,11380,11380,11380,11380,0
20230530,160200,2440134260,11380,11380,11380,11380,9186
20230530,160100,2440134260,11380,11380,11380,11380,0
20230530,160000,2440134260,11380,11380,11380,11380,0
20230530,155900,2440134260,11380,11380,11380,11380,0
20230530,155800,2440134260,11380,11380,11380,11380,0
20230530,155700,2440134260,11380,11380,11380,11380,0
20230530,155600,2440134260,11380,11380,11380,11380,0
20230530,155500,2440134260,11380,11380,11380,11380,0
20230530,155400,2440134260,11380,11380,11380,11380,0
20230530,155300,2440134260,11380,11380,11380,11380,0
20230530,155200,2440134260,11380,11380,11380,11380,0
20230530,155100,2440134260,11380,11380,11380,11380,0
20230530,155000,2440134260,11380,11380,11380,11380,0
20230530,154900,2440134260,11380,11380,11380,11380,0
20230530,154800,2440134260,11380,11380,11380,11380,0
20230530,154700,2440134260,11380,11380,11380,11380,0
20230530,154600,2440134260,11380,11380,11380,11380,0
20230530,154500,2440134260,11380,11380,11380,11380,0
20230530,154400,2440134260,11380,11380,11380,11380,0
20230530,154300,2440134260,11380,11380,11380,11380,0
20230530,154200,2440134260,11380,11380,11380,11380,0
20230530,154100,2440134260,11380,11380,11380,11380,0
20230530,154000,2440134260,11380,11380,11380,11380,0
20230530,153900,2440134260,11380,11380,11380,11380,0
20230530,153800,2440134260,11380,11380,11380,11380,0
20230530,153700,2440134260,11380,11380,11380,11380,0
20230530,153600,2440134260,11380,11380,11380,11380,0
20230530,153500,2440134260,11380,11380,11380,11380,0
20230530,153400,2440134260,11380,11380,11380,11380,0
20230530,153300,2440134260,11380,11380,11380,11380,0
20230530,153200,2440134260,11380,11380,11380,11380,9186
20230530,153100,2440134260,11380,11380,11380,11380,0
20230530,153000,2440134260,11380,11380,11380,11380,9186
20230530,152900,2335597580,11430,11430,11430,11430,0
20230530,152800,2335597580,11430,11430,11430,11430,0
20230530,152700,2335597580,11430,11430,11430,11430,0
20230530,152600,2335597580,11430,11430,11430,11430,0
20230530,152500,2335597580,11430,11430,11430,11430,0
20230530,152400,2335597580,11430,11430,11430,11430,0
20230530,152300,2335597580,11430,11430,11430,11430,0
20230530,152200,2335597580,11430,11430,11430,11430,0
20230530,152100,2335597580,11430,11430,11430,11430,0
20230530,152000,2335597580,11430,11430,11430,11430,0
20230530,151900,2335597580,11430,11430,11440,11430,714
20230530,151800,2327436540,11440,11430,11440,11430,176
20230530,151700,2325423630,11430,11440,11440,11430,743
20230530,151600,2316923840,11440,11430,11440,11430,569
20230530,151500,2310414810,11430,11430,11440,11430,298
20230530,151400,2307008650,11430,11420,11430,11410,761
20230530,151300,2298313690,11420,11390,11420,11390,1475
20230530,151200,2281494690,11390,11390,11390,11380,1049
20230530,151100,2269548400,11390,11400,11410,11390,136
20230530,151000,2267998600,11400,11410,11410,11400,102
20230530,150900,2266835790,11400,11400,11410,11400,634
20230530,150800,2259608180,11390,11400,11400,11390,1043
20230530,150700,2247728320,11400,11390,11400,11380,442
20230530,150600,2242694340,11390,11390,11390,11390,101
20230530,150500,2241543950,11370,11380,11400,11370,1075
20230530,150400,2229314350,11360,11420,11420,11360,3878
20230530,150300,2185215120,11430,11410,11440,11410,492
20230530,150200,2179595050,11410,11400,11410,11400,430
20230530,150100,2174692610,11390,11390,11390,11390,520
20230530,150000,2168769810,11380,11380,11380,11380,283
20230530,145900,2165549270,11380,11380,11380,11380,510
20230530,145800,2159745470,11390,11400,11400,11370,1574
20230530,145700,2141831080,11400,11400,11400,11400,649
20230530,145600,2134432480,11400,11390,11400,11380,1296
20230530,145500,2119666980,11390,11380,11390,11380,902
20230530,145400,2109398170,11380,11380,11380,11370,366
20230530,145300,2105233100,11380,11380,11380,11370,377
20230530,145200,2100943260,11380,11380,11380,11380,356
20230530,145100,2096891980,11380,11390,11390,11370,1059
20230530,145000,2084847110,11420,11380,11420,11380,23
20230530,144900,2084584850,11370,11420,11430,11370,1241
20230530,144800,2070463730,11420,11420,11420,11420,578
20230530,144700,2063862970,11420,11410,11420,11410,101
20230530,144600,2062710530,11410,11380,11410,11380,453
20230530,144500,2057555300,11390,11410,11420,11390,322
20230530,144400,2053880370,11410,11410,11410,11410,84
20230530,144300,2052921930,11390,11390,11390,11380,49
20230530,144200,2052364010,11370,11370,11370,11370,8
20230530,144100,2052273050,11360,11360,11360,11360,0
20230530,144000,2052273050,11360,11370,11370,11360,1249
20230530,143900,2038084040,11390,11370,11390,11370,123
20230530,143800,2036684210,11370,11390,11390,11370,1165
20230530,143700,2023434920,11390,11390,11390,11370,1038
20230530,143600,2011612120,11390,11390,11390,11370,209
20230530,143500,2009233270,11390,11390,11390,11380,528
20230530,143400,2003222330,11390,11390,11390,11390,1
20230530,143300,2003210940,11410,11410,11410,11410,76
20230530,143200,2002343780,11420,11400,11420,11390,171
20230530,143100,2000395760,11420,11400,11420,11400,2
20230530,143000,2000372940,11400,11400,11400,11400,149
20230530,142900,1998674340,11430,11390,11430,11380,101
20230530,142800,1997524780,11380,11410,11430,11380,1669
20230530,142700,1978507470,11410,11410,11410,11410,1
20230530,142600,1978496060,11410,11410,11410,11410,507
20230530,142500,1972711190,11430,11420,11430,11420,270
20230530,142400,1969627490,11420,11400,11420,11400,12
20230530,142300,1969490670,11410,11420,11420,11410,239
20230530,142200,1966763530,11430,11430,11430,11430,0
20230530,142100,1966763530,11430,11430,11430,11430,0
20230530,142000,1966763530,11430,11400,11430,11400,175
20230530,141900,1964768500,11400,11440,11440,11400,2416
20230530,141800,1937205360,11450,11450,11450,11450,0
20230530,141700,1937205360,11450,11450,11450,11450,0
20230530,141600,1937205360,11450,11430,11450,11430,3
20230530,141500,1937171030,11430,11430,11430,11430,1
20230530,141400,1937159600,11440,11430,11440,11430,614
20230530,141300,1930136930,11430,11430,11430,11430,50
20230530,141200,1929565430,11430,11430,11430,11430,2
20230530,141100,1929542570,11430,11430,11430,11430,1
20230530,141000,1929531140,11420,11430,11430,11420,259
20230530,140900,1926571270,11430,11440,11440,11430,223
20230530,140800,1924021390,11440,11440,11440,11440,51
20230530,140700,1923437950,11440,11440,11450,11440,162
20230530,140600,1921583790,11440,11440,11450,11440,382
20230530,140500,1917209940,11450,11460,11460,11450,454
20230530,140400,1912009100,11460,11460,11460,11460,0
20230530,140300,1912009100,11460,11460,11460,11460,100
20230530,140200,1910863100,11460,11440,11460,11440,3
20230530,140100,1910828760,11440,11440,11440,11440,50
20230530,140000,1910256760,11460,11460,11460,11460,1
20230530,135900,1910245300,11430,11440,11440,11430,41
20230530,135800,1909776370,11430,11460,11460,11430,109
20230530,135700,1908529230,11460,11470,11470,11460,9
20230530,135600,1908426080,11450,11450,11450,11450,70
20230530,135500,1907624580,11470,11470,11470,11470,1
20230530,135400,1907613110,11440,11440,11440,11440,242
20230530,135300,1904844630,11470,11470,11470,11470,1
20230530,135200,1904833160,11450,11470,11470,11450,66
20230530,135100,1904077440,11450,11450,11450,11450,40
20230530,135000,1903619440,11470,11470,11470,11470,0
20230530,134900,1903619440,11470,11470,11470,11470,0
20230530,134800,1903619440,11470,11470,11470,11470,1
20230530,134700,1903607970,11470,11470,11470,11440,102
20230530,134600,1902441030,11440,11440,11440,11440,13
20230530,134500,1902292310,11440,11450,11450,11440,112
20230530,134400,1901010080,11480,11450,11480,11450,171
20230530,134300,1899048160,11450,11450,11450,11450,211
20230530,134200,1896632210,11450,11450,11450,11450,0
20230530,134100,1896632210,11450,11440,11450,11440,201
20230530,134000,1894332760,11410,11410,11410,11410,49
20230530,133900,1893773670,11440,11430,11440,11430,1120
20230530,133800,1880968630,11430,11430,11430,11430,1
20230530,133700,1880957200,11400,11420,11420,11400,29
20230530,133600,1880626560,11420,11430,11430,11420,3
20230530,133500,1880592290,11420,11420,11420,11420,100
20230530,133400,1879450290,11420,11420,11420,11420,1
20230530,133300,1879438870,11360,11390,11390,11360,800
20230530,133200,1870342560,11430,11430,11430,11430,35
20230530,133100,1869942510,11430,11430,11430,11430,2
20230530,133000,1869919650,11430,11430,11430,11430,0
20230530,132900,1869919650,11430,11410,11430,11410,174
20230530,132800,1867932390,11410,11400,11410,11380,456
20230530,132700,1862738810,11410,11410,11410,11410,2
20230530,132600,1862715990,11430,11430,11430,11430,1
20230530,132500,1862704560,11430,11430,11430,11430,8
20230530,132400,1862613120,11430,11400,11430,11400,9
20230530,132300,1862510280,11430,11400,11430,11400,18
20230530,132200,1862304780,11380,11400,11400,11380,2652
20230530,132100,1832118100,11400,11400,11400,11400,82
20230530,132000,1831183300,11400,11390,11400,11390,19
20230530,131900,1830966720,11390,11400,11400,11390,289
20230530,131800,1827674480,11400,11400,11400,11400,1
20230530,131700,1827663080,11390,11390,11390,11390,100
20230530,131600,1826524080,11390,11430,11430,11390,4122
20230530,131500,1779541390,11400,11410,11410,11400,992
20230530,131400,1768230780,11410,11410,11410,11410,0
20230530,131300,1768230780,11410,11410,11410,11410,0
20230530,131200,1768230780,11410,11430,11430,11410,723
20230530,131100,1759977410,11420,11420,11430,11420,98
20230530,131000,1758857780,11420,11420,11420,11420,41
20230530,130900,1758389560,11450,11450,11450,11450,0
20230530,130800,1758389560,11450,11450,11450,11450,9
20230530,130700,1758286510,11460,11460,11460,11460,0
20230530,130600,1758286510,11460,11460,11460,11460,0
20230530,130500,1758286510,11460,11460,11460,11460,0
20230530,130400,1758286510,11460,11410,11460,11410,579
20230530,130300,1751680070,11410,11460,11460,11400,123
20230530,130200,1750277590,11460,11460,11460,11460,0
20230530,130100,1750277590,11460,11460,11460,11460,1
20230530,130000,1750266130,11400,11410,11470,11400,197
20230530,125900,1748020220,11400,11400,11400,11400,0
20230530,125800,1748020220,11400,11400,11400,11400,317
20230530,125700,1744406420,11390,11390,11390,11390,0
20230530,125600,1744406420,11390,11390,11390,11390,0
20230530,125500,1744406420,11390,11390,11460,11390,1124
20230530,125400,1731603880,11390,11420,11420,11390,1558
20230530,125300,1713835750,11420,11450,11450,11420,108
20230530,125200,1712601190,11450,11450,11450,11450,87
20230530,125100,1711605040,11450,11450,11450,11450,0
20230530,125000,1711605040,11450,11450,11450,11450,225
20230530,124900,1709028790,11450,11450,11450,11420,930
20230530,124800,1698381240,11420,11420,11420,11420,20
20230530,124700,1698152840,11420,11420,11420,11420,59
20230530,124600,1697479060,11450,11450,11450,11450,2
20230530,124500,1697456160,11450,11450,11450,11450,0
20230530,124400,1697456160,11450,11410,11450,11410,512
20230530,124300,1691613800,11410,11410,11410,11410,0
20230530,124200,1691613800,11410,11420,11420,11410,186
20230530,124100,1689490550,11420,11420,11420,11420,50
20230530,124000,1688919550,11440,11450,11450,11440,139
20230530,123900,1687328020,11450,11450,11450,11450,100
20230530,123800,1686183020,11450,11450,11450,11420,7
20230530,123700,1686103020,11420,11420,11420,11410,544
20230530,123600,1679893970,11430,11430,11430,11430,158
20230530,123500,1678088030,11430,11440,11440,11430,429
20230530,123400,1673182790,11450,11450,11450,11450,10
20230530,123300,1673068290,11450,11470,11470,11450,2720
20230530,123200,1641911250,11470,11470,11470,11470,5
20230530,123100,1641853900,11470,11470,11470,11470,8
20230530,123000,1641762140,11470,11470,11470,11470,0
20230530,122900,1641762140,11470,11470,11470,11470,20
20230530,122800,1641532740,11460,11460,11460,11460,31
20230530,122700,1641177480,11470,11470,11470,11470,95
20230530,122600,1640087830,11460,11460,11460,11460,2
20230530,122500,1640064910,11460,11460,11460,11460,0
20230530,122400,1640064910,11460,11460,11460,11460,53
20230530,122300,1639457530,11460,11460,11460,11460,0
20230530,122200,1639457530,11460,11460,11460,11460,0
20230530,122100,1639457530,11460,11460,11460,11460,111
20230530,122000,1638185470,11460,11460,11460,11460,20
20230530,121900,1637956270,11470,11470,11470,11470,32
20230530,121800,1637589230,11470,11470,11470,11470,41
20230530,121700,1637118960,11480,11480,11480,11480,0
20230530,121600,1637118960,11480,11480,11480,11460,502
20230530,121500,1631356020,11460,11460,11460,11460,125
20230530,121400,1629923520,11460,11460,11460,11460,0
20230530,121300,1629923520,11460,11450,11460,11450,152
20230530,121200,1628181610,11450,11450,11450,11450,1
20230530,121100,1628170160,11450,11450,11450,11450,76
20230530,121000,1627299960,11460,11460,11460,11460,87
20230530,120900,1626302940,11460,11460,11460,11460,0
20230530,120800,1626302940,11460,11460,11460,11460,200
20230530,120700,1624010940,11450,11450,11450,11450,50
20230530,120600,1623438440,11460,11460,11460,11450,85
20230530,120500,1622464570,11450,11450,11450,11450,0
20230530,120400,1622464570,11450,11450,11450,11450,71
20230530,120300,1621651620,11460,11460,11460,11460,314
20230530,120200,1618053180,11460,11460,11460,11460,54
20230530,120100,1617434340,11470,11470,11470,11460,84
20230530,120000,1616471550,11460,11460,11460,11460,1
20230530,115900,1616460090,11460,11460,11460,11460,0
20230530,115800,1616460090,11460,11460,11460,11460,1
20230530,115700,1616448630,11480,11460,11480,11460,171
20230530,115600,1614488130,11460,11470,11470,11460,105
20230530,115500,1613283920,11470,11460,11470,11460,241
20230530,115400,1610522050,11460,11450,11460,11450,165
20230530,115300,1608632630,11460,11460,11460,11460,52
20230530,115200,1608036710,11450,11460,11460,11450,57
20230530,115100,1607384030,11470,11450,11470,11450,259
20230530,115000,1604415680,11460,11450,11460,11450,201
20230530,114900,1602114210,11450,11450,11450,11450,130
20230530,114800,1600625710,11450,11450,11450,11450,397
20230530,114700,1596080060,11460,11460,11460,11460,0
20230530,114600,1596080060,11460,11460,11460,11460,50
20230530,114500,1595507060,11460,11450,11460,11450,3
20230530,114400,1595472700,11450,11450,11450,11450,556
20230530,114300,1589106500,11440,11440,11440,11440,70
20230530,114200,1588305700,11450,11450,11450,11450,1
20230530,114100,1588294250,11440,11440,11440,11440,0
20230530,114000,1588294250,11440,11440,11440,11440,46
20230530,113900,1587768010,11430,11430,11430,11430,500
20230530,113800,1582053010,11440,11440,11440,11440,91
20230530,113700,1581011970,11440,11440,11440,11430,210
20230530,113600,1578609670,11440,11440,11440,11440,50
20230530,113500,1578037670,11440,11430,11440,11430,10
20230530,113400,1577923320,11430,11430,11430,11430,0
20230530,113300,1577923320,11430,11430,11430,11430,0
20230530,113200,1577923320,11430,11440,11440,11430,5
20230530,113100,1577866160,11440,11440,11440,11440,1
20230530,113000,1577854720,11440,11440,11440,11440,0
20230530,112900,1577854720,11440,11410,11440,11410,2
20230530,112800,1577831870,11410,11410,11410,11410,5
20230530,112700,1577774820,11440,11440,11440,11440,40
20230530,112600,1577317220,11440,11440,11440,11440,5
20230530,112500,1577260020,11440,11440,11440,11440,0
20230530,112400,1577260020,11440,11440,11440,11440,96
20230530,112300,1576161780,11440,11440,11440,11440,0
20230530,112200,1576161780,11440,11420,11440,11400,533
20230530,112100,1570081010,11420,11420,11420,11420,279
20230530,112000,1566894830,11420,11420,11420,11420,138
20230530,111900,1565318870,11420,11420,11420,11420,1
20230530,111800,1565307450,11420,11420,11420,11420,171
20230530,111700,1563354630,11440,11440,11440,11440,0
20230530,111600,1563354630,11440,11440,11440,11440,0
20230530,111500,1563354630,11440,11430,11440,11430,247
20230530,111400,1560529760,11430,11430,11430,11430,200
20230530,111300,1558243760,11430,11430,11440,11430,52
20230530,111200,1557649190,11440,11440,11440,11440,300
20230530,111100,1554217190,11440,11440,11440,11440,0
20230530,111000,1554217190,11440,11440,11440,11440,100
20230530,110900,1553073190,11440,11440,11440,11440,0
20230530,110800,1553073190,11440,11420,11440,11420,2232
20230530,110700,1527581250,11420,11410,11420,11410,71
20230530,110600,1526771090,11410,11410,11410,11410,316
20230530,110500,1523165530,11410,11410,11410,11400,90
20230530,110400,1522139480,11410,11400,11420,11400,3213
20230530,110300,1485451370,11410,11410,11410,11410,0
20230530,110200,1485451370,11410,11410,11410,11410,2
20230530,110100,1485428550,11420,11420,11420,11420,5
20230530,110000,1485371450,11390,11420,11420,11390,37
20230530,105900,1484949810,11420,11390,11420,11390,50
20230530,105800,1484380130,11390,11400,11400,11390,46
20230530,105700,1483856090,11400,11420,11420,11400,22
20230530,105600,1483605150,11420,11360,11420,11360,750
20230530,105500,1475054340,11360,11400,11400,11360,554
20230530,105400,1468760780,11420,11400,11420,11360,7747
20230530,105300,1380681300,11400,11400,11400,11400,550
20230530,105200,1374411300,11400,11400,11420,11390,90
20230530,105100,1373385680,11420,11420,11420,11400,3272
20230530,105000,1336065800,11420,11420,11420,11420,28
20230530,104900,1335746040,11440,11440,11440,11420,603
20230530,104800,1328850960,11440,11460,11460,11440,186
20230530,104700,1326719520,11460,11460,11460,11460,10
20230530,104600,1326604920,11470,11450,11470,11440,123
20230530,104500,1325196530,11470,11450,11470,11450,309
20230530,104400,1321658060,11480,11440,11480,11440,66
20230530,104300,1320901850,11440,11450,11450,11440,313
20230530,104200,1317319610,11450,11450,11450,11450,548
20230530,104100,1311045010,11450,11450,11450,11450,1
20230530,104000,1311033560,11450,11440,11450,11430,45
20230530,103900,1310519150,11440,11440,11440,11440,2
20230530,103800,1310496270,11430,11440,11440,11430,61
20230530,103700,1309799030,11440,11440,11440,11440,96
20230530,103600,1308700790,11440,11440,11440,11440,0
20230530,103500,1308700790,11440,11420,11440,11420,158
20230530,103400,1306896230,11440,11420,11440,11420,1166
20230530,103300,1293572180,11420,11430,11430,11420,6
20230530,103200,1293503650,11430,11430,11430,11430,19
20230530,103100,1293286480,11430,11420,11430,11420,324
20230530,103000,1289585390,11420,11430,11430,11420,101
20230530,102900,1288431090,11430,11430,11430,11430,13
20230530,102800,1288282500,11420,11420,11420,11420,58
20230530,102700,1287620140,11430,11430,11430,11430,98
20230530,102600,1286500000,11430,11430,11430,11430,100
20230530,102500,1285357000,11430,11430,11430,11420,25
20230530,102400,1285071260,11420,11420,11420,11420,1
20230530,102300,1285059840,11420,11420,11420,11420,35
20230530,102200,1284660140,11420,11410,11420,11410,346
20230530,102100,1280708980,11410,11410,11410,11400,585
20230530,102000,1274038550,11410,11420,11420,11410,778
20230530,101900,1265161510,11420,11420,11420,11410,361
20230530,101800,1261038990,11430,11430,11430,11430,72
20230530,101700,1260216030,11430,11430,11430,11430,33
20230530,101600,1259838840,11430,11430,11430,11430,1
20230530,101500,1259827410,11430,11450,11450,11430,59
20230530,101400,1259152620,11430,11450,11450,11430,80
20230530,101300,1258237990,11440,11440,11440,11440,2
20230530,101200,1258215110,11440,11450,11450,11440,629
20230530,101100,1251018420,11450,11450,11450,11450,1215
20230530,101000,1237106670,11460,11460,11460,11460,94
20230530,100900,1236029430,11460,11480,11480,11460,178
20230530,100800,1233988330,11480,11480,11480,11480,285
20230530,100700,1230716530,11480,11480,11480,11480,0
20230530,100600,1230716530,11480,11480,11480,11480,220
20230530,100500,1228190930,11480,11460,11480,11460,1197
20230530,100400,1214463990,11450,11460,11460,11450,11
20230530,100300,1214337940,11450,11450,11460,11440,461
20230530,100200,1209059450,11450,11430,11450,11430,710
20230530,100100,1200942220,11420,11420,11420,11420,1
20230530,100000,1200930800,11410,11410,11420,11410,316
20230530,095900,1197325100,11410,11410,11410,11410,237
20230530,095800,1194620930,11410,11410,11410,11410,16
20230530,095700,1194438370,11430,11430,11430,11400,998
20230530,095600,1183050390,11420,11410,11420,11410,101
20230530,095500,1181896980,11410,11450,11450,11400,33
20230530,095400,1181520590,11450,11450,11450,11450,0
20230530,095300,1181520590,11450,11430,11450,11400,2937
20230530,095200,1147993230,11430,11430,11430,11430,68
20230530,095100,1147215990,11430,11450,11450,11430,221
20230530,095000,1144689540,11450,11440,11450,11440,45
20230530,094900,1144174400,11430,11430,11430,11430,80
20230530,094800,1143260000,11430,11450,11450,11430,211
20230530,094700,1140847020,11450,11450,11450,11450,61
20230530,094600,1140148570,11440,11450,11450,11440,86
20230530,094500,1139164700,11440,11440,11440,11440,1
20230530,094400,1139153260,11450,11460,11460,11440,85
20230530,094300,1138180830,11460,11460,11460,11460,70
20230530,094200,1137378630,11460,11460,11460,11460,0
20230530,094100,1137378630,11460,11430,11460,11430,12
20230530,094000,1137241350,11430,11420,11460,11420,532
20230530,093900,1131156610,11410,11410,11410,11410,217
20230530,093800,1128680640,11410,11460,11460,11410,31
20230530,093700,1128326250,11430,11410,11440,11410,1339
20230530,093600,1113029450,11410,11420,11430,11410,902
20230530,093500,1102731570,11420,11410,11420,11400,659
20230530,093400,1095218710,11420,11390,11420,11390,493
20230530,093300,1089595890,11400,11400,11410,11380,2838
20230530,093200,1057261420,11400,11420,11420,11400,464
20230530,093100,1051971380,11420,11430,11430,11390,565
20230530,093000,1045532530,11430,11440,11440,11390,3376
20230530,092900,1007034260,11420,11440,11440,11420,78
20230530,092800,1006142140,11440,11410,11440,11400,1727
20230530,092700,986437030,11400,11480,11480,11400,6123
20230530,092600,916555770,11440,11470,11470,11440,1456
20230530,092500,899887590,11490,11500,11500,11480,696
20230530,092400,891890420,11500,11490,11510,11490,79
20230530,092300,890982070,11490,11470,11490,11470,406
20230530,092200,886325220,11470,11430,11470,11430,447
20230530,092100,881202030,11470,11460,11470,11410,5204
20230530,092000,821734330,11450,11450,11450,11440,1848
20230530,091900,800577580,11450,11470,11470,11450,652
20230530,091800,793108350,11470,11490,11490,11470,3491
20230530,091700,753037650,11480,11490,11490,11480,1853
20230530,091600,731763940,11490,11470,11490,11460,1896
20230530,091500,709980970,11490,11520,11520,11450,2150
20230530,091400,685310920,11550,11560,11560,11480,3858
20230530,091300,640975290,11550,11570,11600,11550,679
20230530,091200,633120250,11600,11590,11600,11570,700
20230530,091100,625006740,11600,11560,11600,11560,1413
20230530,091000,608632270,11580,11550,11580,11550,379
20230530,090900,604247410,11550,11470,11550,11470,1145
20230530,090800,591094310,11480,11480,11510,11460,2553
20230530,090700,561808980,11460,11470,11490,11430,4167
20230530,090600,514069660,11490,11520,11560,11470,4740
20230530,090500,459544860,11550,11600,11600,11500,16569
20230530,090400,268865770,11600,11620,11620,11540,5977
20230530,090300,199607970,11620,11660,11660,11620,1217
20230530,090200,185454790,11650,11670,11700,11640,2144
20230530,090100,160410660,11670,11690,11690,11660,1202
20230530,090000,146374750,11660,11660,11690,11630,12397