KissMeData/232140/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,191600,1680387110,4140,4140,4140,4140,3484
20230530,191500,1680387110,4140,4140,4140,4140,0
20230530,191400,1680387110,4140,4140,4140,4140,0
20230530,191300,1680387110,4140,4140,4140,4140,0
20230530,191200,1680387110,4140,4140,4140,4140,0
20230530,191100,1680387110,4140,4140,4140,4140,0
20230530,191000,1680387110,4140,4140,4140,4140,0
20230530,190900,1680387110,4140,4140,4140,4140,0
20230530,190800,1680387110,4140,4140,4140,4140,0
20230530,190700,1680387110,4140,4140,4140,4140,0
20230530,190600,1680387110,4140,4140,4140,4140,0
20230530,190500,1680387110,4140,4140,4140,4140,0
20230530,190400,1680387110,4140,4140,4140,4140,0
20230530,190300,1680387110,4140,4140,4140,4140,0
20230530,190200,1680387110,4140,4140,4140,4140,0
20230530,190100,1680387110,4140,4140,4140,4140,0
20230530,190000,1680387110,4140,4140,4140,4140,0
20230530,185900,1680387110,4140,4140,4140,4140,0
20230530,185800,1680387110,4140,4140,4140,4140,0
20230530,185700,1680387110,4140,4140,4140,4140,0
20230530,185600,1680387110,4140,4140,4140,4140,0
20230530,185500,1680387110,4140,4140,4140,4140,0
20230530,185400,1680387110,4140,4140,4140,4140,0
20230530,185300,1680387110,4140,4140,4140,4140,0
20230530,185200,1680387110,4140,4140,4140,4140,0
20230530,185100,1680387110,4140,4140,4140,4140,0
20230530,185000,1680387110,4140,4140,4140,4140,0
20230530,184900,1680387110,4140,4140,4140,4140,0
20230530,184800,1680387110,4140,4140,4140,4140,0
20230530,184700,1680387110,4140,4140,4140,4140,0
20230530,184600,1680387110,4140,4140,4140,4140,3484
20230530,184500,1680387110,4140,4140,4140,4140,0
20230530,184400,1680387110,4140,4140,4140,4140,0
20230530,184300,1680387110,4140,4140,4140,4140,0
20230530,184200,1680387110,4140,4140,4140,4140,0
20230530,184100,1680387110,4140,4140,4140,4140,0
20230530,184000,1680387110,4140,4140,4140,4140,0
20230530,183900,1680387110,4140,4140,4140,4140,0
20230530,183800,1680387110,4140,4140,4140,4140,0
20230530,183700,1680387110,4140,4140,4140,4140,0
20230530,183600,1680387110,4140,4140,4140,4140,0
20230530,183500,1680387110,4140,4140,4140,4140,0
20230530,183400,1680387110,4140,4140,4140,4140,0
20230530,183300,1680387110,4140,4140,4140,4140,0
20230530,183200,1680387110,4140,4140,4140,4140,0
20230530,183100,1680387110,4140,4140,4140,4140,0
20230530,183000,1680387110,4140,4140,4140,4140,0
20230530,182900,1680387110,4140,4140,4140,4140,0
20230530,182800,1680387110,4140,4140,4140,4140,0
20230530,182700,1680387110,4140,4140,4140,4140,0
20230530,182600,1680387110,4140,4140,4140,4140,0
20230530,182500,1680387110,4140,4140,4140,4140,0
20230530,182400,1680387110,4140,4140,4140,4140,0
20230530,182300,1680387110,4140,4140,4140,4140,0
20230530,182200,1680387110,4140,4140,4140,4140,0
20230530,182100,1680387110,4140,4140,4140,4140,0
20230530,182000,1680387110,4140,4140,4140,4140,0
20230530,181900,1680387110,4140,4140,4140,4140,0
20230530,181800,1680387110,4140,4140,4140,4140,0
20230530,181700,1680387110,4140,4140,4140,4140,0
20230530,181600,1680387110,4140,4140,4140,4140,3484
20230530,181500,1680387110,4140,4140,4140,4140,0
20230530,181400,1680387110,4140,4140,4140,4140,0
20230530,181300,1680387110,4140,4140,4140,4140,0
20230530,181200,1680387110,4140,4140,4140,4140,0
20230530,181100,1680387110,4140,4140,4140,4140,0
20230530,181000,1680387110,4140,4140,4140,4140,0
20230530,180900,1680387110,4140,4140,4140,4140,0
20230530,180800,1680387110,4140,4140,4140,4140,0
20230530,180700,1680387110,4140,4140,4140,4140,0
20230530,180600,1680387110,4140,4140,4140,4140,0
20230530,180500,1680387110,4140,4140,4140,4140,0
20230530,180400,1680387110,4140,4140,4140,4140,0
20230530,180300,1680387110,4140,4140,4140,4140,0
20230530,180200,1680387110,4140,4140,4140,4140,0
20230530,180100,1680387110,4140,4140,4140,4140,0
20230530,180000,1680387110,4140,4140,4140,4140,0
20230530,175900,1680387110,4140,4140,4140,4140,0
20230530,175800,1680387110,4140,4140,4140,4140,0
20230530,175700,1680387110,4140,4140,4140,4140,0
20230530,175600,1680387110,4140,4140,4140,4140,0
20230530,175500,1680387110,4140,4140,4140,4140,0
20230530,175400,1680387110,4140,4140,4140,4140,0
20230530,175300,1680387110,4140,4140,4140,4140,0
20230530,175200,1680387110,4140,4140,4140,4140,0
20230530,175100,1680387110,4140,4140,4140,4140,0
20230530,175000,1680387110,4140,4140,4140,4140,0
20230530,174900,1680387110,4140,4140,4140,4140,0
20230530,174800,1680387110,4140,4140,4140,4140,0
20230530,174700,1680387110,4140,4140,4140,4140,0
20230530,174600,1680387110,4140,4140,4140,4140,3484
20230530,174500,1680387110,4140,4140,4140,4140,0
20230530,174400,1680387110,4140,4140,4140,4140,0
20230530,174300,1680387110,4140,4140,4140,4140,0
20230530,174200,1680387110,4140,4140,4140,4140,0
20230530,174100,1680387110,4140,4140,4140,4140,0
20230530,174000,1680387110,4140,4140,4140,4140,0
20230530,173900,1680387110,4140,4140,4140,4140,0
20230530,173800,1680387110,4140,4140,4140,4140,0
20230530,173700,1680387110,4140,4140,4140,4140,0
20230530,173600,1680387110,4140,4140,4140,4140,0
20230530,173500,1680387110,4140,4140,4140,4140,0
20230530,173400,1680387110,4140,4140,4140,4140,0
20230530,173300,1680387110,4140,4140,4140,4140,0
20230530,173200,1680387110,4140,4140,4140,4140,0
20230530,173100,1680387110,4140,4140,4140,4140,0
20230530,173000,1680387110,4140,4140,4140,4140,0
20230530,172900,1680387110,4140,4140,4140,4140,0
20230530,172800,1680387110,4140,4140,4140,4140,0
20230530,172700,1680387110,4140,4140,4140,4140,0
20230530,172600,1680387110,4140,4140,4140,4140,0
20230530,172500,1680387110,4140,4140,4140,4140,0
20230530,172400,1680387110,4140,4140,4140,4140,0
20230530,172300,1680387110,4140,4140,4140,4140,0
20230530,172200,1680387110,4140,4140,4140,4140,0
20230530,172100,1680387110,4140,4140,4140,4140,0
20230530,172000,1680387110,4140,4140,4140,4140,0
20230530,171900,1680387110,4140,4140,4140,4140,0
20230530,171800,1680387110,4140,4140,4140,4140,0
20230530,171700,1680387110,4140,4140,4140,4140,0
20230530,171600,1680387110,4140,4140,4140,4140,3484
20230530,171500,1680387110,4140,4140,4140,4140,0
20230530,171400,1680387110,4140,4140,4140,4140,0
20230530,171300,1680387110,4140,4140,4140,4140,0
20230530,171200,1680387110,4140,4140,4140,4140,0
20230530,171100,1680387110,4140,4140,4140,4140,0
20230530,171000,1680387110,4140,4140,4140,4140,0
20230530,170900,1680387110,4140,4140,4140,4140,0
20230530,170800,1680387110,4140,4140,4140,4140,0
20230530,170700,1680387110,4140,4140,4140,4140,0
20230530,170600,1680387110,4140,4140,4140,4140,0
20230530,170500,1680387110,4140,4140,4140,4140,0
20230530,170400,1680387110,4140,4140,4140,4140,0
20230530,170300,1680387110,4140,4140,4140,4140,0
20230530,170200,1680387110,4140,4140,4140,4140,0
20230530,170100,1680387110,4140,4140,4140,4140,0
20230530,170000,1680387110,4140,4140,4140,4140,0
20230530,165900,1680387110,4140,4140,4140,4140,0
20230530,165800,1680387110,4140,4140,4140,4140,0
20230530,165700,1680387110,4140,4140,4140,4140,0
20230530,165600,1680387110,4140,4140,4140,4140,0
20230530,165500,1680387110,4140,4140,4140,4140,0
20230530,165400,1680387110,4140,4140,4140,4140,0
20230530,165300,1680387110,4140,4140,4140,4140,0
20230530,165200,1680387110,4140,4140,4140,4140,0
20230530,165100,1680387110,4140,4140,4140,4140,0
20230530,165000,1680387110,4140,4140,4140,4140,0
20230530,164900,1680387110,4140,4140,4140,4140,0
20230530,164800,1680387110,4140,4140,4140,4140,0
20230530,164700,1680387110,4140,4140,4140,4140,0
20230530,164600,1680387110,4140,4140,4140,4140,3484
20230530,164500,1680387110,4140,4140,4140,4140,0
20230530,164400,1680387110,4140,4140,4140,4140,0
20230530,164300,1680387110,4140,4140,4140,4140,0
20230530,164200,1680387110,4140,4140,4140,4140,0
20230530,164100,1680387110,4140,4140,4140,4140,0
20230530,164000,1680387110,4140,4140,4140,4140,0
20230530,163900,1680387110,4140,4140,4140,4140,0
20230530,163800,1680387110,4140,4140,4140,4140,0
20230530,163700,1680387110,4140,4140,4140,4140,0
20230530,163600,1680387110,4140,4140,4140,4140,0
20230530,163500,1680387110,4140,4140,4140,4140,0
20230530,163400,1680387110,4140,4140,4140,4140,0
20230530,163300,1680387110,4140,4140,4140,4140,0
20230530,163200,1680387110,4140,4140,4140,4140,0
20230530,163100,1680387110,4140,4140,4140,4140,0
20230530,163000,1680387110,4140,4140,4140,4140,0
20230530,162900,1680387110,4140,4140,4140,4140,0
20230530,162800,1680387110,4140,4140,4140,4140,0
20230530,162700,1680387110,4140,4140,4140,4140,0
20230530,162600,1680387110,4140,4140,4140,4140,0
20230530,162500,1680387110,4140,4140,4140,4140,0
20230530,162400,1680387110,4140,4140,4140,4140,0
20230530,162300,1680387110,4140,4140,4140,4140,0
20230530,162200,1680387110,4140,4140,4140,4140,0
20230530,162100,1680387110,4140,4140,4140,4140,0
20230530,162000,1680387110,4140,4140,4140,4140,0
20230530,161900,1680387110,4140,4140,4140,4140,0
20230530,161800,1680387110,4140,4140,4140,4140,0
20230530,161700,1680387110,4140,4140,4140,4140,0
20230530,161600,1680387110,4140,4140,4140,4140,3484
20230530,161500,1680387110,4140,4140,4140,4140,0
20230530,161400,1680387110,4140,4140,4140,4140,0
20230530,161300,1680387110,4140,4140,4140,4140,0
20230530,161200,1680387110,4140,4140,4140,4140,0
20230530,161100,1680387110,4140,4140,4140,4140,0
20230530,161000,1680387110,4140,4140,4140,4140,0
20230530,160900,1680387110,4140,4140,4140,4140,0
20230530,160800,1680387110,4140,4140,4140,4140,0
20230530,160700,1680387110,4140,4140,4140,4140,0
20230530,160600,1680387110,4140,4140,4140,4140,0
20230530,160500,1680387110,4140,4140,4140,4140,0
20230530,160400,1680387110,4140,4140,4140,4140,0
20230530,160300,1680387110,4140,4140,4140,4140,0
20230530,160200,1680387110,4140,4140,4140,4140,0
20230530,160100,1680387110,4140,4140,4140,4140,0
20230530,160000,1680387110,4140,4140,4140,4140,0
20230530,155900,1680387110,4140,4140,4140,4140,0
20230530,155800,1680387110,4140,4140,4140,4140,0
20230530,155700,1680387110,4140,4140,4140,4140,0
20230530,155600,1680387110,4140,4140,4140,4140,0
20230530,155500,1680387110,4140,4140,4140,4140,0
20230530,155400,1680387110,4140,4140,4140,4140,0
20230530,155300,1680387110,4140,4140,4140,4140,0
20230530,155200,1680387110,4140,4140,4140,4140,0
20230530,155100,1680387110,4140,4140,4140,4140,0
20230530,155000,1680387110,4140,4140,4140,4140,0
20230530,154900,1680387110,4140,4140,4140,4140,0
20230530,154800,1680387110,4140,4140,4140,4140,0
20230530,154700,1680387110,4140,4140,4140,4140,0
20230530,154600,1680387110,4140,4140,4140,4140,3484
20230530,154500,1680387110,4140,4140,4140,4140,0
20230530,154400,1680387110,4140,4140,4140,4140,0
20230530,154300,1680387110,4140,4140,4140,4140,0
20230530,154200,1680387110,4140,4140,4140,4140,0
20230530,154100,1680387110,4140,4140,4140,4140,0
20230530,154000,1680387110,4140,4140,4140,4140,0
20230530,153900,1680387110,4140,4140,4140,4140,0
20230530,153800,1680387110,4140,4140,4140,4140,0
20230530,153700,1680387110,4140,4140,4140,4140,0
20230530,153600,1680387110,4140,4140,4140,4140,0
20230530,153500,1680387110,4140,4140,4140,4140,0
20230530,153400,1680387110,4140,4140,4140,4140,0
20230530,153300,1680387110,4140,4140,4140,4140,0
20230530,153200,1680387110,4140,4140,4140,4140,0
20230530,153100,1680387110,4140,4140,4140,4140,0
20230530,153000,1680387110,4140,4140,4140,4140,3484
20230530,152900,1665963350,4140,4140,4140,4140,0
20230530,152800,1665963350,4140,4140,4140,4140,0
20230530,152700,1665963350,4140,4140,4140,4140,0
20230530,152600,1665963350,4140,4140,4140,4140,0
20230530,152500,1665963350,4140,4140,4140,4140,0
20230530,152400,1665963350,4140,4140,4140,4140,0
20230530,152300,1665963350,4140,4140,4140,4140,0
20230530,152200,1665963350,4140,4140,4140,4140,0
20230530,152100,1665963350,4140,4140,4140,4140,0
20230530,152000,1665963350,4140,4140,4140,4140,0
20230530,151900,1665963350,4140,4140,4140,4135,1911
20230530,151800,1658054310,4135,4140,4140,4135,1164
20230530,151700,1653240825,4140,4135,4140,4135,61
20230530,151600,1652988405,4140,4135,4140,4135,364
20230530,151500,1651481705,4140,4140,4140,4140,135
20230530,151400,1650922805,4135,4135,4135,4135,0
20230530,151300,1650922805,4135,4135,4135,4135,2009
20230530,151200,1642615590,4130,4130,4130,4130,101
20230530,151100,1642198460,4130,4130,4130,4130,0
20230530,151000,1642198460,4130,4135,4135,4130,85
20230530,150900,1641847160,4135,4135,4135,4135,791
20230530,150800,1638576375,4135,4135,4135,4135,115
20230530,150700,1638100850,4140,4140,4140,4140,66
20230530,150600,1637827610,4135,4135,4140,4135,2454
20230530,150500,1627673630,4135,4135,4135,4135,0
20230530,150400,1627673630,4135,4135,4135,4135,1
20230530,150300,1627669495,4135,4135,4135,4135,0
20230530,150200,1627669495,4135,4135,4135,4135,0
20230530,150100,1627669495,4135,4135,4135,4135,204
20230530,150000,1626825955,4135,4135,4135,4135,20
20230530,145900,1626743255,4135,4135,4135,4135,1030
20230530,145800,1622484205,4135,4135,4135,4135,610
20230530,145700,1619961855,4135,4135,4135,4135,200
20230530,145600,1619134855,4140,4140,4140,4140,0
20230530,145500,1619134855,4140,4140,4140,4140,1
20230530,145400,1619130715,4120,4125,4125,4120,530
20230530,145300,1616945990,4115,4140,4140,4115,13212
20230530,145200,1562409520,4145,4145,4145,4145,1
20230530,145100,1562405375,4145,4145,4145,4140,476
20230530,145000,1560434230,4145,4145,4145,4145,10
20230530,144900,1560392780,4145,4145,4145,4145,107
20230530,144800,1559949265,4145,4145,4145,4145,30
20230530,144700,1559824915,4145,4145,4145,4145,1704
20230530,144600,1552761835,4150,4150,4150,4150,0
20230530,144500,1552761835,4150,4150,4150,4150,6
20230530,144400,1552736935,4150,4150,4150,4150,261
20230530,144300,1551653785,4150,4150,4150,4150,24
20230530,144200,1551554185,4150,4150,4150,4150,0
20230530,144100,1551554185,4150,4150,4150,4150,0
20230530,144000,1551554185,4150,4150,4150,4150,24
20230530,143900,1551454585,4145,4145,4145,4145,3428
20230530,143800,1537245525,4145,4145,4145,4145,50
20230530,143700,1537038275,4145,4145,4145,4145,20
20230530,143600,1536955375,4145,4145,4145,4145,0
20230530,143500,1536955375,4145,4145,4145,4145,0
20230530,143400,1536955375,4145,4145,4145,4145,0
20230530,143300,1536955375,4145,4145,4145,4145,2
20230530,143200,1536947085,4145,4145,4145,4145,70
20230530,143100,1536656935,4145,4145,4145,4145,0
20230530,143000,1536656935,4145,4145,4145,4145,0
20230530,142900,1536656935,4145,4140,4145,4140,85
20230530,142800,1536304985,4140,4140,4140,4140,0
20230530,142700,1536304985,4140,4140,4140,4140,0
20230530,142600,1536304985,4140,4145,4145,4140,85
20230530,142500,1535952835,4145,4145,4145,4145,125
20230530,142400,1535434710,4145,4145,4145,4145,1
20230530,142300,1535430565,4145,4145,4145,4145,235
20230530,142200,1534456490,4145,4145,4145,4145,50
20230530,142100,1534249240,4140,4140,4140,4140,500
20230530,142000,1532179240,4140,4140,4140,4140,10
20230530,141900,1532137840,4140,4140,4140,4140,91
20230530,141800,1531761100,4145,4145,4145,4145,0
20230530,141700,1531761100,4145,4145,4145,4145,321
20230530,141600,1530430555,4150,4150,4150,4150,0
20230530,141500,1530430555,4150,4150,4150,4150,1
20230530,141400,1530426405,4150,4150,4150,4150,5
20230530,141300,1530405655,4150,4150,4150,4150,10
20230530,141200,1530364155,4150,4145,4150,4145,501
20230530,141100,1528287505,4145,4145,4145,4145,0
20230530,141000,1528287505,4145,4145,4145,4145,15
20230530,140900,1528225330,4150,4150,4150,4150,114
20230530,140800,1527752230,4155,4155,4155,4155,0
20230530,140700,1527752230,4155,4155,4155,4155,0
20230530,140600,1527752230,4155,4155,4155,4155,14
20230530,140500,1527694060,4155,4155,4155,4155,17
20230530,140400,1527623425,4155,4155,4155,4155,86
20230530,140300,1527266095,4155,4155,4155,4155,0
20230530,140200,1527266095,4155,4150,4155,4150,101
20230530,140100,1526846445,4150,4150,4150,4150,0
20230530,140000,1526846445,4150,4155,4155,4150,45
20230530,135900,1526659690,4155,4140,4155,4140,247
20230530,135800,1525635030,4145,4145,4145,4145,0
20230530,135700,1525635030,4145,4145,4145,4145,0
20230530,135600,1525635030,4145,4140,4145,4140,4060
20230530,135500,1508806335,4140,4140,4140,4140,0
20230530,135400,1508806335,4140,4140,4140,4140,2
20230530,135300,1508798055,4140,4140,4140,4140,292
20230530,135200,1507589175,4145,4140,4145,4130,2003
20230530,135100,1499301315,4145,4145,4145,4145,3
20230530,135000,1499288880,4145,4145,4145,4145,19
20230530,134900,1499210125,4150,4150,4150,4150,0
20230530,134800,1499210125,4150,4150,4150,4150,126
20230530,134700,1498687225,4150,4150,4150,4150,0
20230530,134600,1498687225,4150,4150,4150,4150,1
20230530,134500,1498683075,4155,4155,4155,4155,0
20230530,134400,1498683075,4155,4155,4155,4155,0
20230530,134300,1498683075,4155,4150,4155,4150,111
20230530,134200,1498221920,4135,4140,4140,4130,1453
20230530,134100,1492214030,4140,4140,4160,4140,56
20230530,134000,1491982170,4135,4135,4135,4135,100
20230530,133900,1491568670,4135,4155,4155,4135,10092
20230530,133800,1449733065,4155,4155,4155,4155,23
20230530,133700,1449637500,4155,4155,4155,4155,35
20230530,133600,1449492075,4160,4160,4160,4160,289
20230530,133500,1448289835,4160,4160,4160,4160,1
20230530,133400,1448285675,4160,4150,4160,4150,312
20230530,133300,1446988725,4150,4150,4150,4145,261
20230530,133200,1445905905,4150,4150,4150,4150,1
20230530,133100,1445901755,4150,4155,4155,4150,2531
20230530,133000,1435396910,4155,4155,4155,4155,100
20230530,132900,1434981410,4155,4155,4155,4155,90
20230530,132800,1434607460,4160,4155,4165,4155,120
20230530,132700,1434108260,4160,4160,4160,4160,0
20230530,132600,1434108260,4160,4160,4160,4160,0
20230530,132500,1434108260,4160,4160,4160,4160,0
20230530,132400,1434108260,4160,4155,4160,4155,17
20230530,132300,1434037620,4155,4155,4155,4155,229
20230530,132200,1433086125,4150,4150,4150,4150,18
20230530,132100,1433011425,4150,4150,4150,4150,662
20230530,132000,1430264125,4150,4155,4155,4150,4139
20230530,131900,1413086765,4150,4150,4150,4150,10
20230530,131800,1413045265,4150,4155,4155,4150,1500
20230530,131700,1406815055,4170,4170,4170,4170,0
20230530,131600,1406815055,4170,4170,4170,4170,12
20230530,131500,1406765015,4150,4155,4155,4150,51
20230530,131400,1406553310,4155,4170,4170,4155,10014
20230530,131300,1364895870,4175,4165,4175,4165,1067
20230530,131200,1360441455,4165,4165,4165,4165,390
20230530,131100,1358817105,4170,4165,4170,4165,85
20230530,131000,1358462755,4170,4170,4170,4165,380
20230530,130900,1356878560,4170,4170,4170,4170,0
20230530,130800,1356878560,4170,4170,4170,4170,6
20230530,130700,1356853540,4170,4170,4170,4170,190
20230530,130600,1356061240,4175,4175,4175,4175,41
20230530,130500,1355890065,4175,4175,4175,4175,0
20230530,130400,1355890065,4175,4175,4175,4175,0
20230530,130300,1355890065,4175,4175,4175,4175,0
20230530,130200,1355890065,4175,4175,4175,4175,0
20230530,130100,1355890065,4175,4175,4175,4175,0
20230530,130000,1355890065,4175,4165,4175,4165,6
20230530,125900,1355865065,4165,4165,4165,4165,31
20230530,125800,1355735950,4165,4170,4170,4165,500
20230530,125700,1353652550,4170,4170,4170,4170,1
20230530,125600,1353648380,4175,4175,4175,4175,1
20230530,125500,1353644205,4175,4175,4175,4175,1457
20230530,125400,1347561230,4175,4175,4175,4175,0
20230530,125300,1347561230,4175,4170,4175,4170,2
20230530,125200,1347552885,4165,4170,4170,4165,25
20230530,125100,1347448710,4170,4170,4170,4165,506
20230530,125000,1345340660,4170,4170,4170,4170,0
20230530,124900,1345340660,4170,4165,4170,4165,13
20230530,124800,1345286480,4170,4170,4170,4170,431
20230530,124700,1343489210,4170,4175,4175,4170,105
20230530,124600,1343050860,4175,4175,4175,4175,0
20230530,124500,1343050860,4175,4175,4175,4175,1
20230530,124400,1343046685,4175,4175,4175,4175,300
20230530,124300,1341794185,4170,4170,4170,4170,633
20230530,124200,1339154575,4170,4175,4175,4170,1655
20230530,124100,1332250035,4185,4185,4185,4185,0
20230530,124000,1332250035,4185,4175,4185,4175,105
20230530,123900,1331811650,4175,4180,4180,4175,420
20230530,123800,1330057995,4180,4175,4180,4175,19
20230530,123700,1329978590,4175,4175,4175,4175,1
20230530,123600,1329974415,4175,4175,4175,4175,0
20230530,123500,1329974415,4175,4175,4175,4175,17
20230530,123400,1329903440,4175,4175,4175,4175,7
20230530,123300,1329874215,4175,4175,4175,4175,16
20230530,123200,1329807415,4185,4175,4185,4175,3
20230530,123100,1329794875,4175,4175,4175,4175,655
20230530,123000,1327060250,4175,4180,4180,4175,1754
20230530,122900,1319731760,4185,4185,4185,4185,15
20230530,122800,1319668985,4185,4185,4185,4185,0
20230530,122700,1319668985,4185,4180,4185,4180,1490
20230530,122600,1313440550,4180,4180,4180,4180,5
20230530,122500,1313419650,4175,4175,4175,4175,669
20230530,122400,1310626575,4175,4175,4175,4175,31
20230530,122300,1310497150,4170,4170,4170,4170,40
20230530,122200,1310330350,4170,4170,4170,4170,441
20230530,122100,1308491380,4170,4170,4170,4170,50
20230530,122000,1308282880,4170,4170,4175,4170,953
20230530,121900,1304308510,4175,4170,4175,4170,125
20230530,121800,1303787235,4170,4175,4175,4170,2710
20230530,121700,1292486485,4175,4175,4175,4175,0
20230530,121600,1292486485,4175,4175,4175,4175,0
20230530,121500,1292486485,4175,4175,4175,4175,500
20230530,121400,1290398985,4175,4175,4175,4175,1401
20230530,121300,1284549810,4175,4175,4175,4175,1
20230530,121200,1284545635,4180,4180,4180,4180,0
20230530,121100,1284545635,4180,4180,4180,4180,2
20230530,121000,1284537275,4180,4180,4180,4180,836
20230530,120900,1281042795,4185,4185,4185,4185,11
20230530,120800,1280996760,4175,4180,4180,4175,107
20230530,120700,1280549665,4180,4180,4180,4180,596
20230530,120600,1278058385,4180,4180,4180,4180,202
20230530,120500,1277214025,4180,4180,4180,4180,300
20230530,120400,1275960025,4185,4185,4185,4185,3
20230530,120300,1275947470,4185,4180,4185,4180,11
20230530,120200,1275901485,4185,4185,4185,4185,100
20230530,120100,1275482985,4180,4180,4180,4180,499
20230530,120000,1273397165,4180,4180,4180,4180,500
20230530,115900,1271307165,4185,4185,4185,4185,157
20230530,115800,1270650120,4180,4180,4185,4180,847
20230530,115700,1267105470,4185,4185,4185,4185,94
20230530,115600,1266712080,4185,4185,4185,4185,0
20230530,115500,1266712080,4185,4190,4190,4185,116
20230530,115400,1266226120,4190,4190,4190,4190,0
20230530,115300,1266226120,4190,4185,4190,4185,31
20230530,115200,1266096280,4190,4190,4190,4190,666
20230530,115100,1263305740,4190,4190,4190,4190,1038
20230530,115000,1258956520,4185,4185,4185,4185,315
20230530,114900,1257638245,4190,4180,4190,4180,565
20230530,114800,1255272460,4185,4185,4185,4185,5
20230530,114700,1255251535,4185,4185,4185,4185,0
20230530,114600,1255251535,4185,4185,4185,4185,0
20230530,114500,1255251535,4185,4180,4185,4180,30
20230530,114400,1255126000,4180,4180,4180,4180,269
20230530,114300,1254001580,4170,4170,4170,4170,1245
20230530,114200,1248809930,4180,4180,4180,4180,5
20230530,114100,1248789030,4180,4180,4180,4180,2472
20230530,114000,1238456070,4175,4175,4175,4175,1348
20230530,113900,1232828170,4175,4175,4175,4175,95
20230530,113800,1232431545,4175,4175,4175,4175,0
20230530,113700,1232431545,4175,4165,4175,4165,201
20230530,113600,1231594370,4175,4170,4175,4165,281
20230530,113500,1230423800,4175,4175,4175,4175,0
20230530,113400,1230423800,4175,4170,4175,4170,3
20230530,113300,1230411280,4170,4170,4170,4170,0
20230530,113200,1230411280,4170,4170,4170,4165,551
20230530,113100,1228113615,4165,4165,4165,4165,20
20230530,113000,1228030315,4170,4170,4170,4170,279
20230530,112900,1226866885,4170,4170,4170,4170,543
20230530,112800,1224602575,4170,4170,4170,4170,0
20230530,112700,1224602575,4170,4175,4175,4170,594
20230530,112600,1222125175,4170,4170,4170,4170,359
20230530,112500,1220628145,4170,4170,4170,4170,889
20230530,112400,1216921015,4170,4170,4170,4170,19
20230530,112300,1216841785,4170,4165,4170,4165,727
20230530,112200,1213813585,4165,4170,4170,4165,691
20230530,112100,1210934570,4170,4170,4170,4170,4
20230530,112000,1210917890,4170,4170,4170,4170,0
20230530,111900,1210917890,4170,4170,4170,4170,124
20230530,111800,1210400810,4170,4165,4170,4165,74
20230530,111700,1210092475,4165,4170,4170,4165,68
20230530,111600,1209808945,4170,4165,4170,4165,1023
20230530,111500,1205548085,4165,4170,4170,4165,710
20230530,111400,1202589360,4175,4165,4175,4165,501
20230530,111300,1200502685,4165,4175,4175,4165,51
20230530,111200,1200289940,4175,4175,4175,4175,1
20230530,111100,1200285765,4165,4165,4165,4165,109
20230530,111000,1199831780,4170,4170,4170,4170,627
20230530,110900,1197217190,4165,4165,4165,4165,500
20230530,110800,1195134690,4165,4165,4165,4165,10
20230530,110700,1195093040,4170,4170,4170,4170,10
20230530,110600,1195051340,4170,4170,4170,4170,110
20230530,110500,1194592640,4170,4165,4170,4160,26
20230530,110400,1194484345,4170,4170,4170,4170,0
20230530,110300,1194484345,4170,4170,4170,4170,20
20230530,110200,1194400945,4175,4175,4175,4175,0
20230530,110100,1194400945,4175,4175,4175,4175,1
20230530,110000,1194396770,4175,4175,4175,4175,2
20230530,105900,1194388420,4155,4175,4175,4155,2302
20230530,105800,1184813825,4175,4175,4175,4170,877
20230530,105700,1181152450,4175,4175,4175,4175,703
20230530,105600,1178217425,4175,4175,4175,4175,12
20230530,105500,1178167325,4175,4175,4175,4175,301
20230530,105400,1176910650,4165,4170,4170,4165,806
20230530,105300,1173552775,4170,4175,4175,4170,288
20230530,105200,1172350490,4170,4170,4170,4155,1483
20230530,105100,1166169650,4165,4155,4165,4155,1100
20230530,105000,1161588860,4155,4155,4155,4155,63
20230530,104900,1161327095,4155,4155,4155,4155,573
20230530,104800,1158946280,4155,4165,4165,4155,710
20230530,104700,1155990930,4165,4160,4165,4160,256
20230530,104600,1154924710,4165,4170,4170,4160,124
20230530,104500,1154408175,4170,4170,4170,4170,0
20230530,104400,1154408175,4170,4170,4170,4170,10
20230530,104300,1154366475,4170,4160,4170,4160,1458
20230530,104200,1148289025,4160,4165,4165,4160,40
20230530,104100,1148122550,4165,4165,4165,4165,328
20230530,104000,1146756430,4165,4160,4165,4160,74
20230530,103900,1146448225,4160,4170,4170,4160,35
20230530,103800,1146302415,4170,4170,4170,4155,334
20230530,103700,1144911885,4170,4150,4170,4145,960
20230530,103600,1140928915,4150,4180,4180,4150,7374
20230530,103500,1110290100,4180,4180,4180,4180,0
20230530,103400,1110290100,4180,4175,4180,4165,1150
20230530,103300,1105491600,4165,4170,4170,4165,351
20230530,103200,1104029045,4170,4175,4175,4170,4249
20230530,103100,1086309445,4175,4185,4185,4175,2899
20230530,103000,1074203970,4180,4190,4190,4180,215
20230530,102900,1073305240,4190,4190,4190,4190,25
20230530,102800,1073200490,4195,4195,4195,4195,23
20230530,102700,1073104005,4195,4190,4195,4175,1151
20230530,102600,1068295540,4190,4195,4195,4190,120
20230530,102500,1067792680,4195,4185,4195,4180,3610
20230530,102400,1052696080,4195,4200,4200,4190,589
20230530,102300,1050226860,4200,4190,4200,4185,641
20230530,102200,1047541360,4190,4190,4190,4185,1155
20230530,102100,1042702845,4185,4185,4190,4185,819
20230530,102000,1039274975,4190,4200,4200,4190,1468
20230530,101900,1033123365,4200,4200,4205,4200,85
20230530,101800,1032766360,4205,4190,4205,4190,1718
20230530,101700,1025551820,4190,4195,4195,4190,17
20230530,101600,1025480555,4200,4195,4200,4190,3276
20230530,101500,1011745210,4195,4190,4195,4185,1773
20230530,101400,1004316610,4190,4200,4200,4190,840
20230530,101300,1000794680,4200,4200,4200,4200,1155
20230530,101200,995943680,4200,4210,4210,4200,1456
20230530,101100,989814490,4215,4215,4220,4215,6308
20230530,101000,963224330,4220,4220,4220,4215,2228
20230530,100900,953824920,4220,4215,4220,4210,3091
20230530,100800,940786930,4215,4210,4215,4205,21006
20230530,100700,852349080,4210,4200,4210,4200,1366
20230530,100600,846608940,4200,4200,4200,4195,920
20230530,100500,842746805,4200,4200,4210,4195,3376
20230530,100400,828549400,4200,4200,4205,4195,4859
20230530,100300,808128220,4200,4195,4205,4190,12699
20230530,100200,754798785,4195,4195,4195,4190,2890
20230530,100100,742678690,4200,4195,4200,4195,6922
20230530,100000,713627485,4190,4195,4195,4190,1710
20230530,095900,706460425,4195,4190,4195,4190,2793
20230530,095800,694755045,4190,4190,4190,4190,73
20230530,095700,694449175,4190,4185,4190,4185,895
20230530,095600,690699625,4190,4180,4190,4180,1214
20230530,095500,685616915,4185,4185,4185,4180,475
20230530,095400,683629145,4190,4190,4190,4190,3
20230530,095300,683616575,4180,4190,4190,4180,960
20230530,095200,679597765,4190,4180,4190,4180,232
20230530,095100,678626475,4175,4175,4175,4175,167
20230530,095000,677929250,4175,4175,4180,4175,1333
20230530,094900,672362475,4175,4185,4185,4175,868
20230530,094800,668734160,4190,4195,4195,4185,5233
20230530,094700,646807340,4195,4185,4195,4185,6999
20230530,094600,617476845,4185,4165,4185,4165,26449
20230530,094500,507017400,4165,4165,4170,4165,12132
20230530,094400,456432150,4165,4160,4165,4160,2478
20230530,094300,446120895,4160,4150,4160,4150,8374
20230530,094200,411327970,4150,4150,4150,4145,825
20230530,094100,407905325,4150,4145,4150,4145,1325
20230530,094000,402406630,4150,4150,4150,4150,263
20230530,093900,401315180,4150,4150,4150,4150,4356
20230530,093800,383237780,4150,4150,4150,4140,1585
20230530,093700,376675530,4150,4150,4150,4140,623
20230530,093600,374093325,4155,4145,4155,4140,946
20230530,093500,370172405,4150,4150,4155,4150,680
20230530,093400,367350400,4150,4150,4155,4150,1399
20230530,093300,361543490,4150,4155,4155,4150,76
20230530,093200,361228085,4155,4150,4155,4150,472
20230530,093100,359267630,4150,4155,4155,4150,347
20230530,093000,357826080,4155,4150,4155,4145,3010
20230530,092900,345326955,4145,4145,4145,4140,374
20230530,092800,343776825,4145,4150,4155,4145,364
20230530,092700,342266255,4150,4150,4150,4150,2083
20230530,092600,333621805,4150,4145,4150,4145,1051
20230530,092500,329260470,4145,4155,4155,4145,2450
20230530,092400,319092230,4155,4150,4160,4150,3824
20230530,092300,303201550,4145,4135,4150,4135,7331
20230530,092200,272816120,4135,4140,4140,4135,1082
20230530,092100,268337185,4135,4140,4140,4135,269
20230530,092000,267223555,4140,4135,4140,4135,1689
20230530,091900,260234895,4140,4140,4145,4135,212
20230530,091800,259356310,4145,4140,4145,4135,4909
20230530,091700,239038455,4135,4145,4145,4135,9558
20230530,091600,199429520,4145,4135,4145,4135,7571
20230530,091500,168093575,4135,4120,4135,4120,1602
20230530,091400,161483795,4110,4110,4110,4110,1180
20230530,091300,156633995,4115,4115,4115,4115,794
20230530,091200,153366685,4115,4135,4140,4115,4721
20230530,091100,133863070,4135,4130,4140,4130,5296
20230530,091000,111968560,4130,4120,4135,4120,1911
20230530,090900,104077345,4120,4115,4125,4110,2742
20230530,090800,92781635,4115,4120,4125,4115,1930
20230530,090700,84822930,4120,4110,4125,4110,1826
20230530,090600,77297575,4110,4100,4110,4100,874
20230530,090500,73706675,4100,4105,4110,4100,781
20230530,090400,70501840,4105,4100,4105,4095,3440
20230530,090300,56393040,4100,4100,4100,4100,10
20230530,090200,56352040,4100,4105,4105,4100,1325
20230530,090100,50913610,4105,4075,4105,4070,1871
20230530,090000,43259490,4070,4100,4145,4065,10558