KissMeData/036620/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214200,2372218025,3360,3360,3360,3360,14590
20230531,214100,2372218025,3360,3360,3360,3360,0
20230531,214000,2372218025,3360,3360,3360,3360,0
20230531,213900,2372218025,3360,3360,3360,3360,0
20230531,213800,2372218025,3360,3360,3360,3360,0
20230531,213700,2372218025,3360,3360,3360,3360,0
20230531,213600,2372218025,3360,3360,3360,3360,0
20230531,213500,2372218025,3360,3360,3360,3360,0
20230531,213400,2372218025,3360,3360,3360,3360,0
20230531,213300,2372218025,3360,3360,3360,3360,0
20230531,213200,2372218025,3360,3360,3360,3360,0
20230531,213100,2372218025,3360,3360,3360,3360,0
20230531,213000,2372218025,3360,3360,3360,3360,0
20230531,212900,2372218025,3360,3360,3360,3360,0
20230531,212800,2372218025,3360,3360,3360,3360,0
20230531,212700,2372218025,3360,3360,3360,3360,0
20230531,212600,2372218025,3360,3360,3360,3360,0
20230531,212500,2372218025,3360,3360,3360,3360,0
20230531,212400,2372218025,3360,3360,3360,3360,0
20230531,212300,2372218025,3360,3360,3360,3360,0
20230531,212200,2372218025,3360,3360,3360,3360,0
20230531,212100,2372218025,3360,3360,3360,3360,0
20230531,212000,2372218025,3360,3360,3360,3360,0
20230531,211900,2372218025,3360,3360,3360,3360,0
20230531,211800,2372218025,3360,3360,3360,3360,0
20230531,211700,2372218025,3360,3360,3360,3360,0
20230531,211600,2372218025,3360,3360,3360,3360,0
20230531,211500,2372218025,3360,3360,3360,3360,0
20230531,211400,2372218025,3360,3360,3360,3360,0
20230531,211300,2372218025,3360,3360,3360,3360,0
20230531,211200,2372218025,3360,3360,3360,3360,14590
20230531,211100,2372218025,3360,3360,3360,3360,0
20230531,211000,2372218025,3360,3360,3360,3360,0
20230531,210900,2372218025,3360,3360,3360,3360,0
20230531,210800,2372218025,3360,3360,3360,3360,0
20230531,210700,2372218025,3360,3360,3360,3360,0
20230531,210600,2372218025,3360,3360,3360,3360,0
20230531,210500,2372218025,3360,3360,3360,3360,0
20230531,210400,2372218025,3360,3360,3360,3360,0
20230531,210300,2372218025,3360,3360,3360,3360,0
20230531,210200,2372218025,3360,3360,3360,3360,0
20230531,210100,2372218025,3360,3360,3360,3360,0
20230531,210000,2372218025,3360,3360,3360,3360,0
20230531,205900,2372218025,3360,3360,3360,3360,0
20230531,205800,2372218025,3360,3360,3360,3360,0
20230531,205700,2372218025,3360,3360,3360,3360,0
20230531,205600,2372218025,3360,3360,3360,3360,0
20230531,205500,2372218025,3360,3360,3360,3360,0
20230531,205400,2372218025,3360,3360,3360,3360,0
20230531,205300,2372218025,3360,3360,3360,3360,0
20230531,205200,2372218025,3360,3360,3360,3360,0
20230531,205100,2372218025,3360,3360,3360,3360,0
20230531,205000,2372218025,3360,3360,3360,3360,0
20230531,204900,2372218025,3360,3360,3360,3360,0
20230531,204800,2372218025,3360,3360,3360,3360,0
20230531,204700,2372218025,3360,3360,3360,3360,0
20230531,204600,2372218025,3360,3360,3360,3360,0
20230531,204500,2372218025,3360,3360,3360,3360,0
20230531,204400,2372218025,3360,3360,3360,3360,0
20230531,204300,2372218025,3360,3360,3360,3360,0
20230531,204200,2372218025,3360,3360,3360,3360,14590
20230531,204100,2372218025,3360,3360,3360,3360,0
20230531,204000,2372218025,3360,3360,3360,3360,0
20230531,203900,2372218025,3360,3360,3360,3360,0
20230531,203800,2372218025,3360,3360,3360,3360,0
20230531,203700,2372218025,3360,3360,3360,3360,0
20230531,203600,2372218025,3360,3360,3360,3360,0
20230531,203500,2372218025,3360,3360,3360,3360,0
20230531,203400,2372218025,3360,3360,3360,3360,0
20230531,203300,2372218025,3360,3360,3360,3360,0
20230531,203200,2372218025,3360,3360,3360,3360,0
20230531,203100,2372218025,3360,3360,3360,3360,0
20230531,203000,2372218025,3360,3360,3360,3360,0
20230531,202900,2372218025,3360,3360,3360,3360,0
20230531,202800,2372218025,3360,3360,3360,3360,0
20230531,202700,2372218025,3360,3360,3360,3360,0
20230531,202600,2372218025,3360,3360,3360,3360,0
20230531,202500,2372218025,3360,3360,3360,3360,0
20230531,202400,2372218025,3360,3360,3360,3360,0
20230531,202300,2372218025,3360,3360,3360,3360,0
20230531,202200,2372218025,3360,3360,3360,3360,0
20230531,202100,2372218025,3360,3360,3360,3360,0
20230531,202000,2372218025,3360,3360,3360,3360,0
20230531,201900,2372218025,3360,3360,3360,3360,0
20230531,201800,2372218025,3360,3360,3360,3360,0
20230531,201700,2372218025,3360,3360,3360,3360,0
20230531,201600,2372218025,3360,3360,3360,3360,0
20230531,201500,2372218025,3360,3360,3360,3360,0
20230531,201400,2372218025,3360,3360,3360,3360,0
20230531,201300,2372218025,3360,3360,3360,3360,0
20230531,201200,2372218025,3360,3360,3360,3360,14590
20230531,201100,2372218025,3360,3360,3360,3360,0
20230531,201000,2372218025,3360,3360,3360,3360,0
20230531,200900,2372218025,3360,3360,3360,3360,0
20230531,200800,2372218025,3360,3360,3360,3360,0
20230531,200700,2372218025,3360,3360,3360,3360,0
20230531,200600,2372218025,3360,3360,3360,3360,0
20230531,200500,2372218025,3360,3360,3360,3360,0
20230531,200400,2372218025,3360,3360,3360,3360,0
20230531,200300,2372218025,3360,3360,3360,3360,0
20230531,200200,2372218025,3360,3360,3360,3360,0
20230531,200100,2372218025,3360,3360,3360,3360,0
20230531,200000,2372218025,3360,3360,3360,3360,0
20230531,195900,2372218025,3360,3360,3360,3360,0
20230531,195800,2372218025,3360,3360,3360,3360,0
20230531,195700,2372218025,3360,3360,3360,3360,0
20230531,195600,2372218025,3360,3360,3360,3360,0
20230531,195500,2372218025,3360,3360,3360,3360,0
20230531,195400,2372218025,3360,3360,3360,3360,0
20230531,195300,2372218025,3360,3360,3360,3360,0
20230531,195200,2372218025,3360,3360,3360,3360,0
20230531,195100,2372218025,3360,3360,3360,3360,0
20230531,195000,2372218025,3360,3360,3360,3360,0
20230531,194900,2372218025,3360,3360,3360,3360,0
20230531,194800,2372218025,3360,3360,3360,3360,0
20230531,194700,2372218025,3360,3360,3360,3360,0
20230531,194600,2372218025,3360,3360,3360,3360,0
20230531,194500,2372218025,3360,3360,3360,3360,0
20230531,194400,2372218025,3360,3360,3360,3360,0
20230531,194300,2372218025,3360,3360,3360,3360,0
20230531,194200,2372218025,3360,3360,3360,3360,14590
20230531,194100,2372218025,3360,3360,3360,3360,0
20230531,194000,2372218025,3360,3360,3360,3360,0
20230531,193900,2372218025,3360,3360,3360,3360,0
20230531,193800,2372218025,3360,3360,3360,3360,0
20230531,193700,2372218025,3360,3360,3360,3360,0
20230531,193600,2372218025,3360,3360,3360,3360,0
20230531,193500,2372218025,3360,3360,3360,3360,0
20230531,193400,2372218025,3360,3360,3360,3360,0
20230531,193300,2372218025,3360,3360,3360,3360,0
20230531,193200,2372218025,3360,3360,3360,3360,0
20230531,193100,2372218025,3360,3360,3360,3360,0
20230531,193000,2372218025,3360,3360,3360,3360,0
20230531,192900,2372218025,3360,3360,3360,3360,0
20230531,192800,2372218025,3360,3360,3360,3360,0
20230531,192700,2372218025,3360,3360,3360,3360,0
20230531,192600,2372218025,3360,3360,3360,3360,0
20230531,192500,2372218025,3360,3360,3360,3360,0
20230531,192400,2372218025,3360,3360,3360,3360,0
20230531,192300,2372218025,3360,3360,3360,3360,0
20230531,192200,2372218025,3360,3360,3360,3360,0
20230531,192100,2372218025,3360,3360,3360,3360,0
20230531,192000,2372218025,3360,3360,3360,3360,0
20230531,191900,2372218025,3360,3360,3360,3360,0
20230531,191800,2372218025,3360,3360,3360,3360,0
20230531,191700,2372218025,3360,3360,3360,3360,0
20230531,191600,2372218025,3360,3360,3360,3360,0
20230531,191500,2372218025,3360,3360,3360,3360,0
20230531,191400,2372218025,3360,3360,3360,3360,0
20230531,191300,2372218025,3360,3360,3360,3360,0
20230531,191200,2372218025,3360,3360,3360,3360,14590
20230531,191100,2372218025,3360,3360,3360,3360,0
20230531,191000,2372218025,3360,3360,3360,3360,0
20230531,190900,2372218025,3360,3360,3360,3360,0
20230531,190800,2372218025,3360,3360,3360,3360,0
20230531,190700,2372218025,3360,3360,3360,3360,0
20230531,190600,2372218025,3360,3360,3360,3360,0
20230531,190500,2372218025,3360,3360,3360,3360,0
20230531,190400,2372218025,3360,3360,3360,3360,0
20230531,190300,2372218025,3360,3360,3360,3360,0
20230531,190200,2372218025,3360,3360,3360,3360,0
20230531,190100,2372218025,3360,3360,3360,3360,0
20230531,190000,2372218025,3360,3360,3360,3360,0
20230531,185900,2372218025,3360,3360,3360,3360,0
20230531,185800,2372218025,3360,3360,3360,3360,0
20230531,185700,2372218025,3360,3360,3360,3360,0
20230531,185600,2372218025,3360,3360,3360,3360,0
20230531,185500,2372218025,3360,3360,3360,3360,0
20230531,185400,2372218025,3360,3360,3360,3360,0
20230531,185300,2372218025,3360,3360,3360,3360,0
20230531,185200,2372218025,3360,3360,3360,3360,0
20230531,185100,2372218025,3360,3360,3360,3360,0
20230531,185000,2372218025,3360,3360,3360,3360,0
20230531,184900,2372218025,3360,3360,3360,3360,0
20230531,184800,2372218025,3360,3360,3360,3360,0
20230531,184700,2372218025,3360,3360,3360,3360,0
20230531,184600,2372218025,3360,3360,3360,3360,0
20230531,184500,2372218025,3360,3360,3360,3360,0
20230531,184400,2372218025,3360,3360,3360,3360,0
20230531,184300,2372218025,3360,3360,3360,3360,0
20230531,184200,2372218025,3360,3360,3360,3360,14590
20230531,184100,2372218025,3360,3360,3360,3360,0
20230531,184000,2372218025,3360,3360,3360,3360,0
20230531,183900,2372218025,3360,3360,3360,3360,0
20230531,183800,2372218025,3360,3360,3360,3360,0
20230531,183700,2372218025,3360,3360,3360,3360,0
20230531,183600,2372218025,3360,3360,3360,3360,0
20230531,183500,2372218025,3360,3360,3360,3360,0
20230531,183400,2372218025,3360,3360,3360,3360,0
20230531,183300,2372218025,3360,3360,3360,3360,0
20230531,183200,2372218025,3360,3360,3360,3360,0
20230531,183100,2372218025,3360,3360,3360,3360,0
20230531,183000,2372218025,3360,3360,3360,3360,0
20230531,182900,2372218025,3360,3360,3360,3360,0
20230531,182800,2372218025,3360,3360,3360,3360,0
20230531,182700,2372218025,3360,3360,3360,3360,0
20230531,182600,2372218025,3360,3360,3360,3360,0
20230531,182500,2372218025,3360,3360,3360,3360,0
20230531,182400,2372218025,3360,3360,3360,3360,0
20230531,182300,2372218025,3360,3360,3360,3360,0
20230531,182200,2372218025,3360,3360,3360,3360,0
20230531,182100,2372218025,3360,3360,3360,3360,0
20230531,182000,2372218025,3360,3360,3360,3360,0
20230531,181900,2372218025,3360,3360,3360,3360,0
20230531,181800,2372218025,3360,3360,3360,3360,0
20230531,181700,2372218025,3360,3360,3360,3360,0
20230531,181600,2372218025,3360,3360,3360,3360,0
20230531,181500,2372218025,3360,3360,3360,3360,0
20230531,181400,2372218025,3360,3360,3360,3360,0
20230531,181300,2372218025,3360,3360,3360,3360,0
20230531,181200,2372218025,3360,3360,3360,3360,14590
20230531,181100,2372218025,3360,3360,3360,3360,0
20230531,181000,2372218025,3360,3360,3360,3360,0
20230531,180900,2372218025,3360,3360,3360,3360,0
20230531,180800,2372218025,3360,3360,3360,3360,0
20230531,180700,2372218025,3360,3360,3360,3360,0
20230531,180600,2372218025,3360,3360,3360,3360,0
20230531,180500,2372218025,3360,3360,3360,3360,0
20230531,180400,2372218025,3360,3360,3360,3360,0
20230531,180300,2372218025,3360,3360,3360,3360,0
20230531,180200,2372218025,3360,3360,3360,3360,0
20230531,180100,2372218025,3360,3360,3360,3360,0
20230531,180000,2372218025,3360,3360,3360,3360,0
20230531,175900,2372218025,3360,3360,3360,3360,0
20230531,175800,2372218025,3360,3360,3360,3360,0
20230531,175700,2372218025,3360,3360,3360,3360,0
20230531,175600,2372218025,3360,3360,3360,3360,0
20230531,175500,2372218025,3360,3360,3360,3360,0
20230531,175400,2372218025,3360,3360,3360,3360,0
20230531,175300,2372218025,3360,3360,3360,3360,0
20230531,175200,2372218025,3360,3360,3360,3360,0
20230531,175100,2372218025,3360,3360,3360,3360,0
20230531,175000,2372218025,3360,3360,3360,3360,0
20230531,174900,2372218025,3360,3360,3360,3360,0
20230531,174800,2372218025,3360,3360,3360,3360,0
20230531,174700,2372218025,3360,3360,3360,3360,0
20230531,174600,2372218025,3360,3360,3360,3360,0
20230531,174500,2372218025,3360,3360,3360,3360,0
20230531,174400,2372218025,3360,3360,3360,3360,0
20230531,174300,2372218025,3360,3360,3360,3360,0
20230531,174200,2372218025,3360,3360,3360,3360,14590
20230531,174100,2372218025,3360,3360,3360,3360,0
20230531,174000,2372218025,3360,3360,3360,3360,0
20230531,173900,2372218025,3360,3360,3360,3360,0
20230531,173800,2372218025,3360,3360,3360,3360,0
20230531,173700,2372218025,3360,3360,3360,3360,0
20230531,173600,2372218025,3360,3360,3360,3360,0
20230531,173500,2372218025,3360,3360,3360,3360,0
20230531,173400,2372218025,3360,3360,3360,3360,0
20230531,173300,2372218025,3360,3360,3360,3360,0
20230531,173200,2372218025,3360,3360,3360,3360,0
20230531,173100,2372218025,3360,3360,3360,3360,0
20230531,173000,2372218025,3360,3360,3360,3360,0
20230531,172900,2372218025,3360,3360,3360,3360,0
20230531,172800,2372218025,3360,3360,3360,3360,0
20230531,172700,2372218025,3360,3360,3360,3360,0
20230531,172600,2372218025,3360,3360,3360,3360,0
20230531,172500,2372218025,3360,3360,3360,3360,0
20230531,172400,2372218025,3360,3360,3360,3360,0
20230531,172300,2372218025,3360,3360,3360,3360,0
20230531,172200,2372218025,3360,3360,3360,3360,0
20230531,172100,2372218025,3360,3360,3360,3360,0
20230531,172000,2372218025,3360,3360,3360,3360,0
20230531,171900,2372218025,3360,3360,3360,3360,0
20230531,171800,2372218025,3360,3360,3360,3360,0
20230531,171700,2372218025,3360,3360,3360,3360,0
20230531,171600,2372218025,3360,3360,3360,3360,0
20230531,171500,2372218025,3360,3360,3360,3360,0
20230531,171400,2372218025,3360,3360,3360,3360,0
20230531,171300,2372218025,3360,3360,3360,3360,0
20230531,171200,2372218025,3360,3360,3360,3360,14590
20230531,171100,2372218025,3360,3360,3360,3360,0
20230531,171000,2372218025,3360,3360,3360,3360,0
20230531,170900,2372218025,3360,3360,3360,3360,0
20230531,170800,2372218025,3360,3360,3360,3360,0
20230531,170700,2372218025,3360,3360,3360,3360,0
20230531,170600,2372218025,3360,3360,3360,3360,0
20230531,170500,2372218025,3360,3360,3360,3360,0
20230531,170400,2372218025,3360,3360,3360,3360,0
20230531,170300,2372218025,3360,3360,3360,3360,0
20230531,170200,2372218025,3360,3360,3360,3360,0
20230531,170100,2372218025,3360,3360,3360,3360,0
20230531,170000,2372218025,3360,3360,3360,3360,0
20230531,165900,2372218025,3360,3360,3360,3360,0
20230531,165800,2372218025,3360,3360,3360,3360,0
20230531,165700,2372218025,3360,3360,3360,3360,0
20230531,165600,2372218025,3360,3360,3360,3360,0
20230531,165500,2372218025,3360,3360,3360,3360,0
20230531,165400,2372218025,3360,3360,3360,3360,0
20230531,165300,2372218025,3360,3360,3360,3360,0
20230531,165200,2372218025,3360,3360,3360,3360,0
20230531,165100,2372218025,3360,3360,3360,3360,0
20230531,165000,2372218025,3360,3360,3360,3360,0
20230531,164900,2372218025,3360,3360,3360,3360,0
20230531,164800,2372218025,3360,3360,3360,3360,0
20230531,164700,2372218025,3360,3360,3360,3360,0
20230531,164600,2372218025,3360,3360,3360,3360,0
20230531,164500,2372218025,3360,3360,3360,3360,0
20230531,164400,2372218025,3360,3360,3360,3360,0
20230531,164300,2372218025,3360,3360,3360,3360,0
20230531,164200,2372218025,3360,3360,3360,3360,14590
20230531,164100,2372218025,3360,3360,3360,3360,0
20230531,164000,2372218025,3360,3360,3360,3360,0
20230531,163900,2372218025,3360,3360,3360,3360,0
20230531,163800,2372218025,3360,3360,3360,3360,0
20230531,163700,2372218025,3360,3360,3360,3360,0
20230531,163600,2372218025,3360,3360,3360,3360,0
20230531,163500,2372218025,3360,3360,3360,3360,0
20230531,163400,2372218025,3360,3360,3360,3360,0
20230531,163300,2372218025,3360,3360,3360,3360,0
20230531,163200,2372218025,3360,3360,3360,3360,0
20230531,163100,2372218025,3360,3360,3360,3360,0
20230531,163000,2372218025,3360,3360,3360,3360,0
20230531,162900,2372218025,3360,3360,3360,3360,0
20230531,162800,2372218025,3360,3360,3360,3360,0
20230531,162700,2372218025,3360,3360,3360,3360,0
20230531,162600,2372218025,3360,3360,3360,3360,0
20230531,162500,2372218025,3360,3360,3360,3360,0
20230531,162400,2372218025,3360,3360,3360,3360,0
20230531,162300,2372218025,3360,3360,3360,3360,0
20230531,162200,2372218025,3360,3360,3360,3360,0
20230531,162100,2372218025,3360,3360,3360,3360,0
20230531,162000,2372218025,3360,3360,3360,3360,0
20230531,161900,2372218025,3360,3360,3360,3360,0
20230531,161800,2372218025,3360,3360,3360,3360,0
20230531,161700,2372218025,3360,3360,3360,3360,0
20230531,161600,2372218025,3360,3360,3360,3360,0
20230531,161500,2372218025,3360,3360,3360,3360,0
20230531,161400,2372218025,3360,3360,3360,3360,0
20230531,161300,2372218025,3360,3360,3360,3360,0
20230531,161200,2372218025,3360,3360,3360,3360,14590
20230531,161100,2372218025,3360,3360,3360,3360,0
20230531,161000,2372218025,3360,3360,3360,3360,0
20230531,160900,2372218025,3360,3360,3360,3360,0
20230531,160800,2372218025,3360,3360,3360,3360,0
20230531,160700,2372218025,3360,3360,3360,3360,0
20230531,160600,2372218025,3360,3360,3360,3360,0
20230531,160500,2372218025,3360,3360,3360,3360,0
20230531,160400,2372218025,3360,3360,3360,3360,0
20230531,160300,2372218025,3360,3360,3360,3360,0
20230531,160200,2372218025,3360,3360,3360,3360,0
20230531,160100,2372218025,3360,3360,3360,3360,0
20230531,160000,2372218025,3360,3360,3360,3360,0
20230531,155900,2372218025,3360,3360,3360,3360,0
20230531,155800,2372218025,3360,3360,3360,3360,0
20230531,155700,2372218025,3360,3360,3360,3360,0
20230531,155600,2372218025,3360,3360,3360,3360,0
20230531,155500,2372218025,3360,3360,3360,3360,0
20230531,155400,2372218025,3360,3360,3360,3360,0
20230531,155300,2372218025,3360,3360,3360,3360,0
20230531,155200,2372218025,3360,3360,3360,3360,0
20230531,155100,2372218025,3360,3360,3360,3360,0
20230531,155000,2372218025,3360,3360,3360,3360,0
20230531,154900,2372218025,3360,3360,3360,3360,0
20230531,154800,2372218025,3360,3360,3360,3360,0
20230531,154700,2372218025,3360,3360,3360,3360,0
20230531,154600,2372218025,3360,3360,3360,3360,0
20230531,154500,2372218025,3360,3360,3360,3360,0
20230531,154400,2372218025,3360,3360,3360,3360,0
20230531,154300,2372218025,3360,3360,3360,3360,0
20230531,154200,2372218025,3360,3360,3360,3360,14590
20230531,154100,2372218025,3360,3360,3360,3360,0
20230531,154000,2372218025,3360,3360,3360,3360,0
20230531,153900,2372218025,3360,3360,3360,3360,0
20230531,153800,2372218025,3360,3360,3360,3360,0
20230531,153700,2372218025,3360,3360,3360,3360,0
20230531,153600,2372218025,3360,3360,3360,3360,0
20230531,153500,2372218025,3360,3360,3360,3360,0
20230531,153400,2372218025,3360,3360,3360,3360,0
20230531,153300,2372218025,3360,3360,3360,3360,0
20230531,153200,2372218025,3360,3360,3360,3360,0
20230531,153100,2372218025,3360,3360,3360,3360,0
20230531,153000,2372218025,3360,3360,3360,3360,14590
20230531,152900,2323195625,3365,3365,3365,3365,0
20230531,152800,2323195625,3365,3365,3365,3365,0
20230531,152700,2323195625,3365,3365,3365,3365,0
20230531,152600,2323195625,3365,3365,3365,3365,0
20230531,152500,2323195625,3365,3365,3365,3365,0
20230531,152400,2323195625,3365,3365,3365,3365,0
20230531,152300,2323195625,3365,3365,3365,3365,0
20230531,152200,2323195625,3365,3365,3365,3365,0
20230531,152100,2323195625,3365,3365,3365,3365,0
20230531,152000,2323195625,3365,3365,3365,3365,0
20230531,151900,2323195625,3365,3375,3395,3365,13204
20230531,151800,2278507800,3380,3380,3385,3370,4998
20230531,151700,2261599490,3380,3370,3380,3370,4178
20230531,151600,2247490785,3375,3370,3375,3370,1157
20230531,151500,2243591040,3375,3375,3375,3370,297
20230531,151400,2242589625,3370,3380,3380,3370,594
20230531,151300,2240585190,3380,3375,3380,3375,232
20230531,151200,2239801820,3375,3380,3380,3375,293
20230531,151100,2238812125,3375,3380,3380,3375,332
20230531,151000,2237691140,3380,3370,3380,3370,201
20230531,150900,2237012340,3380,3370,3380,3370,1142
20230531,150800,2233157915,3375,3370,3375,3370,225
20230531,150700,2232399450,3375,3375,3375,3375,5265
20230531,150600,2214630075,3370,3370,3370,3370,161
20230531,150500,2214087505,3370,3370,3375,3370,4674
20230531,150400,2198335450,3375,3375,3380,3375,877
20230531,150300,2195375535,3380,3375,3380,3375,304
20230531,150200,2194348065,3380,3380,3385,3380,2458
20230531,150100,2186039310,3380,3380,3380,3375,156
20230531,150000,2185512250,3375,3380,3380,3375,251
20230531,145900,2184664510,3375,3380,3380,3375,3450
20230531,145800,2173005015,3380,3380,3380,3375,1207
20230531,145700,2168925575,3380,3375,3380,3375,2340
20230531,145600,2161017020,3375,3375,3375,3375,861
20230531,145500,2158111145,3375,3370,3375,3370,737
20230531,145400,2155624245,3370,3365,3370,3365,1561
20230531,145300,2150363895,3370,3365,3370,3365,1558
20230531,145200,2145119160,3365,3365,3365,3365,749
20230531,145100,2142598775,3370,3370,3375,3370,192
20230531,145000,2141951375,3365,3375,3375,3365,1598
20230531,144900,2136567350,3375,3375,3375,3370,278
20230531,144800,2135629965,3375,3370,3375,3370,458
20230531,144700,2134085845,3370,3370,3370,3370,0
20230531,144600,2134085845,3370,3370,3370,3360,882
20230531,144500,2131115265,3375,3370,3375,3370,271
20230531,144400,2130201990,3370,3365,3370,3365,1075
20230531,144300,2126579285,3365,3365,3365,3365,153
20230531,144200,2126064440,3365,3375,3375,3365,538
20230531,144100,2124254060,3375,3370,3375,3370,6068
20230531,144000,2103779430,3370,3370,3370,3370,1275
20230531,143900,2099482680,3365,3365,3370,3365,3629
20230531,143800,2087270625,3360,3360,3360,3355,183
20230531,143700,2086656390,3355,3365,3365,3355,379
20230531,143600,2085382945,3370,3370,3370,3370,5105
20230531,143500,2068179095,3370,3370,3370,3370,228
20230531,143400,2067410735,3375,3375,3375,3375,1508
20230531,143300,2062321235,3375,3375,3380,3375,687
20230531,143200,2060002375,3370,3375,3375,3370,267
20230531,143100,2059101505,3370,3370,3370,3370,185
20230531,143000,2058478055,3375,3355,3375,3355,4023
20230531,142900,2044908840,3355,3355,3355,3355,277
20230531,142800,2043979505,3355,3360,3360,3355,58
20230531,142700,2043784890,3360,3355,3360,3350,1643
20230531,142600,2038273005,3355,3355,3355,3355,53
20230531,142500,2038095190,3355,3355,3355,3355,0
20230531,142400,2038095190,3355,3360,3360,3355,2437
20230531,142300,2029915100,3360,3360,3360,3360,4011
20230531,142200,2016438140,3365,3375,3380,3365,1515
20230531,142100,2011334115,3380,3380,3380,3375,451
20230531,142000,2009809955,3380,3375,3380,3375,144
20230531,141900,2009323950,3375,3370,3375,3370,434
20230531,141800,2007860825,3370,3370,3370,3370,307
20230531,141700,2006826235,3380,3375,3380,3375,724
20230531,141600,2004382730,3375,3370,3375,3370,226
20230531,141500,2003620890,3370,3370,3370,3370,0
20230531,141400,2003620890,3370,3370,3370,3365,608
20230531,141300,2001572965,3365,3370,3370,3365,1670
20230531,141200,1995945285,3375,3380,3380,3375,958
20230531,141100,1992712010,3380,3365,3380,3365,1084
20230531,141000,1989049795,3365,3370,3370,3365,315
20230531,140900,1987989770,3365,3370,3370,3365,773
20230531,140800,1985386125,3370,3370,3370,3370,994
20230531,140700,1982036345,3370,3370,3370,3370,708
20230531,140600,1979650385,3370,3365,3370,3365,375
20230531,140500,1978388455,3360,3370,3370,3360,147
20230531,140400,1977894350,3375,3370,3375,3370,1277
20230531,140300,1973587415,3370,3360,3370,3360,531
20230531,140200,1971799230,3360,3355,3360,3355,137
20230531,140100,1971339555,3385,3365,3385,3355,1331
20230531,140000,1966862050,3355,3355,3355,3355,500
20230531,135900,1965184550,3380,3375,3380,3375,6047
20230531,135800,1944750925,3370,3370,3370,3355,840
20230531,135700,1941921915,3375,3360,3375,3360,671
20230531,135600,1939659885,3345,3360,3360,3340,10635
20230531,135500,1904086270,3365,3360,3365,3360,344
20230531,135400,1902928800,3360,3370,3375,3360,2026
20230531,135300,1896103150,3375,3360,3375,3360,165
20230531,135200,1895546620,3360,3355,3360,3355,207
20230531,135100,1894851320,3355,3360,3360,3355,345
20230531,135000,1893693810,3360,3360,3360,3355,94
20230531,134900,1893378190,3360,3360,3360,3355,132
20230531,134800,1892935155,3360,3360,3360,3355,83
20230531,134700,1892656495,3360,3360,3365,3355,790
20230531,134600,1890001950,3360,3360,3360,3360,154
20230531,134500,1889484510,3365,3370,3375,3365,2474
20230531,134400,1881158980,3365,3365,3365,3365,267
20230531,134300,1880260525,3365,3360,3365,3360,224
20230531,134200,1879506810,3360,3360,3360,3360,0
20230531,134100,1879506810,3360,3360,3360,3360,1009
20230531,134000,1876116570,3360,3360,3360,3360,573
20230531,133900,1874191290,3365,3365,3365,3360,504
20230531,133800,1872497580,3370,3370,3370,3370,378
20230531,133700,1871223720,3375,3360,3375,3360,1167
20230531,133600,1867286505,3360,3375,3375,3360,2982
20230531,133500,1857252560,3375,3370,3375,3370,334
20230531,133400,1856126925,3370,3370,3370,3370,195
20230531,133300,1855469775,3370,3370,3370,3370,535
20230531,133200,1853666825,3370,3375,3375,3370,575
20230531,133100,1851728535,3375,3370,3375,3370,1131
20230531,133000,1847915470,3365,3365,3365,3365,432
20230531,132900,1846461790,3365,3365,3365,3365,214
20230531,132800,1845741680,3365,3370,3370,3365,223
20230531,132700,1844991185,3375,3365,3375,3365,5236
20230531,132600,1827320485,3370,3370,3370,3370,190
20230531,132500,1826680185,3365,3360,3365,3355,755
20230531,132400,1824145600,3360,3360,3360,3360,200
20230531,132300,1823473600,3360,3355,3360,3355,1016
20230531,132200,1820060735,3355,3355,3355,3355,61
20230531,132100,1819856080,3355,3360,3360,3355,1262
20230531,132000,1815616655,3360,3360,3360,3360,44
20230531,131900,1815468815,3360,3360,3360,3360,53
20230531,131800,1815290735,3360,3360,3360,3360,137
20230531,131700,1814830415,3360,3360,3365,3360,339
20230531,131600,1813691280,3360,3360,3360,3355,1660
20230531,131500,1808114995,3360,3360,3360,3355,204
20230531,131400,1807429780,3360,3365,3365,3360,315
20230531,131300,1806371230,3365,3365,3370,3365,763
20230531,131200,1803803720,3370,3370,3370,3370,864
20230531,131100,1800892040,3370,3375,3375,3370,152
20230531,131000,1800379090,3370,3375,3375,3370,278
20230531,130900,1799441705,3380,3370,3380,3370,518
20230531,130800,1797695340,3380,3375,3380,3375,99
20230531,130700,1797360950,3380,3370,3380,3370,230
20230531,130600,1796585335,3375,3370,3375,3370,292
20230531,130500,1795601285,3370,3370,3370,3370,395
20230531,130400,1794270135,3370,3375,3375,3370,1033
20230531,130300,1790788865,3375,3370,3375,3370,1155
20230531,130200,1786894015,3370,3370,3370,3370,594
20230531,130100,1784892235,3370,3370,3370,3370,3667
20230531,130000,1772534445,3370,3375,3375,3370,702
20230531,125900,1770166415,3375,3375,3375,3370,4441
20230531,125800,1755183260,3370,3360,3375,3360,1489
20230531,125700,1750169675,3365,3355,3365,3355,2372
20230531,125600,1742197400,3355,3350,3355,3350,195
20230531,125500,1741544080,3350,3350,3350,3350,55
20230531,125400,1741359830,3350,3350,3350,3350,281
20230531,125300,1740418480,3355,3355,3355,3350,479
20230531,125200,1738811695,3355,3350,3355,3345,735
20230531,125100,1736351445,3350,3350,3350,3350,2929
20230531,125000,1726539295,3350,3355,3355,3350,45
20230531,124900,1726388540,3355,3355,3355,3350,233
20230531,124800,1725607725,3355,3350,3355,3350,1058
20230531,124700,1722063245,3350,3350,3350,3345,398
20230531,124600,1720730140,3355,3360,3360,3355,713
20230531,124500,1718337855,3355,3355,3355,3355,182
20230531,124400,1717727245,3355,3355,3355,3355,0
20230531,124300,1717727245,3355,3355,3355,3355,260
20230531,124200,1716854945,3355,3355,3355,3355,52
20230531,124100,1716680485,3355,3355,3355,3355,207
20230531,124000,1715986000,3355,3355,3355,3355,0
20230531,123900,1715986000,3355,3355,3355,3355,342
20230531,123800,1714838590,3360,3355,3360,3355,141
20230531,123700,1714365515,3355,3360,3360,3355,136
20230531,123600,1713909220,3360,3365,3365,3360,1932
20230531,123500,1707415550,3360,3360,3365,3360,303
20230531,123400,1706397235,3360,3365,3365,3360,220
20230531,123300,1705657800,3360,3365,3365,3360,147
20230531,123200,1705163410,3360,3360,3365,3360,612
20230531,123100,1703106570,3365,3365,3365,3365,307
20230531,123000,1702073515,3365,3365,3365,3360,333
20230531,122900,1700953840,3360,3360,3360,3360,272
20230531,122800,1700039920,3360,3360,3360,3360,210
20230531,122700,1699334320,3360,3365,3365,3360,1003
20230531,122600,1695961420,3365,3360,3365,3355,1771
20230531,122500,1690010875,3355,3360,3360,3355,124
20230531,122400,1689594620,3355,3355,3360,3355,869
20230531,122300,1686678890,3355,3355,3355,3355,433
20230531,122200,1685226175,3355,3350,3360,3350,307
20230531,122100,1684195430,3355,3350,3355,3350,11
20230531,122000,1684158570,3350,3360,3360,3345,1810
20230531,121900,1678079500,3350,3350,3350,3345,771
20230531,121800,1675497810,3350,3355,3360,3350,1568
20230531,121700,1670244205,3355,3350,3360,3350,291
20230531,121600,1669268810,3350,3345,3355,3345,361
20230531,121500,1668059415,3355,3355,3355,3355,1
20230531,121400,1668056060,3355,3360,3360,3350,626
20230531,121300,1665957735,3360,3350,3360,3345,1411
20230531,121200,1661221470,3355,3345,3355,3340,221
20230531,121100,1660482400,3350,3350,3350,3350,119
20230531,121000,1660083750,3350,3355,3355,3350,2152
20230531,120900,1652865550,3350,3345,3350,3335,1211
20230531,120800,1648817475,3345,3335,3345,3335,891
20230531,120700,1645840220,3335,3335,3335,3330,753
20230531,120600,1643329230,3335,3335,3335,3325,1009
20230531,120500,1639967415,3335,3330,3335,3325,383
20230531,120400,1638692455,3340,3340,3340,3340,0
20230531,120300,1638692455,3340,3325,3340,3325,147
20230531,120200,1638201825,3340,3340,3340,3340,49
20230531,120100,1638038165,3325,3325,3355,3325,1030
20230531,120000,1634593810,3325,3320,3325,3320,111
20230531,115900,1634225000,3325,3325,3325,3325,2
20230531,115800,1634218350,3330,3330,3330,3325,432
20230531,115700,1632780475,3345,3340,3360,3330,178
20230531,115600,1632186770,3340,3335,3340,3335,54
20230531,115500,1632006675,3340,3340,3340,3330,1224
20230531,115400,1627930715,3340,3325,3340,3325,571
20230531,115300,1626031145,3330,3330,3340,3325,2610
20230531,115200,1617339660,3330,3325,3330,3325,3296
20230531,115100,1606378920,3325,3320,3325,3320,1335
20230531,115000,1601946610,3320,3315,3320,3310,505
20230531,114900,1600272590,3320,3310,3320,3310,365
20230531,114800,1599062830,3320,3315,3320,3315,710
20230531,114700,1596709070,3315,3310,3315,3310,172
20230531,114600,1596139560,3315,3320,3320,3305,442
20230531,114500,1594675390,3320,3320,3320,3320,32
20230531,114400,1594569150,3325,3300,3330,3300,7785
20230531,114300,1568876195,3300,3310,3310,3300,6020
20230531,114200,1549001085,3310,3300,3310,3300,18750
20230531,114100,1487123440,3300,3320,3320,3300,8012
20230531,114000,1460643640,3320,3320,3320,3315,682
20230531,113900,1458379660,3320,3315,3320,3315,649
20230531,113800,1456227505,3315,3320,3320,3315,688
20230531,113700,1453943595,3320,3320,3320,3315,1168
20230531,113600,1450069905,3320,3325,3330,3320,3100
20230531,113500,1439771585,3330,3330,3330,3325,599
20230531,113400,1437778965,3325,3325,3330,3325,200
20230531,113300,1437113730,3325,3330,3330,3325,244
20230531,113200,1436301930,3330,3345,3350,3330,2107
20230531,113100,1429280310,3350,3325,3350,3325,724
20230531,113000,1426864465,3350,3345,3350,3340,244
20230531,112900,1426047605,3340,3325,3345,3325,92
20230531,112800,1425740790,3325,3340,3340,3325,140
20230531,112700,1425275260,3340,3350,3350,3340,721
20230531,112600,1422863710,3355,3340,3355,3340,344
20230531,112500,1421713040,3340,3330,3340,3330,2467
20230531,112400,1413497400,3315,3315,3325,3315,7780
20230531,112300,1387686080,3315,3335,3340,3315,3787
20230531,112200,1375079565,3340,3320,3340,3320,2010
20230531,112100,1368406345,3320,3345,3345,3320,5141
20230531,112000,1351316830,3345,3345,3355,3345,335
20230531,111900,1350196000,3345,3350,3350,3345,19
20230531,111800,1350132400,3360,3345,3360,3345,286
20230531,111700,1349173465,3340,3340,3340,3340,980
20230531,111600,1345900265,3340,3340,3340,3340,349
20230531,111500,1344734605,3350,3350,3350,3345,25
20230531,111400,1344650865,3350,3355,3355,3340,1046
20230531,111300,1341153325,3355,3355,3355,3345,239
20230531,111200,1340352980,3355,3350,3355,3350,246
20230531,111100,1339528775,3350,3350,3350,3350,0
20230531,111000,1339528775,3350,3350,3350,3350,137
20230531,110900,1339069825,3365,3365,3365,3365,0
20230531,110800,1339069825,3365,3360,3365,3340,4389
20230531,110700,1324302805,3360,3365,3365,3360,2072
20230531,110600,1317339870,3365,3345,3365,3335,8299
20230531,110500,1289462915,3350,3350,3350,3350,3
20230531,110400,1289452865,3350,3360,3360,3330,4492
20230531,110300,1274447070,3360,3345,3360,3340,6390
20230531,110200,1253003700,3335,3345,3345,3335,239
20230531,110100,1252206525,3345,3350,3350,3340,287
20230531,110000,1251246680,3350,3340,3350,3340,4932
20230531,105900,1234767950,3340,3340,3340,3325,1790
20230531,105800,1228798525,3335,3335,3340,3335,100
20230531,105700,1228464985,3335,3335,3335,3335,276
20230531,105600,1227544525,3340,3335,3340,3335,376
20230531,105500,1226288905,3340,3340,3340,3335,140
20230531,105400,1225821990,3335,3335,3335,3335,63
20230531,105300,1225611885,3340,3340,3340,3340,1340
20230531,105200,1221136285,3340,3325,3340,3325,8439
20230531,105100,1192997700,3325,3315,3325,3315,1138
20230531,105000,1189219605,3315,3315,3315,3315,74
20230531,104900,1188974295,3315,3315,3315,3315,256
20230531,104800,1188125655,3315,3315,3315,3315,182
20230531,104700,1187522325,3315,3325,3325,3315,1078
20230531,104600,1183943010,3330,3330,3330,3330,804
20230531,104500,1181265690,3330,3335,3335,3330,1974
20230531,104400,1174691975,3335,3335,3335,3330,1693
20230531,104300,1169046725,3335,3330,3335,3330,181
20230531,104200,1168443340,3330,3330,3335,3330,15446
20230531,104100,1116949625,3330,3320,3330,3320,367
20230531,104000,1115730450,3320,3335,3335,3320,6114
20230531,103900,1095355080,3335,3335,3335,3330,7100
20230531,103800,1071688395,3340,3345,3345,3330,1974
20230531,103700,1065098600,3335,3350,3350,3335,189
20230531,103600,1064467400,3350,3350,3350,3350,100
20230531,103500,1064132400,3360,3340,3360,3340,6583
20230531,103400,1042014805,3355,3320,3360,3315,6333
20230531,103300,1020862225,3320,3315,3320,3315,1921
20230531,103200,1014492415,3310,3285,3310,3285,28269
20230531,103100,921188250,3285,3290,3290,3285,8344
20230531,103000,893753210,3290,3300,3305,3290,20882
20230531,102900,824848170,3300,3310,3310,3300,12824
20230531,102800,782445525,3310,3310,3310,3310,285
20230531,102700,781502175,3310,3310,3315,3310,1081
20230531,102600,777921165,3310,3310,3315,3310,5287
20230531,102500,760416830,3310,3315,3315,3305,2641
20230531,102400,751681300,3315,3320,3325,3315,3950
20230531,102300,738573345,3315,3310,3315,3310,1920
20230531,102200,732210105,3305,3305,3320,3300,17170
20230531,102100,675507155,3310,3330,3330,3300,40132
20230531,102000,542513935,3330,3355,3355,3330,15552
20230531,101900,490535930,3350,3350,3350,3350,329
20230531,101800,489433780,3350,3350,3350,3350,60
20230531,101700,489232780,3360,3360,3360,3355,6234
20230531,101600,468299240,3370,3365,3370,3365,1270
20230531,101500,464021840,3365,3375,3375,3365,1032
20230531,101400,460544845,3375,3370,3375,3370,185
20230531,101300,459920485,3365,3365,3365,3365,0
20230531,101200,459920485,3365,3365,3365,3365,0
20230531,101100,459920485,3365,3370,3370,3365,940
20230531,101000,456754495,3370,3370,3370,3370,12
20230531,100900,456714055,3370,3370,3370,3370,8
20230531,100800,456687095,3365,3365,3365,3365,449
20230531,100700,455176210,3365,3370,3370,3365,2000
20230531,100600,448439760,3370,3370,3370,3370,0
20230531,100500,448439760,3370,3370,3370,3370,0
20230531,100400,448439760,3370,3370,3375,3370,922
20230531,100300,445329620,3375,3375,3380,3375,667
20230531,100200,443078415,3375,3365,3375,3365,562
20230531,100100,441187170,3365,3350,3365,3350,5114
20230531,100000,424046490,3350,3345,3355,3345,1068
20230531,095900,420470125,3345,3345,3345,3345,107
20230531,095800,420112210,3345,3350,3355,3345,4602
20230531,095700,404695465,3345,3355,3355,3345,8793
20230531,095600,375231760,3360,3370,3370,3360,1085
20230531,095500,371585675,3370,3360,3370,3360,734
20230531,095400,369119420,3360,3360,3360,3360,0
20230531,095300,369119420,3360,3375,3375,3360,2839
20230531,095200,359561855,3375,3375,3375,3370,633
20230531,095100,357427145,3370,3370,3370,3370,500
20230531,095000,355742145,3380,3375,3380,3370,125
20230531,094900,355320295,3365,3375,3375,3365,205
20230531,094800,354629710,3375,3370,3375,3370,3746
20230531,094700,341996700,3375,3375,3375,3375,96
20230531,094600,341672700,3380,3380,3380,3380,1423
20230531,094500,336862960,3385,3385,3385,3385,395
20230531,094400,335525885,3385,3385,3390,3385,19
20230531,094300,335461515,3380,3380,3380,3380,44
20230531,094200,335312795,3380,3375,3380,3375,231
20230531,094100,334532665,3375,3380,3380,3370,196
20230531,094000,333871170,3380,3385,3385,3380,1314
20230531,093900,329428885,3385,3385,3385,3385,352
20230531,093800,328237365,3380,3380,3380,3380,128
20230531,093700,327804725,3380,3380,3380,3380,401
20230531,093600,326449345,3390,3395,3395,3390,69
20230531,093500,326215185,3385,3370,3385,3355,8885
20230531,093400,296249870,3360,3365,3365,3360,424
20230531,093300,294823230,3365,3365,3370,3360,368
20230531,093200,293584685,3365,3360,3365,3360,257
20230531,093100,292721140,3360,3360,3360,3360,977
20230531,093000,289438420,3360,3360,3360,3360,301
20230531,092900,288427060,3360,3365,3365,3360,1208
20230531,092800,284364660,3365,3365,3365,3365,1500
20230531,092700,279317160,3365,3365,3365,3365,128
20230531,092600,278886440,3365,3370,3370,3365,145
20230531,092500,278398505,3375,3365,3375,3365,2108
20230531,092400,271297995,3370,3375,3375,3370,179
20230531,092300,270694715,3380,3380,3380,3370,3045
20230531,092200,260432915,3380,3370,3380,3370,816
20230531,092100,257682395,3375,3375,3375,3375,105
20230531,092000,257328020,3375,3380,3380,3375,641
20230531,091900,255164055,3380,3380,3380,3380,27
20230531,091800,255072795,3375,3380,3380,3375,53
20230531,091700,254893820,3375,3370,3375,3370,566
20230531,091600,252986070,3355,3355,3355,3355,2417
20230531,091500,244877035,3355,3365,3365,3355,1191
20230531,091400,240869850,3365,3370,3370,3345,5194
20230531,091300,223467310,3355,3375,3375,3355,1094
20230531,091200,219792030,3360,3380,3380,3355,890
20230531,091100,216804005,3380,3380,3380,3345,9038
20230531,091000,186485995,3380,3390,3395,3370,3406
20230531,090900,174949595,3390,3395,3395,3390,340
20230531,090800,173796095,3395,3390,3395,3390,1439
20230531,090700,168915690,3380,3375,3380,3370,2294
20230531,090600,161167470,3375,3365,3380,3360,4638
20230531,090500,145541800,3365,3365,3365,3360,2058
20230531,090400,138618070,3365,3380,3380,3365,487
20230531,090300,136975585,3380,3355,3380,3345,9970
20230531,090200,103513100,3360,3380,3380,3355,7627
20230531,090100,77804535,3385,3405,3405,3385,2847
20230531,090000,68164525,3410,3355,3415,3355,20311