KissMeData/001200/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,200700,2833200645,3500,3500,3500,3500,10429
20230530,200600,2833200645,3500,3500,3500,3500,0
20230530,200500,2833200645,3500,3500,3500,3500,0
20230530,200400,2833200645,3500,3500,3500,3500,0
20230530,200300,2833200645,3500,3500,3500,3500,0
20230530,200200,2833200645,3500,3500,3500,3500,0
20230530,200100,2833200645,3500,3500,3500,3500,0
20230530,200000,2833200645,3500,3500,3500,3500,0
20230530,195900,2833200645,3500,3500,3500,3500,0
20230530,195800,2833200645,3500,3500,3500,3500,0
20230530,195700,2833200645,3500,3500,3500,3500,0
20230530,195600,2833200645,3500,3500,3500,3500,0
20230530,195500,2833200645,3500,3500,3500,3500,0
20230530,195400,2833200645,3500,3500,3500,3500,0
20230530,195300,2833200645,3500,3500,3500,3500,0
20230530,195200,2833200645,3500,3500,3500,3500,0
20230530,195100,2833200645,3500,3500,3500,3500,0
20230530,195000,2833200645,3500,3500,3500,3500,0
20230530,194900,2833200645,3500,3500,3500,3500,0
20230530,194800,2833200645,3500,3500,3500,3500,0
20230530,194700,2833200645,3500,3500,3500,3500,0
20230530,194600,2833200645,3500,3500,3500,3500,0
20230530,194500,2833200645,3500,3500,3500,3500,0
20230530,194400,2833200645,3500,3500,3500,3500,0
20230530,194300,2833200645,3500,3500,3500,3500,0
20230530,194200,2833200645,3500,3500,3500,3500,0
20230530,194100,2833200645,3500,3500,3500,3500,0
20230530,194000,2833200645,3500,3500,3500,3500,0
20230530,193900,2833200645,3500,3500,3500,3500,0
20230530,193800,2833200645,3500,3500,3500,3500,0
20230530,193700,2833200645,3500,3500,3500,3500,10429
20230530,193600,2833200645,3500,3500,3500,3500,0
20230530,193500,2833200645,3500,3500,3500,3500,0
20230530,193400,2833200645,3500,3500,3500,3500,0
20230530,193300,2833200645,3500,3500,3500,3500,0
20230530,193200,2833200645,3500,3500,3500,3500,0
20230530,193100,2833200645,3500,3500,3500,3500,0
20230530,193000,2833200645,3500,3500,3500,3500,0
20230530,192900,2833200645,3500,3500,3500,3500,0
20230530,192800,2833200645,3500,3500,3500,3500,0
20230530,192700,2833200645,3500,3500,3500,3500,0
20230530,192600,2833200645,3500,3500,3500,3500,0
20230530,192500,2833200645,3500,3500,3500,3500,0
20230530,192400,2833200645,3500,3500,3500,3500,0
20230530,192300,2833200645,3500,3500,3500,3500,0
20230530,192200,2833200645,3500,3500,3500,3500,0
20230530,192100,2833200645,3500,3500,3500,3500,0
20230530,192000,2833200645,3500,3500,3500,3500,0
20230530,191900,2833200645,3500,3500,3500,3500,0
20230530,191800,2833200645,3500,3500,3500,3500,0
20230530,191700,2833200645,3500,3500,3500,3500,0
20230530,191600,2833200645,3500,3500,3500,3500,0
20230530,191500,2833200645,3500,3500,3500,3500,0
20230530,191400,2833200645,3500,3500,3500,3500,0
20230530,191300,2833200645,3500,3500,3500,3500,0
20230530,191200,2833200645,3500,3500,3500,3500,0
20230530,191100,2833200645,3500,3500,3500,3500,0
20230530,191000,2833200645,3500,3500,3500,3500,0
20230530,190900,2833200645,3500,3500,3500,3500,0
20230530,190800,2833200645,3500,3500,3500,3500,0
20230530,190700,2833200645,3500,3500,3500,3500,10429
20230530,190600,2833200645,3500,3500,3500,3500,0
20230530,190500,2833200645,3500,3500,3500,3500,0
20230530,190400,2833200645,3500,3500,3500,3500,0
20230530,190300,2833200645,3500,3500,3500,3500,0
20230530,190200,2833200645,3500,3500,3500,3500,0
20230530,190100,2833200645,3500,3500,3500,3500,0
20230530,190000,2833200645,3500,3500,3500,3500,0
20230530,185900,2833200645,3500,3500,3500,3500,0
20230530,185800,2833200645,3500,3500,3500,3500,0
20230530,185700,2833200645,3500,3500,3500,3500,0
20230530,185600,2833200645,3500,3500,3500,3500,0
20230530,185500,2833200645,3500,3500,3500,3500,0
20230530,185400,2833200645,3500,3500,3500,3500,0
20230530,185300,2833200645,3500,3500,3500,3500,0
20230530,185200,2833200645,3500,3500,3500,3500,0
20230530,185100,2833200645,3500,3500,3500,3500,0
20230530,185000,2833200645,3500,3500,3500,3500,0
20230530,184900,2833200645,3500,3500,3500,3500,0
20230530,184800,2833200645,3500,3500,3500,3500,0
20230530,184700,2833200645,3500,3500,3500,3500,0
20230530,184600,2833200645,3500,3500,3500,3500,0
20230530,184500,2833200645,3500,3500,3500,3500,0
20230530,184400,2833200645,3500,3500,3500,3500,0
20230530,184300,2833200645,3500,3500,3500,3500,0
20230530,184200,2833200645,3500,3500,3500,3500,0
20230530,184100,2833200645,3500,3500,3500,3500,0
20230530,184000,2833200645,3500,3500,3500,3500,0
20230530,183900,2833200645,3500,3500,3500,3500,0
20230530,183800,2833200645,3500,3500,3500,3500,0
20230530,183700,2833200645,3500,3500,3500,3500,10429
20230530,183600,2833200645,3500,3500,3500,3500,0
20230530,183500,2833200645,3500,3500,3500,3500,0
20230530,183400,2833200645,3500,3500,3500,3500,0
20230530,183300,2833200645,3500,3500,3500,3500,0
20230530,183200,2833200645,3500,3500,3500,3500,0
20230530,183100,2833200645,3500,3500,3500,3500,0
20230530,183000,2833200645,3500,3500,3500,3500,0
20230530,182900,2833200645,3500,3500,3500,3500,0
20230530,182800,2833200645,3500,3500,3500,3500,0
20230530,182700,2833200645,3500,3500,3500,3500,0
20230530,182600,2833200645,3500,3500,3500,3500,0
20230530,182500,2833200645,3500,3500,3500,3500,0
20230530,182400,2833200645,3500,3500,3500,3500,0
20230530,182300,2833200645,3500,3500,3500,3500,0
20230530,182200,2833200645,3500,3500,3500,3500,0
20230530,182100,2833200645,3500,3500,3500,3500,0
20230530,182000,2833200645,3500,3500,3500,3500,0
20230530,181900,2833200645,3500,3500,3500,3500,0
20230530,181800,2833200645,3500,3500,3500,3500,0
20230530,181700,2833200645,3500,3500,3500,3500,0
20230530,181600,2833200645,3500,3500,3500,3500,0
20230530,181500,2833200645,3500,3500,3500,3500,0
20230530,181400,2833200645,3500,3500,3500,3500,0
20230530,181300,2833200645,3500,3500,3500,3500,0
20230530,181200,2833200645,3500,3500,3500,3500,0
20230530,181100,2833200645,3500,3500,3500,3500,0
20230530,181000,2833200645,3500,3500,3500,3500,0
20230530,180900,2833200645,3500,3500,3500,3500,0
20230530,180800,2833200645,3500,3500,3500,3500,0
20230530,180700,2833200645,3500,3500,3500,3500,10429
20230530,180600,2833200645,3500,3500,3500,3500,0
20230530,180500,2833200645,3500,3500,3500,3500,0
20230530,180400,2833200645,3500,3500,3500,3500,0
20230530,180300,2833200645,3500,3500,3500,3500,0
20230530,180200,2833200645,3500,3500,3500,3500,0
20230530,180100,2833200645,3500,3500,3500,3500,0
20230530,180000,2833200645,3500,3500,3500,3500,0
20230530,175900,2833200645,3500,3500,3500,3500,0
20230530,175800,2833200645,3500,3500,3500,3500,0
20230530,175700,2833200645,3500,3500,3500,3500,0
20230530,175600,2833200645,3500,3500,3500,3500,0
20230530,175500,2833200645,3500,3500,3500,3500,0
20230530,175400,2833200645,3500,3500,3500,3500,0
20230530,175300,2833200645,3500,3500,3500,3500,0
20230530,175200,2833200645,3500,3500,3500,3500,0
20230530,175100,2833200645,3500,3500,3500,3500,0
20230530,175000,2833200645,3500,3500,3500,3500,0
20230530,174900,2833200645,3500,3500,3500,3500,0
20230530,174800,2833200645,3500,3500,3500,3500,0
20230530,174700,2833200645,3500,3500,3500,3500,0
20230530,174600,2833200645,3500,3500,3500,3500,0
20230530,174500,2833200645,3500,3500,3500,3500,0
20230530,174400,2833200645,3500,3500,3500,3500,0
20230530,174300,2833200645,3500,3500,3500,3500,0
20230530,174200,2833200645,3500,3500,3500,3500,0
20230530,174100,2833200645,3500,3500,3500,3500,0
20230530,174000,2833200645,3500,3500,3500,3500,0
20230530,173900,2833200645,3500,3500,3500,3500,0
20230530,173800,2833200645,3500,3500,3500,3500,0
20230530,173700,2833200645,3500,3500,3500,3500,10429
20230530,173600,2833200645,3500,3500,3500,3500,0
20230530,173500,2833200645,3500,3500,3500,3500,0
20230530,173400,2833200645,3500,3500,3500,3500,0
20230530,173300,2833200645,3500,3500,3500,3500,0
20230530,173200,2833200645,3500,3500,3500,3500,0
20230530,173100,2833200645,3500,3500,3500,3500,0
20230530,173000,2833200645,3500,3500,3500,3500,0
20230530,172900,2833200645,3500,3500,3500,3500,0
20230530,172800,2833200645,3500,3500,3500,3500,0
20230530,172700,2833200645,3500,3500,3500,3500,0
20230530,172600,2833200645,3500,3500,3500,3500,0
20230530,172500,2833200645,3500,3500,3500,3500,0
20230530,172400,2833200645,3500,3500,3500,3500,0
20230530,172300,2833200645,3500,3500,3500,3500,0
20230530,172200,2833200645,3500,3500,3500,3500,0
20230530,172100,2833200645,3500,3500,3500,3500,0
20230530,172000,2833200645,3500,3500,3500,3500,0
20230530,171900,2833200645,3500,3500,3500,3500,0
20230530,171800,2833200645,3500,3500,3500,3500,0
20230530,171700,2833200645,3500,3500,3500,3500,0
20230530,171600,2833200645,3500,3500,3500,3500,0
20230530,171500,2833200645,3500,3500,3500,3500,0
20230530,171400,2833200645,3500,3500,3500,3500,0
20230530,171300,2833200645,3500,3500,3500,3500,0
20230530,171200,2833200645,3500,3500,3500,3500,0
20230530,171100,2833200645,3500,3500,3500,3500,0
20230530,171000,2833200645,3500,3500,3500,3500,0
20230530,170900,2833200645,3500,3500,3500,3500,0
20230530,170800,2833200645,3500,3500,3500,3500,0
20230530,170700,2833200645,3500,3500,3500,3500,10429
20230530,170600,2833200645,3500,3500,3500,3500,0
20230530,170500,2833200645,3500,3500,3500,3500,0
20230530,170400,2833200645,3500,3500,3500,3500,0
20230530,170300,2833200645,3500,3500,3500,3500,0
20230530,170200,2833200645,3500,3500,3500,3500,0
20230530,170100,2833200645,3500,3500,3500,3500,0
20230530,170000,2833200645,3500,3500,3500,3500,0
20230530,165900,2833200645,3500,3500,3500,3500,0
20230530,165800,2833200645,3500,3500,3500,3500,0
20230530,165700,2833200645,3500,3500,3500,3500,0
20230530,165600,2833200645,3500,3500,3500,3500,0
20230530,165500,2833200645,3500,3500,3500,3500,0
20230530,165400,2833200645,3500,3500,3500,3500,0
20230530,165300,2833200645,3500,3500,3500,3500,0
20230530,165200,2833200645,3500,3500,3500,3500,0
20230530,165100,2833200645,3500,3500,3500,3500,0
20230530,165000,2833200645,3500,3500,3500,3500,0
20230530,164900,2833200645,3500,3500,3500,3500,0
20230530,164800,2833200645,3500,3500,3500,3500,0
20230530,164700,2833200645,3500,3500,3500,3500,0
20230530,164600,2833200645,3500,3500,3500,3500,0
20230530,164500,2833200645,3500,3500,3500,3500,0
20230530,164400,2833200645,3500,3500,3500,3500,0
20230530,164300,2833200645,3500,3500,3500,3500,0
20230530,164200,2833200645,3500,3500,3500,3500,0
20230530,164100,2833200645,3500,3500,3500,3500,0
20230530,164000,2833200645,3500,3500,3500,3500,0
20230530,163900,2833200645,3500,3500,3500,3500,0
20230530,163800,2833200645,3500,3500,3500,3500,0
20230530,163700,2833200645,3500,3500,3500,3500,10429
20230530,163600,2833200645,3500,3500,3500,3500,0
20230530,163500,2833200645,3500,3500,3500,3500,0
20230530,163400,2833200645,3500,3500,3500,3500,0
20230530,163300,2833200645,3500,3500,3500,3500,0
20230530,163200,2833200645,3500,3500,3500,3500,0
20230530,163100,2833200645,3500,3500,3500,3500,0
20230530,163000,2833200645,3500,3500,3500,3500,0
20230530,162900,2833200645,3500,3500,3500,3500,0
20230530,162800,2833200645,3500,3500,3500,3500,0
20230530,162700,2833200645,3500,3500,3500,3500,0
20230530,162600,2833200645,3500,3500,3500,3500,0
20230530,162500,2833200645,3500,3500,3500,3500,0
20230530,162400,2833200645,3500,3500,3500,3500,0
20230530,162300,2833200645,3500,3500,3500,3500,0
20230530,162200,2833200645,3500,3500,3500,3500,0
20230530,162100,2833200645,3500,3500,3500,3500,0
20230530,162000,2833200645,3500,3500,3500,3500,0
20230530,161900,2833200645,3500,3500,3500,3500,0
20230530,161800,2833200645,3500,3500,3500,3500,0
20230530,161700,2833200645,3500,3500,3500,3500,0
20230530,161600,2833200645,3500,3500,3500,3500,0
20230530,161500,2833200645,3500,3500,3500,3500,0
20230530,161400,2833200645,3500,3500,3500,3500,0
20230530,161300,2833200645,3500,3500,3500,3500,0
20230530,161200,2833200645,3500,3500,3500,3500,0
20230530,161100,2833200645,3500,3500,3500,3500,0
20230530,161000,2833200645,3500,3500,3500,3500,0
20230530,160900,2833200645,3500,3500,3500,3500,0
20230530,160800,2833200645,3500,3500,3500,3500,0
20230530,160700,2833200645,3500,3500,3500,3500,10429
20230530,160600,2833200645,3500,3500,3500,3500,0
20230530,160500,2833200645,3500,3500,3500,3500,0
20230530,160400,2833200645,3500,3500,3500,3500,0
20230530,160300,2833200645,3500,3500,3500,3500,0
20230530,160200,2833200645,3500,3500,3500,3500,0
20230530,160100,2833200645,3500,3500,3500,3500,0
20230530,160000,2833200645,3500,3500,3500,3500,0
20230530,155900,2833200645,3500,3500,3500,3500,0
20230530,155800,2833200645,3500,3500,3500,3500,0
20230530,155700,2833200645,3500,3500,3500,3500,0
20230530,155600,2833200645,3500,3500,3500,3500,0
20230530,155500,2833200645,3500,3500,3500,3500,0
20230530,155400,2833200645,3500,3500,3500,3500,0
20230530,155300,2833200645,3500,3500,3500,3500,0
20230530,155200,2833200645,3500,3500,3500,3500,0
20230530,155100,2833200645,3500,3500,3500,3500,0
20230530,155000,2833200645,3500,3500,3500,3500,0
20230530,154900,2833200645,3500,3500,3500,3500,0
20230530,154800,2833200645,3500,3500,3500,3500,0
20230530,154700,2833200645,3500,3500,3500,3500,0
20230530,154600,2833200645,3500,3500,3500,3500,0
20230530,154500,2833200645,3500,3500,3500,3500,0
20230530,154400,2833200645,3500,3500,3500,3500,0
20230530,154300,2833200645,3500,3500,3500,3500,0
20230530,154200,2833200645,3500,3500,3500,3500,0
20230530,154100,2833200645,3500,3500,3500,3500,0
20230530,154000,2833200645,3500,3500,3500,3500,0
20230530,153900,2833200645,3500,3500,3500,3500,0
20230530,153800,2833200645,3500,3500,3500,3500,0
20230530,153700,2833200645,3500,3500,3500,3500,10429
20230530,153600,2833200645,3500,3500,3500,3500,0
20230530,153500,2833200645,3500,3500,3500,3500,0
20230530,153400,2833200645,3500,3500,3500,3500,0
20230530,153300,2833200645,3500,3500,3500,3500,0
20230530,153200,2833200645,3500,3500,3500,3500,0
20230530,153100,2833200645,3500,3500,3500,3500,0
20230530,153000,2833200645,3500,3500,3500,3500,10429
20230530,152900,2796699145,3510,3510,3510,3510,0
20230530,152800,2796699145,3510,3510,3510,3510,0
20230530,152700,2796699145,3510,3510,3510,3510,0
20230530,152600,2796699145,3510,3510,3510,3510,0
20230530,152500,2796699145,3510,3510,3510,3510,0
20230530,152400,2796699145,3510,3510,3510,3510,0
20230530,152300,2796699145,3510,3510,3510,3510,0
20230530,152200,2796699145,3510,3510,3510,3510,0
20230530,152100,2796699145,3510,3510,3510,3510,0
20230530,152000,2796699145,3510,3510,3510,3510,0
20230530,151900,2796699145,3510,3490,3510,3490,217
20230530,151800,2795939935,3490,3510,3510,3485,5044
20230530,151700,2778333100,3510,3515,3515,3510,7
20230530,151600,2778308525,3520,3505,3520,3505,101
20230530,151500,2777953880,3505,3505,3505,3505,9
20230530,151400,2777922335,3510,3510,3510,3510,0
20230530,151300,2777922335,3510,3510,3510,3510,158
20230530,151200,2777367755,3505,3505,3505,3505,0
20230530,151100,2777367755,3505,3505,3505,3505,218
20230530,151000,2776603665,3515,3515,3515,3515,1
20230530,150900,2776600150,3525,3490,3530,3490,201
20230530,150800,2775892440,3485,3490,3490,3485,238
20230530,150700,2775062505,3485,3500,3530,3485,530
20230530,150600,2773203750,3500,3495,3500,3495,3000
20230530,150500,2762707515,3480,3485,3485,3480,20
20230530,150400,2762637880,3495,3495,3495,3495,0
20230530,150300,2762637880,3495,3490,3495,3490,1095
20230530,150200,2758816325,3480,3480,3480,3480,1
20230530,150100,2758812845,3495,3480,3495,3480,1011
20230530,150000,2755281765,3480,3480,3480,3480,18
20230530,145900,2755219125,3480,3480,3480,3480,0
20230530,145800,2755219125,3480,3480,3480,3480,0
20230530,145700,2755219125,3480,3480,3480,3475,1429
20230530,145600,2750246210,3480,3480,3480,3480,4
20230530,145500,2750232290,3480,3480,3480,3480,700
20230530,145400,2747796290,3480,3480,3480,3480,100
20230530,145300,2747448290,3485,3485,3485,3485,0
20230530,145200,2747448290,3485,3485,3485,3485,6005
20230530,145100,2726520865,3490,3490,3490,3490,250
20230530,145000,2725648365,3490,3480,3490,3480,262
20230530,144900,2724736545,3480,3480,3480,3480,0
20230530,144800,2724736545,3480,3480,3480,3480,23
20230530,144700,2724656505,3480,3470,3480,3470,638
20230530,144600,2722438345,3475,3475,3475,3475,138
20230530,144500,2721958795,3475,3475,3475,3475,2
20230530,144400,2721951845,3465,3470,3470,3465,1552
20230530,144300,2716573170,3470,3470,3470,3470,3
20230530,144200,2716562760,3480,3480,3480,3480,127
20230530,144100,2716120800,3480,3465,3480,3455,3825
20230530,144000,2702874210,3465,3465,3465,3465,315
20230530,143900,2701782735,3465,3465,3465,3465,0
20230530,143800,2701782735,3465,3465,3465,3465,764
20230530,143700,2699135475,3465,3465,3465,3465,0
20230530,143600,2699135475,3465,3470,3470,3465,106
20230530,143500,2698767745,3470,3465,3470,3455,1781
20230530,143400,2692609330,3460,3470,3470,3460,532
20230530,143300,2690763800,3470,3470,3470,3470,0
20230530,143200,2690763800,3470,3470,3470,3470,200
20230530,143100,2690069800,3470,3485,3485,3470,5398
20230530,143000,2671331250,3485,3485,3485,3485,100
20230530,142900,2670982750,3485,3485,3485,3485,0
20230530,142800,2670982750,3485,3480,3485,3480,422
20230530,142700,2669512935,3485,3485,3485,3485,0
20230530,142600,2669512935,3485,3480,3485,3480,3657
20230530,142500,2656773070,3485,3485,3485,3485,4
20230530,142400,2656759130,3490,3490,3490,3490,0
20230530,142300,2656759130,3490,3495,3495,3480,5371
20230530,142200,2638049515,3495,3495,3495,3495,5
20230530,142100,2638032040,3500,3495,3500,3495,97
20230530,142000,2637692600,3495,3495,3495,3495,438
20230530,141900,2636161790,3495,3500,3500,3495,1072
20230530,141800,2632411630,3500,3500,3500,3500,0
20230530,141700,2632411630,3500,3500,3505,3500,378
20230530,141600,2631088490,3505,3500,3505,3500,101
20230530,141500,2630734985,3500,3500,3500,3500,600
20230530,141400,2628634985,3500,3500,3500,3500,917
20230530,141300,2625425485,3505,3515,3515,3500,23211
20230530,141200,2544126850,3520,3520,3520,3520,1086
20230530,141100,2540304130,3520,3520,3520,3520,0
20230530,141000,2540304130,3520,3520,3520,3520,0
20230530,140900,2540304130,3520,3520,3520,3520,2
20230530,140800,2540297090,3520,3520,3520,3520,1
20230530,140700,2540293570,3525,3525,3525,3525,7572
20230530,140600,2513602270,3530,3530,3530,3530,2101
20230530,140500,2506185740,3530,3530,3530,3530,2689
20230530,140400,2496693570,3530,3530,3530,3530,169
20230530,140300,2496097000,3535,3535,3535,3535,198
20230530,140200,2495397070,3535,3535,3535,3535,3267
20230530,140100,2483848225,3535,3540,3540,3535,450
20230530,140000,2482256725,3540,3540,3540,3540,0
20230530,135900,2482256725,3540,3540,3540,3540,10
20230530,135800,2482221325,3540,3535,3540,3535,389
20230530,135700,2480844960,3540,3540,3540,3540,100
20230530,135600,2480490960,3540,3540,3540,3540,3
20230530,135500,2480480340,3540,3540,3540,3540,100
20230530,135400,2480126340,3550,3550,3550,3550,0
20230530,135300,2480126340,3550,3550,3550,3550,1
20230530,135200,2480122790,3550,3550,3550,3550,0
20230530,135100,2480122790,3550,3550,3550,3550,101
20230530,135000,2479764240,3550,3550,3550,3550,0
20230530,134900,2479764240,3550,3550,3550,3550,14
20230530,134800,2479714540,3540,3540,3540,3540,10
20230530,134700,2479679140,3540,3540,3540,3540,0
20230530,134600,2479679140,3540,3550,3550,3540,201
20230530,134500,2478965600,3540,3545,3545,3540,9366
20230530,134400,2445802830,3545,3545,3545,3545,0
20230530,134300,2445802830,3545,3545,3545,3545,257
20230530,134200,2444891765,3545,3550,3550,3545,14
20230530,134100,2444842100,3545,3545,3545,3545,0
20230530,134000,2444842100,3545,3545,3545,3545,1000
20230530,133900,2441297100,3545,3545,3545,3545,0
20230530,133800,2441297100,3545,3545,3545,3545,0
20230530,133700,2441297100,3545,3545,3545,3545,131
20230530,133600,2440832705,3545,3540,3545,3540,3
20230530,133500,2440822080,3545,3545,3545,3545,603
20230530,133400,2438684445,3550,3550,3550,3540,7
20230530,133300,2438659645,3545,3545,3545,3545,4
20230530,133200,2438645465,3545,3545,3545,3545,0
20230530,133100,2438645465,3545,3545,3545,3545,1
20230530,133000,2438641920,3545,3540,3545,3540,30
20230530,132900,2438535670,3535,3535,3535,3535,0
20230530,132800,2438535670,3535,3535,3535,3535,210
20230530,132700,2437793320,3535,3535,3535,3535,25
20230530,132600,2437704945,3540,3545,3545,3535,12178
20230530,132500,2394621510,3545,3545,3545,3545,0
20230530,132400,2394621510,3545,3545,3550,3545,82
20230530,132300,2394330815,3550,3550,3550,3550,0
20230530,132200,2394330815,3550,3550,3550,3550,0
20230530,132100,2394330815,3550,3550,3550,3550,831
20230530,132000,2391380765,3550,3550,3550,3550,0
20230530,131900,2391380765,3550,3540,3550,3540,4293
20230530,131800,2376161195,3540,3540,3540,3540,416
20230530,131700,2374688555,3535,3535,3535,3535,448
20230530,131600,2373104875,3540,3545,3560,3540,110
20230530,131500,2372713730,3545,3540,3545,3540,3030
20230530,131400,2361987380,3545,3555,3555,3545,1969
20230530,131300,2355003810,3550,3550,3550,3550,0
20230530,131200,2355003810,3550,3560,3560,3550,152
20230530,131100,2354462780,3565,3560,3565,3560,4000
20230530,131000,2340217925,3550,3550,3560,3545,29245
20230530,130900,2236220000,3555,3555,3555,3555,30
20230530,130800,2236113350,3550,3550,3550,3550,98
20230530,130700,2235765450,3550,3550,3550,3550,3207
20230530,130600,2224380600,3550,3555,3555,3550,500
20230530,130500,2222603735,3555,3555,3555,3555,400
20230530,130400,2221181735,3555,3555,3555,3555,0
20230530,130300,2221181735,3555,3555,3555,3555,0
20230530,130200,2221181735,3555,3555,3555,3555,0
20230530,130100,2221181735,3555,3555,3555,3555,0
20230530,130000,2221181735,3555,3555,3555,3555,0
20230530,125900,2221181735,3555,3560,3560,3555,221
20230530,125800,2220396075,3560,3560,3560,3560,15
20230530,125700,2220342675,3560,3560,3560,3560,0
20230530,125600,2220342675,3560,3560,3560,3560,0
20230530,125500,2220342675,3560,3560,3560,3560,0
20230530,125400,2220342675,3560,3560,3560,3560,0
20230530,125300,2220342675,3560,3560,3560,3560,10
20230530,125200,2220307075,3560,3560,3560,3560,0
20230530,125100,2220307075,3560,3560,3560,3560,0
20230530,125000,2220307075,3560,3560,3560,3560,0
20230530,124900,2220307075,3560,3560,3560,3560,0
20230530,124800,2220307075,3560,3560,3560,3560,3
20230530,124700,2220296395,3560,3560,3560,3560,1
20230530,124600,2220292835,3560,3560,3560,3560,0
20230530,124500,2220292835,3560,3550,3560,3550,21
20230530,124400,2220218275,3550,3550,3550,3550,202
20230530,124300,2219501175,3550,3550,3550,3550,0
20230530,124200,2219501175,3550,3550,3550,3550,414
20230530,124100,2218031475,3550,3550,3550,3550,4
20230530,124000,2218017275,3550,3550,3550,3550,0
20230530,123900,2218017275,3550,3550,3550,3550,0
20230530,123800,2218017275,3550,3550,3550,3550,0
20230530,123700,2218017275,3550,3550,3550,3550,23
20230530,123600,2217935625,3560,3560,3560,3560,0
20230530,123500,2217935625,3560,3550,3560,3550,426
20230530,123400,2216423295,3550,3550,3550,3550,29
20230530,123300,2216320345,3550,3550,3550,3550,0
20230530,123200,2216320345,3550,3550,3550,3550,0
20230530,123100,2216320345,3550,3550,3550,3550,0
20230530,123000,2216320345,3550,3545,3550,3545,201
20230530,122900,2215607795,3545,3545,3545,3545,0
20230530,122800,2215607795,3545,3545,3545,3545,1
20230530,122700,2215604250,3550,3550,3550,3550,0
20230530,122600,2215604250,3550,3550,3550,3550,0
20230530,122500,2215604250,3550,3550,3550,3550,9968
20230530,122400,2180217850,3545,3545,3545,3545,26
20230530,122300,2180125680,3545,3550,3550,3545,8175
20230530,122200,2151119420,3550,3565,3565,3550,3445
20230530,122100,2138881855,3565,3565,3565,3565,0
20230530,122000,2138881855,3565,3565,3565,3565,0
20230530,121900,2138881855,3565,3565,3565,3565,44
20230530,121800,2138724995,3560,3560,3560,3560,1199
20230530,121700,2134456555,3560,3560,3560,3560,0
20230530,121600,2134456555,3560,3560,3560,3560,0
20230530,121500,2134456555,3560,3560,3560,3560,0
20230530,121400,2134456555,3560,3560,3560,3560,14
20230530,121300,2134406715,3550,3550,3550,3550,0
20230530,121200,2134406715,3550,3550,3550,3550,350
20230530,121100,2133164215,3550,3550,3550,3550,1
20230530,121000,2133160665,3560,3560,3560,3560,0
20230530,120900,2133160665,3560,3560,3560,3560,0
20230530,120800,2133160665,3560,3560,3560,3560,0
20230530,120700,2133160665,3560,3560,3560,3560,0
20230530,120600,2133160665,3560,3560,3560,3560,1
20230530,120500,2133157105,3560,3560,3560,3560,0
20230530,120400,2133157105,3560,3555,3560,3555,12000
20230530,120300,2090438725,3555,3555,3555,3555,1
20230530,120200,2090435170,3545,3545,3545,3545,50
20230530,120100,2090257920,3550,3550,3550,3550,60
20230530,120000,2090044920,3550,3550,3550,3550,3
20230530,115900,2090034270,3550,3550,3550,3550,57
20230530,115800,2089831920,3550,3550,3550,3550,5
20230530,115700,2089814170,3550,3550,3550,3550,1
20230530,115600,2089810620,3550,3550,3550,3550,297
20230530,115500,2088756270,3555,3555,3555,3555,0
20230530,115400,2088756270,3555,3555,3555,3555,0
20230530,115300,2088756270,3555,3555,3555,3555,60
20230530,115200,2088542970,3550,3550,3550,3550,0
20230530,115100,2088542970,3550,3550,3550,3550,0
20230530,115000,2088542970,3550,3550,3550,3550,1
20230530,114900,2088539420,3550,3550,3550,3550,498
20230530,114800,2086771520,3550,3550,3550,3550,0
20230530,114700,2086771520,3550,3550,3550,3550,5
20230530,114600,2086753770,3545,3545,3545,3545,0
20230530,114500,2086753770,3545,3545,3545,3545,0
20230530,114400,2086753770,3545,3545,3545,3545,0
20230530,114300,2086753770,3545,3545,3545,3545,5000
20230530,114200,2069028770,3550,3550,3550,3550,6192
20230530,114100,2047047170,3555,3555,3555,3555,173
20230530,114000,2046432155,3555,3555,3555,3555,0
20230530,113900,2046432155,3555,3555,3555,3555,0
20230530,113800,2046432155,3555,3555,3555,3555,0
20230530,113700,2046432155,3555,3555,3555,3555,0
20230530,113600,2046432155,3555,3555,3555,3555,0
20230530,113500,2046432155,3555,3555,3555,3555,2
20230530,113400,2046425045,3555,3555,3555,3555,0
20230530,113300,2046425045,3555,3555,3555,3555,5
20230530,113200,2046407270,3555,3555,3555,3555,1210
20230530,113100,2042105720,3550,3545,3550,3545,404
20230530,113000,2040671525,3545,3545,3545,3545,1000
20230530,112900,2037126525,3545,3545,3545,3545,50
20230530,112800,2036949275,3545,3545,3545,3545,2346
20230530,112700,2028632705,3550,3550,3550,3550,0
20230530,112600,2028632705,3550,3550,3550,3550,870
20230530,112500,2025544205,3550,3565,3565,3550,17735
20230530,112400,1962542825,3570,3570,3570,3570,100
20230530,112300,1962185825,3575,3575,3575,3575,0
20230530,112200,1962185825,3575,3575,3575,3575,0
20230530,112100,1962185825,3575,3560,3575,3560,2
20230530,112000,1962178690,3575,3575,3575,3575,0
20230530,111900,1962178690,3575,3575,3575,3575,1
20230530,111800,1962175115,3560,3560,3560,3555,1621
20230530,111700,1956405410,3555,3560,3580,3540,28836
20230530,111600,1854066435,3580,3575,3580,3560,21215
20230530,111500,1778477650,3575,3575,3575,3575,0
20230530,111400,1778477650,3575,3570,3575,3570,206
20230530,111300,1777742205,3570,3575,3575,3570,2266
20230530,111200,1769641285,3580,3580,3580,3580,0
20230530,111100,1769641285,3580,3580,3580,3580,975
20230530,111000,1766150785,3580,3580,3580,3580,50
20230530,110900,1765971785,3585,3585,3590,3585,5536
20230530,110800,1746125210,3590,3590,3590,3590,0
20230530,110700,1746125210,3590,3590,3590,3590,0
20230530,110600,1746125210,3590,3590,3590,3590,402
20230530,110500,1744682030,3590,3590,3590,3590,5721
20230530,110400,1724143640,3595,3595,3595,3595,200
20230530,110300,1723424640,3590,3595,3595,3590,129
20230530,110200,1722960905,3590,3595,3595,3590,111
20230530,110100,1722562385,3595,3590,3595,3590,3212
20230530,110000,1711015870,3590,3590,3595,3590,139
20230530,105900,1710516760,3590,3590,3590,3590,35
20230530,105800,1710391110,3590,3590,3595,3590,1360
20230530,105700,1705502940,3590,3590,3590,3590,1382
20230530,105600,1700541560,3585,3585,3585,3585,4
20230530,105500,1700527220,3595,3590,3595,3585,713
20230530,105400,1697967660,3590,3590,3590,3590,728
20230530,105300,1695354140,3590,3590,3595,3590,388
20230530,105200,1693960590,3590,3595,3595,3590,3402
20230530,105100,1681747405,3595,3595,3600,3590,4588
20230530,105000,1665253820,3595,3590,3595,3575,33327
20230530,104900,1545523830,3575,3570,3590,3570,67787
20230530,104800,1302746720,3565,3570,3570,3565,414
20230530,104700,1301268745,3570,3570,3570,3570,1805
20230530,104600,1294824895,3570,3570,3570,3570,10
20230530,104500,1294789195,3570,3560,3570,3560,169
20230530,104400,1294185875,3570,3555,3575,3555,54727
20230530,104300,1098929115,3550,3550,3550,3550,500
20230530,104200,1097154115,3550,3550,3550,3550,2
20230530,104100,1097147015,3550,3555,3555,3550,150
20230530,104000,1096614415,3555,3550,3555,3550,733
20230530,103900,1094009000,3550,3550,3550,3550,221
20230530,103800,1093224450,3550,3545,3550,3545,1410
20230530,103700,1088219450,3550,3555,3555,3545,5395
20230530,103600,1069042010,3555,3555,3555,3555,2
20230530,103500,1069034900,3550,3550,3550,3550,17
20230530,103400,1068974550,3545,3545,3545,3545,0
20230530,103300,1068974550,3545,3545,3545,3545,0
20230530,103200,1068974550,3545,3545,3545,3545,7
20230530,103100,1068949735,3555,3555,3555,3555,0
20230530,103000,1068949735,3555,3555,3555,3555,12
20230530,102900,1068907075,3540,3540,3540,3540,308
20230530,102800,1067816755,3540,3540,3540,3540,0
20230530,102700,1067816755,3540,3540,3540,3540,0
20230530,102600,1067816755,3540,3540,3540,3540,0
20230530,102500,1067816755,3540,3550,3550,3540,6800
20230530,102400,1043722755,3555,3550,3555,3550,81
20230530,102300,1043435175,3550,3550,3550,3550,96
20230530,102200,1043094375,3550,3550,3550,3550,14
20230530,102100,1043044675,3545,3555,3555,3545,532
20230530,102000,1041158415,3555,3545,3555,3545,5203
20230530,101900,1022678780,3550,3550,3550,3550,1
20230530,101800,1022675230,3550,3550,3550,3550,0
20230530,101700,1022675230,3550,3545,3550,3545,90
20230530,101600,1022356080,3550,3550,3550,3550,591
20230530,101500,1020258030,3550,3550,3550,3550,1
20230530,101400,1020254480,3555,3555,3555,3555,0
20230530,101300,1020254480,3555,3555,3555,3555,3510
20230530,101200,1007776430,3555,3555,3555,3555,44
20230530,101100,1007620010,3550,3550,3550,3550,502
20230530,101000,1005837910,3550,3550,3550,3550,2172
20230530,100900,998127310,3550,3550,3550,3550,2000
20230530,100800,991027310,3550,3550,3550,3550,934
20230530,100700,987711610,3555,3555,3555,3555,915
20230530,100600,984458785,3555,3555,3555,3555,59
20230530,100500,984249040,3555,3550,3555,3550,59
20230530,100400,984039305,3550,3555,3555,3550,607
20230530,100300,981881425,3555,3555,3555,3555,20
20230530,100200,981810325,3555,3555,3555,3545,900
20230530,100100,978619475,3555,3555,3555,3555,3497
20230530,100000,966187640,3555,3555,3555,3555,5
20230530,095900,966169865,3555,3555,3555,3555,673
20230530,095800,963777350,3560,3560,3560,3560,0
20230530,095700,963777350,3560,3565,3565,3560,4
20230530,095600,963763105,3565,3555,3565,3555,3600
20230530,095500,950944495,3560,3560,3560,3560,5119
20230530,095400,932720855,3560,3550,3560,3545,5780
20230530,095300,912185260,3545,3530,3545,3530,5626
20230530,095200,892259890,3530,3525,3530,3525,2194
20230530,095100,884515320,3525,3525,3525,3525,227
20230530,095000,883715145,3530,3530,3530,3530,100
20230530,094900,883362145,3510,3530,3530,3510,6106
20230530,094800,861875820,3530,3530,3530,3530,30
20230530,094700,861769920,3520,3525,3525,3520,39
20230530,094600,861632630,3520,3520,3525,3520,1011
20230530,094500,858068885,3515,3505,3515,3505,4627
20230530,094400,841835100,3505,3510,3510,3505,4409
20230530,094300,826369800,3515,3515,3515,3515,54
20230530,094200,826179990,3515,3520,3520,3515,1754
20230530,094100,820005930,3530,3530,3530,3530,5188
20230530,094000,801692290,3530,3535,3535,3530,539
20230530,093900,799787010,3535,3535,3535,3535,33
20230530,093800,799670355,3545,3545,3545,3545,5179
20230530,093700,781310800,3550,3545,3550,3545,16
20230530,093600,781254020,3550,3550,3550,3550,0
20230530,093500,781254020,3550,3550,3550,3550,4512
20230530,093400,765236420,3550,3550,3555,3550,1127
20230530,093300,761235470,3550,3545,3550,3545,830
20230530,093200,758288995,3550,3550,3550,3550,4
20230530,093100,758274795,3550,3535,3550,3530,2950
20230530,093000,747859550,3530,3540,3540,3530,5000
20230530,092900,730188430,3540,3550,3565,3540,1332
20230530,092800,725460700,3555,3555,3560,3555,505
20230530,092700,723665375,3555,3565,3565,3555,2509
20230530,092600,714743670,3565,3575,3575,3565,2184
20230530,092500,706939590,3575,3565,3580,3565,19271
20230530,092400,638014315,3565,3550,3570,3550,28816
20230530,092300,535457375,3550,3545,3550,3545,1917
20230530,092200,528660595,3545,3535,3545,3535,8949
20230530,092100,496968755,3535,3535,3545,3530,5269
20230530,092000,478331805,3540,3535,3540,3530,8493
20230530,091900,448282265,3535,3520,3540,3520,9681
20230530,091800,414070295,3530,3520,3535,3510,23979
20230530,091700,329466065,3515,3510,3520,3510,882
20230530,091600,326365420,3505,3500,3510,3500,1229
20230530,091500,322058220,3500,3490,3500,3490,671
20230530,091400,319711090,3490,3515,3515,3490,10999
20230530,091300,281054260,3520,3515,3520,3515,1165
20230530,091200,276954285,3520,3525,3530,3520,15115
20230530,091100,223732730,3525,3520,3530,3520,4741
20230530,091000,207028995,3520,3510,3520,3500,3382
20230530,090900,195134260,3510,3500,3525,3500,13394
20230530,090800,148075735,3500,3500,3505,3500,7097
20230530,090700,123211235,3500,3490,3500,3490,3019
20230530,090600,112651260,3490,3495,3495,3490,980
20230530,090500,109227460,3500,3505,3505,3500,1820
20230530,090400,102850080,3505,3500,3505,3495,1732
20230530,090300,96786765,3500,3490,3500,3490,1684
20230530,090200,90896265,3490,3490,3490,3480,1590
20230530,090100,85347180,3490,3500,3500,3470,3064
20230530,090000,74645390,3500,3490,3500,3490,21333