KissMeData/115480/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181600,336585796,1170,1170,1170,1170,1833
20230530,181500,336585796,1170,1170,1170,1170,0
20230530,181400,336585796,1170,1170,1170,1170,0
20230530,181300,336585796,1170,1170,1170,1170,0
20230530,181200,336585796,1170,1170,1170,1170,0
20230530,181100,336585796,1170,1170,1170,1170,0
20230530,181000,336585796,1170,1170,1170,1170,0
20230530,180900,336585796,1170,1170,1170,1170,0
20230530,180800,336585796,1170,1170,1170,1170,0
20230530,180700,336585796,1170,1170,1170,1170,0
20230530,180600,336585796,1170,1170,1170,1170,0
20230530,180500,336585796,1170,1170,1170,1170,0
20230530,180400,336585796,1170,1170,1170,1170,0
20230530,180300,336585796,1170,1170,1170,1170,0
20230530,180200,336585796,1170,1170,1170,1170,0
20230530,180100,336585796,1170,1170,1170,1170,0
20230530,180000,336585796,1170,1170,1170,1170,0
20230530,175900,336585796,1170,1170,1170,1170,0
20230530,175800,336585796,1170,1170,1170,1170,0
20230530,175700,336585796,1170,1170,1170,1170,0
20230530,175600,336585796,1170,1170,1170,1170,0
20230530,175500,336585796,1170,1170,1170,1170,0
20230530,175400,336585796,1170,1170,1170,1170,0
20230530,175300,336585796,1170,1170,1170,1170,0
20230530,175200,336585796,1170,1170,1170,1170,0
20230530,175100,336585796,1170,1170,1170,1170,0
20230530,175000,336585796,1170,1170,1170,1170,0
20230530,174900,336585796,1170,1170,1170,1170,0
20230530,174800,336585796,1170,1170,1170,1170,0
20230530,174700,336585796,1170,1170,1170,1170,0
20230530,174600,336585796,1170,1170,1170,1170,1833
20230530,174500,336585796,1170,1170,1170,1170,0
20230530,174400,336585796,1170,1170,1170,1170,0
20230530,174300,336585796,1170,1170,1170,1170,0
20230530,174200,336585796,1170,1170,1170,1170,0
20230530,174100,336585796,1170,1170,1170,1170,0
20230530,174000,336585796,1170,1170,1170,1170,0
20230530,173900,336585796,1170,1170,1170,1170,0
20230530,173800,336585796,1170,1170,1170,1170,0
20230530,173700,336585796,1170,1170,1170,1170,0
20230530,173600,336585796,1170,1170,1170,1170,0
20230530,173500,336585796,1170,1170,1170,1170,0
20230530,173400,336585796,1170,1170,1170,1170,0
20230530,173300,336585796,1170,1170,1170,1170,0
20230530,173200,336585796,1170,1170,1170,1170,0
20230530,173100,336585796,1170,1170,1170,1170,0
20230530,173000,336585796,1170,1170,1170,1170,0
20230530,172900,336585796,1170,1170,1170,1170,0
20230530,172800,336585796,1170,1170,1170,1170,0
20230530,172700,336585796,1170,1170,1170,1170,0
20230530,172600,336585796,1170,1170,1170,1170,0
20230530,172500,336585796,1170,1170,1170,1170,0
20230530,172400,336585796,1170,1170,1170,1170,0
20230530,172300,336585796,1170,1170,1170,1170,0
20230530,172200,336585796,1170,1170,1170,1170,0
20230530,172100,336585796,1170,1170,1170,1170,0
20230530,172000,336585796,1170,1170,1170,1170,0
20230530,171900,336585796,1170,1170,1170,1170,0
20230530,171800,336585796,1170,1170,1170,1170,0
20230530,171700,336585796,1170,1170,1170,1170,0
20230530,171600,336585796,1170,1170,1170,1170,1833
20230530,171500,336585796,1170,1170,1170,1170,0
20230530,171400,336585796,1170,1170,1170,1170,0
20230530,171300,336585796,1170,1170,1170,1170,0
20230530,171200,336585796,1170,1170,1170,1170,0
20230530,171100,336585796,1170,1170,1170,1170,0
20230530,171000,336585796,1170,1170,1170,1170,0
20230530,170900,336585796,1170,1170,1170,1170,0
20230530,170800,336585796,1170,1170,1170,1170,0
20230530,170700,336585796,1170,1170,1170,1170,0
20230530,170600,336585796,1170,1170,1170,1170,0
20230530,170500,336585796,1170,1170,1170,1170,0
20230530,170400,336585796,1170,1170,1170,1170,0
20230530,170300,336585796,1170,1170,1170,1170,0
20230530,170200,336585796,1170,1170,1170,1170,0
20230530,170100,336585796,1170,1170,1170,1170,0
20230530,170000,336585796,1170,1170,1170,1170,0
20230530,165900,336585796,1170,1170,1170,1170,0
20230530,165800,336585796,1170,1170,1170,1170,0
20230530,165700,336585796,1170,1170,1170,1170,0
20230530,165600,336585796,1170,1170,1170,1170,0
20230530,165500,336585796,1170,1170,1170,1170,0
20230530,165400,336585796,1170,1170,1170,1170,0
20230530,165300,336585796,1170,1170,1170,1170,0
20230530,165200,336585796,1170,1170,1170,1170,0
20230530,165100,336585796,1170,1170,1170,1170,0
20230530,165000,336585796,1170,1170,1170,1170,0
20230530,164900,336585796,1170,1170,1170,1170,0
20230530,164800,336585796,1170,1170,1170,1170,0
20230530,164700,336585796,1170,1170,1170,1170,0
20230530,164600,336585796,1170,1170,1170,1170,1833
20230530,164500,336585796,1170,1170,1170,1170,0
20230530,164400,336585796,1170,1170,1170,1170,0
20230530,164300,336585796,1170,1170,1170,1170,0
20230530,164200,336585796,1170,1170,1170,1170,0
20230530,164100,336585796,1170,1170,1170,1170,0
20230530,164000,336585796,1170,1170,1170,1170,0
20230530,163900,336585796,1170,1170,1170,1170,0
20230530,163800,336585796,1170,1170,1170,1170,0
20230530,163700,336585796,1170,1170,1170,1170,0
20230530,163600,336585796,1170,1170,1170,1170,0
20230530,163500,336585796,1170,1170,1170,1170,0
20230530,163400,336585796,1170,1170,1170,1170,0
20230530,163300,336585796,1170,1170,1170,1170,0
20230530,163200,336585796,1170,1170,1170,1170,0
20230530,163100,336585796,1170,1170,1170,1170,0
20230530,163000,336585796,1170,1170,1170,1170,0
20230530,162900,336585796,1170,1170,1170,1170,0
20230530,162800,336585796,1170,1170,1170,1170,0
20230530,162700,336585796,1170,1170,1170,1170,0
20230530,162600,336585796,1170,1170,1170,1170,0
20230530,162500,336585796,1170,1170,1170,1170,0
20230530,162400,336585796,1170,1170,1170,1170,0
20230530,162300,336585796,1170,1170,1170,1170,0
20230530,162200,336585796,1170,1170,1170,1170,0
20230530,162100,336585796,1170,1170,1170,1170,0
20230530,162000,336585796,1170,1170,1170,1170,0
20230530,161900,336585796,1170,1170,1170,1170,0
20230530,161800,336585796,1170,1170,1170,1170,0
20230530,161700,336585796,1170,1170,1170,1170,0
20230530,161600,336585796,1170,1170,1170,1170,1833
20230530,161500,336585796,1170,1170,1170,1170,0
20230530,161400,336585796,1170,1170,1170,1170,0
20230530,161300,336585796,1170,1170,1170,1170,0
20230530,161200,336585796,1170,1170,1170,1170,0
20230530,161100,336585796,1170,1170,1170,1170,0
20230530,161000,336585796,1170,1170,1170,1170,0
20230530,160900,336585796,1170,1170,1170,1170,0
20230530,160800,336585796,1170,1170,1170,1170,0
20230530,160700,336585796,1170,1170,1170,1170,0
20230530,160600,336585796,1170,1170,1170,1170,0
20230530,160500,336585796,1170,1170,1170,1170,0
20230530,160400,336585796,1170,1170,1170,1170,0
20230530,160300,336585796,1170,1170,1170,1170,0
20230530,160200,336585796,1170,1170,1170,1170,0
20230530,160100,336585796,1170,1170,1170,1170,0
20230530,160000,336585796,1170,1170,1170,1170,0
20230530,155900,336585796,1170,1170,1170,1170,0
20230530,155800,336585796,1170,1170,1170,1170,0
20230530,155700,336585796,1170,1170,1170,1170,0
20230530,155600,336585796,1170,1170,1170,1170,0
20230530,155500,336585796,1170,1170,1170,1170,0
20230530,155400,336585796,1170,1170,1170,1170,0
20230530,155300,336585796,1170,1170,1170,1170,0
20230530,155200,336585796,1170,1170,1170,1170,0
20230530,155100,336585796,1170,1170,1170,1170,0
20230530,155000,336585796,1170,1170,1170,1170,0
20230530,154900,336585796,1170,1170,1170,1170,0
20230530,154800,336585796,1170,1170,1170,1170,0
20230530,154700,336585796,1170,1170,1170,1170,0
20230530,154600,336585796,1170,1170,1170,1170,1833
20230530,154500,336585796,1170,1170,1170,1170,0
20230530,154400,336585796,1170,1170,1170,1170,0
20230530,154300,336585796,1170,1170,1170,1170,0
20230530,154200,336585796,1170,1170,1170,1170,0
20230530,154100,336585796,1170,1170,1170,1170,0
20230530,154000,336585796,1170,1170,1170,1170,0
20230530,153900,336585796,1170,1170,1170,1170,0
20230530,153800,336585796,1170,1170,1170,1170,0
20230530,153700,336585796,1170,1170,1170,1170,0
20230530,153600,336585796,1170,1170,1170,1170,0
20230530,153500,336585796,1170,1170,1170,1170,0
20230530,153400,336585796,1170,1170,1170,1170,0
20230530,153300,336585796,1170,1170,1170,1170,0
20230530,153200,336585796,1170,1170,1170,1170,0
20230530,153100,336585796,1170,1170,1170,1170,0
20230530,153000,336585796,1170,1170,1170,1170,1833
20230530,152900,334441186,1171,1171,1171,1171,0
20230530,152800,334441186,1171,1171,1171,1171,0
20230530,152700,334441186,1171,1171,1171,1171,0
20230530,152600,334441186,1171,1171,1171,1171,0
20230530,152500,334441186,1171,1171,1171,1171,0
20230530,152400,334441186,1171,1171,1171,1171,0
20230530,152300,334441186,1171,1171,1171,1171,0
20230530,152200,334441186,1171,1171,1171,1171,0
20230530,152100,334441186,1171,1171,1171,1171,0
20230530,152000,334441186,1171,1171,1171,1171,0
20230530,151900,334441186,1171,1171,1171,1171,1364
20230530,151800,332843942,1171,1171,1171,1171,2
20230530,151700,332841600,1170,1170,1170,1170,50
20230530,151600,332783100,1171,1169,1171,1169,747
20230530,151500,331909851,1171,1171,1171,1171,0
20230530,151400,331909851,1171,1171,1171,1171,42
20230530,151300,331860669,1171,1171,1171,1171,10
20230530,151200,331848959,1171,1171,1171,1171,1000
20230530,151100,330677959,1171,1171,1171,1171,900
20230530,151000,329624059,1171,1171,1171,1171,0
20230530,150900,329624059,1171,1171,1171,1171,0
20230530,150800,329624059,1171,1171,1171,1171,0
20230530,150700,329624059,1171,1171,1171,1171,0
20230530,150600,329624059,1171,1171,1171,1171,0
20230530,150500,329624059,1171,1171,1171,1171,0
20230530,150400,329624059,1171,1171,1171,1171,42
20230530,150300,329574877,1171,1171,1171,1171,0
20230530,150200,329574877,1171,1171,1171,1171,0
20230530,150100,329574877,1171,1171,1171,1171,0
20230530,150000,329574877,1171,1171,1171,1171,0
20230530,145900,329574877,1171,1171,1171,1171,0
20230530,145800,329574877,1171,1171,1171,1171,0
20230530,145700,329574877,1171,1171,1171,1171,0
20230530,145600,329574877,1171,1171,1171,1171,2
20230530,145500,329572535,1170,1170,1170,1170,176
20230530,145400,329366615,1171,1171,1171,1171,542
20230530,145300,328731933,1171,1171,1171,1171,0
20230530,145200,328731933,1171,1171,1171,1170,14
20230530,145100,328715549,1170,1170,1170,1170,0
20230530,145000,328715549,1170,1170,1170,1170,100
20230530,144900,328598549,1171,1171,1171,1171,57
20230530,144800,328531802,1170,1170,1170,1170,0
20230530,144700,328531802,1170,1170,1170,1170,0
20230530,144600,328531802,1170,1170,1170,1170,0
20230530,144500,328531802,1170,1170,1170,1170,0
20230530,144400,328531802,1170,1170,1170,1170,0
20230530,144300,328531802,1170,1170,1170,1170,0
20230530,144200,328531802,1170,1170,1170,1170,0
20230530,144100,328531802,1170,1170,1170,1170,0
20230530,144000,328531802,1170,1170,1170,1170,0
20230530,143900,328531802,1170,1170,1170,1170,0
20230530,143800,328531802,1170,1170,1170,1170,0
20230530,143700,328531802,1170,1170,1170,1170,0
20230530,143600,328531802,1170,1170,1170,1170,0
20230530,143500,328531802,1170,1170,1170,1170,0
20230530,143400,328531802,1170,1174,1174,1170,14695
20230530,143300,311317499,1174,1174,1174,1174,0
20230530,143200,311317499,1174,1174,1174,1174,0
20230530,143100,311317499,1174,1174,1174,1174,0
20230530,143000,311317499,1174,1174,1174,1174,0
20230530,142900,311317499,1174,1174,1174,1174,0
20230530,142800,311317499,1174,1174,1174,1174,0
20230530,142700,311317499,1174,1174,1174,1174,372
20230530,142600,310880771,1174,1174,1174,1174,0
20230530,142500,310880771,1174,1174,1174,1174,0
20230530,142400,310880771,1174,1174,1174,1174,0
20230530,142300,310880771,1174,1174,1174,1174,1
20230530,142200,310879597,1175,1175,1175,1175,0
20230530,142100,310879597,1175,1175,1175,1175,262
20230530,142000,310571747,1175,1175,1175,1175,0
20230530,141900,310571747,1175,1175,1175,1175,0
20230530,141800,310571747,1175,1175,1175,1175,0
20230530,141700,310571747,1175,1175,1175,1175,0
20230530,141600,310571747,1175,1175,1175,1175,0
20230530,141500,310571747,1175,1175,1175,1175,42
20230530,141400,310522397,1175,1175,1175,1175,428
20230530,141300,310019497,1175,1175,1175,1175,0
20230530,141200,310019497,1175,1175,1175,1175,0
20230530,141100,310019497,1175,1175,1175,1175,0
20230530,141000,310019497,1175,1175,1175,1175,45
20230530,140900,309966622,1176,1176,1176,1176,0
20230530,140800,309966622,1176,1176,1176,1176,10
20230530,140700,309954862,1178,1178,1178,1178,0
20230530,140600,309954862,1178,1178,1178,1178,42
20230530,140500,309905386,1178,1178,1178,1178,152
20230530,140400,309726330,1178,1178,1178,1178,0
20230530,140300,309726330,1178,1178,1178,1178,0
20230530,140200,309726330,1178,1178,1178,1178,0
20230530,140100,309726330,1178,1178,1178,1178,0
20230530,140000,309726330,1178,1177,1178,1177,2
20230530,135900,309723975,1176,1176,1176,1176,100
20230530,135800,309606375,1176,1176,1176,1176,0
20230530,135700,309606375,1176,1176,1176,1176,0
20230530,135600,309606375,1176,1176,1176,1176,0
20230530,135500,309606375,1176,1176,1176,1176,0
20230530,135400,309606375,1176,1176,1176,1176,0
20230530,135300,309606375,1176,1176,1176,1176,1
20230530,135200,309605199,1178,1178,1178,1178,0
20230530,135100,309605199,1178,1178,1178,1178,44
20230530,135000,309553367,1179,1179,1179,1179,0
20230530,134900,309553367,1179,1179,1179,1179,1000
20230530,134800,308374367,1179,1179,1179,1179,0
20230530,134700,308374367,1179,1179,1179,1179,1
20230530,134600,308373188,1179,1178,1179,1178,42
20230530,134500,308323680,1179,1179,1179,1179,420
20230530,134400,307828500,1176,1176,1176,1176,35
20230530,134300,307787340,1179,1179,1179,1179,0
20230530,134200,307787340,1179,1179,1179,1179,0
20230530,134100,307787340,1179,1179,1179,1179,916
20230530,134000,306707376,1179,1179,1179,1179,0
20230530,133900,306707376,1179,1179,1179,1179,0
20230530,133800,306707376,1179,1176,1179,1176,380
20230530,133700,306259710,1176,1176,1176,1176,0
20230530,133600,306259710,1176,1176,1176,1176,0
20230530,133500,306259710,1176,1176,1176,1176,0
20230530,133400,306259710,1176,1176,1176,1176,0
20230530,133300,306259710,1176,1176,1176,1176,0
20230530,133200,306259710,1176,1176,1176,1176,6
20230530,133100,306252654,1179,1179,1179,1179,176
20230530,133000,306045150,1177,1177,1177,1177,0
20230530,132900,306045150,1177,1177,1177,1177,0
20230530,132800,306045150,1177,1177,1177,1177,0
20230530,132700,306045150,1177,1179,1179,1177,367
20230530,132600,305613107,1179,1179,1179,1179,0
20230530,132500,305613107,1179,1179,1179,1179,0
20230530,132400,305613107,1179,1178,1179,1178,169
20230530,132300,305413857,1179,1179,1179,1179,0
20230530,132200,305413857,1179,1179,1179,1179,0
20230530,132100,305413857,1179,1179,1179,1179,0
20230530,132000,305413857,1179,1179,1179,1179,0
20230530,131900,305413857,1179,1179,1179,1179,0
20230530,131800,305413857,1179,1179,1179,1179,0
20230530,131700,305413857,1179,1179,1179,1179,42
20230530,131600,305364339,1179,1179,1179,1179,0
20230530,131500,305364339,1179,1179,1179,1179,1
20230530,131400,305363160,1175,1175,1175,1175,0
20230530,131300,305363160,1175,1176,1176,1175,500
20230530,131200,304775355,1179,1179,1179,1179,0
20230530,131100,304775355,1179,1179,1179,1179,0
20230530,131000,304775355,1179,1179,1179,1179,0
20230530,130900,304775355,1179,1179,1179,1179,0
20230530,130800,304775355,1179,1179,1179,1179,42
20230530,130700,304725837,1179,1179,1179,1179,152
20230530,130600,304546629,1175,1175,1175,1175,0
20230530,130500,304546629,1175,1175,1175,1175,0
20230530,130400,304546629,1175,1175,1175,1175,0
20230530,130300,304546629,1175,1175,1175,1175,263
20230530,130200,304237604,1179,1174,1179,1174,61
20230530,130100,304165980,1174,1174,1174,1174,0
20230530,130000,304165980,1174,1174,1174,1174,0
20230530,125900,304165980,1174,1174,1174,1174,2005
20230530,125800,301812110,1178,1178,1178,1178,43
20230530,125700,301761456,1178,1178,1178,1178,1015
20230530,125600,300565786,1179,1179,1179,1179,0
20230530,125500,300565786,1179,1179,1179,1179,1437
20230530,125400,298871563,1182,1182,1182,1182,0
20230530,125300,298871563,1182,1182,1182,1182,0
20230530,125200,298871563,1182,1182,1182,1182,0
20230530,125100,298871563,1182,1182,1182,1182,0
20230530,125000,298871563,1182,1182,1182,1182,0
20230530,124900,298871563,1182,1182,1182,1182,737
20230530,124800,298000429,1182,1182,1182,1182,0
20230530,124700,298000429,1182,1182,1182,1182,0
20230530,124600,298000429,1182,1182,1182,1182,0
20230530,124500,298000429,1182,1182,1182,1182,1
20230530,124400,297999247,1185,1185,1185,1185,37
20230530,124300,297955402,1185,1183,1185,1183,1138
20230530,124200,296607478,1182,1182,1182,1182,281
20230530,124100,296275336,1180,1180,1180,1180,0
20230530,124000,296275336,1180,1180,1180,1180,3163
20230530,123900,292542996,1180,1180,1180,1180,31
20230530,123800,292506416,1178,1178,1178,1178,627
20230530,123700,291767810,1178,1178,1178,1178,0
20230530,123600,291767810,1178,1179,1179,1178,500
20230530,123500,291178499,1180,1180,1180,1180,3
20230530,123400,291174959,1179,1179,1179,1179,0
20230530,123300,291174959,1179,1178,1179,1178,449
20230530,123200,290645744,1178,1176,1178,1176,3
20230530,123100,290642212,1179,1179,1179,1179,0
20230530,123000,290642212,1179,1179,1179,1179,0
20230530,122900,290642212,1179,1178,1180,1178,1058
20230530,122800,289393789,1167,1173,1173,1167,6979
20230530,122700,281222540,1171,1177,1177,1171,615
20230530,122600,280498805,1188,1184,1188,1184,18655
20230530,122500,258357597,1184,1184,1184,1184,1175
20230530,122400,256966397,1185,1185,1185,1185,9119
20230530,122300,246160382,1185,1166,1185,1166,40425
20230530,122200,198360145,1165,1169,1169,1165,3365
20230530,122100,194435228,1180,1171,1181,1167,35938
20230530,122000,152215424,1171,1171,1171,1171,0
20230530,121900,152215424,1171,1171,1171,1171,43
20230530,121800,152165071,1172,1172,1172,1172,0
20230530,121700,152165071,1172,1172,1172,1172,0
20230530,121600,152165071,1172,1172,1172,1172,0
20230530,121500,152165071,1172,1172,1172,1172,0
20230530,121400,152165071,1172,1172,1172,1172,0
20230530,121300,152165071,1172,1172,1172,1172,0
20230530,121200,152165071,1172,1172,1172,1172,313
20230530,121100,151798235,1173,1173,1173,1173,0
20230530,121000,151798235,1173,1173,1173,1173,0
20230530,120900,151798235,1173,1173,1173,1173,195
20230530,120800,151569500,1166,1166,1166,1166,1796
20230530,120700,149475364,1166,1166,1166,1166,0
20230530,120600,149475364,1166,1166,1166,1166,0
20230530,120500,149475364,1166,1166,1166,1166,0
20230530,120400,149475364,1166,1166,1166,1166,0
20230530,120300,149475364,1166,1166,1166,1166,0
20230530,120200,149475364,1166,1166,1166,1166,1204
20230530,120100,148071500,1166,1166,1166,1166,0
20230530,120000,148071500,1166,1166,1166,1166,0
20230530,115900,148071500,1166,1166,1166,1166,0
20230530,115800,148071500,1166,1166,1166,1166,0
20230530,115700,148071500,1166,1166,1166,1166,0
20230530,115600,148071500,1166,1166,1166,1166,0
20230530,115500,148071500,1166,1166,1166,1166,0
20230530,115400,148071500,1166,1166,1166,1166,0
20230530,115300,148071500,1166,1166,1166,1166,0
20230530,115200,148071500,1166,1166,1166,1166,0
20230530,115100,148071500,1166,1166,1166,1166,0
20230530,115000,148071500,1166,1166,1166,1166,0
20230530,114900,148071500,1166,1166,1166,1166,0
20230530,114800,148071500,1166,1166,1166,1166,45
20230530,114700,148019030,1166,1165,1166,1162,11210
20230530,114600,134975424,1166,1166,1166,1166,1945
20230530,114500,132707554,1173,1173,1173,1173,0
20230530,114400,132707554,1173,1173,1173,1173,0
20230530,114300,132707554,1173,1173,1173,1173,0
20230530,114200,132707554,1173,1173,1173,1173,0
20230530,114100,132707554,1173,1173,1173,1173,0
20230530,114000,132707554,1173,1173,1173,1173,43
20230530,113900,132657115,1173,1173,1173,1173,0
20230530,113800,132657115,1173,1173,1173,1173,0
20230530,113700,132657115,1173,1173,1173,1173,0
20230530,113600,132657115,1173,1173,1173,1173,0
20230530,113500,132657115,1173,1173,1173,1173,0
20230530,113400,132657115,1173,1173,1173,1173,0
20230530,113300,132657115,1173,1173,1173,1173,0
20230530,113200,132657115,1173,1173,1173,1173,0
20230530,113100,132657115,1173,1173,1173,1173,43
20230530,113000,132606676,1173,1173,1173,1173,0
20230530,112900,132606676,1173,1173,1173,1173,263
20230530,112800,132298177,1173,1173,1173,1173,0
20230530,112700,132298177,1173,1173,1173,1173,0
20230530,112600,132298177,1173,1173,1173,1173,0
20230530,112500,132298177,1173,1173,1173,1173,0
20230530,112400,132298177,1173,1173,1173,1173,0
20230530,112300,132298177,1173,1173,1173,1173,0
20230530,112200,132298177,1173,1173,1173,1173,0
20230530,112100,132298177,1173,1173,1173,1173,45
20230530,112000,132245392,1173,1171,1173,1171,2
20230530,111900,132243048,1171,1171,1171,1171,1
20230530,111800,132241877,1173,1173,1173,1173,0
20230530,111700,132241877,1173,1173,1173,1173,0
20230530,111600,132241877,1173,1172,1173,1172,4
20230530,111500,132237187,1173,1173,1173,1173,0
20230530,111400,132237187,1173,1173,1173,1173,0
20230530,111300,132237187,1173,1173,1173,1173,0
20230530,111200,132237187,1173,1173,1173,1173,0
20230530,111100,132237187,1173,1173,1173,1173,196
20230530,111000,132007279,1173,1173,1173,1173,10
20230530,110900,131995549,1165,1165,1165,1165,1
20230530,110800,131994384,1166,1166,1166,1166,1444
20230530,110700,130310680,1166,1166,1166,1166,0
20230530,110600,130310680,1166,1166,1166,1166,270
20230530,110500,129995860,1173,1173,1173,1173,0
20230530,110400,129995860,1173,1173,1173,1173,2
20230530,110300,129993514,1165,1165,1165,1165,0
20230530,110200,129993514,1165,1165,1165,1165,33
20230530,110100,129955069,1165,1165,1165,1165,0
20230530,110000,129955069,1165,1165,1165,1165,0
20230530,105900,129955069,1165,1165,1165,1165,0
20230530,105800,129955069,1165,1165,1165,1165,2
20230530,105700,129952739,1165,1165,1165,1165,0
20230530,105600,129952739,1165,1165,1165,1165,0
20230530,105500,129952739,1165,1165,1165,1165,0
20230530,105400,129952739,1165,1165,1165,1165,0
20230530,105300,129952739,1165,1165,1165,1165,1
20230530,105200,129951574,1173,1172,1173,1172,43
20230530,105100,129901155,1173,1173,1173,1173,6
20230530,105000,129894117,1173,1173,1173,1173,0
20230530,104900,129894117,1173,1173,1173,1173,100
20230530,104800,129776817,1165,1165,1165,1165,1
20230530,104700,129775652,1173,1173,1173,1173,0
20230530,104600,129775652,1173,1173,1173,1173,293
20230530,104500,129431963,1173,1173,1173,1173,0
20230530,104400,129431963,1173,1173,1173,1173,0
20230530,104300,129431963,1173,1173,1173,1173,1
20230530,104200,129430790,1163,1163,1163,1163,1
20230530,104100,129429627,1165,1170,1170,1165,19359
20230530,104000,106865194,1170,1170,1170,1170,1
20230530,103900,106864024,1171,1171,1171,1171,76
20230530,103800,106775028,1170,1170,1170,1170,0
20230530,103700,106775028,1170,1170,1170,1170,1
20230530,103600,106773858,1171,1172,1172,1171,424
20230530,103500,106277276,1172,1172,1172,1172,0
20230530,103400,106277276,1172,1172,1172,1172,57
20230530,103300,106210472,1172,1172,1172,1172,43
20230530,103200,106160076,1173,1173,1173,1173,0
20230530,103100,106160076,1173,1173,1173,1173,0
20230530,103000,106160076,1173,1173,1173,1173,100
20230530,102900,106042776,1173,1175,1175,1173,300
20230530,102800,105690676,1173,1173,1173,1173,0
20230530,102700,105690676,1173,1173,1173,1173,257
20230530,102600,105389215,1173,1173,1173,1173,743
20230530,102500,104517676,1175,1175,1175,1175,0
20230530,102400,104517676,1175,1175,1175,1175,200
20230530,102300,104282676,1175,1175,1175,1175,0
20230530,102200,104282676,1175,1175,1175,1175,0
20230530,102100,104282676,1175,1175,1175,1175,0
20230530,102000,104282676,1175,1175,1175,1175,224
20230530,101900,104019476,1175,1175,1175,1175,220
20230530,101800,103760976,1175,1175,1175,1175,0
20230530,101700,103760976,1175,1175,1175,1175,880
20230530,101600,102726976,1175,1175,1175,1175,0
20230530,101500,102726976,1175,1175,1175,1175,0
20230530,101400,102726976,1175,1175,1175,1175,56
20230530,101300,102661176,1175,1175,1175,1175,4944
20230530,101200,96851976,1175,1175,1175,1175,5000
20230530,101100,90976976,1179,1179,1179,1179,2
20230530,101000,90974618,1179,1179,1179,1179,0
20230530,100900,90974618,1179,1179,1179,1179,0
20230530,100800,90974618,1179,1179,1179,1179,0
20230530,100700,90974618,1179,1179,1179,1179,0
20230530,100600,90974618,1179,1179,1179,1179,3
20230530,100500,90971081,1179,1179,1179,1179,5
20230530,100400,90965186,1179,1179,1179,1179,0
20230530,100300,90965186,1179,1175,1179,1175,15262
20230530,100200,73031284,1175,1175,1175,1175,1
20230530,100100,73030109,1172,1179,1179,1172,5023
20230530,100000,67127999,1179,1179,1182,1179,8822
20230530,095900,56717855,1181,1179,1181,1179,3526
20230530,095800,52553653,1180,1175,1180,1175,9562
20230530,095700,41284012,1175,1175,1175,1175,0
20230530,095600,41284012,1175,1175,1175,1175,384
20230530,095500,40832812,1170,1170,1170,1170,0
20230530,095400,40832812,1170,1170,1175,1170,503
20230530,095300,40244292,1170,1170,1170,1170,101
20230530,095200,40126122,1175,1175,1175,1175,12
20230530,095100,40112022,1165,1165,1165,1165,1
20230530,095000,40110857,1175,1174,1175,1174,2
20230530,094900,40108508,1163,1175,1175,1163,1598
20230530,094800,38241892,1175,1175,1175,1175,0
20230530,094700,38241892,1175,1175,1175,1175,519
20230530,094600,37632067,1175,1175,1175,1175,0
20230530,094500,37632067,1175,1175,1175,1175,0
20230530,094400,37632067,1175,1175,1175,1175,1
20230530,094300,37630892,1175,1172,1175,1172,426
20230530,094200,37131611,1173,1173,1173,1173,75
20230530,094100,37043636,1173,1173,1173,1173,2
20230530,094000,37041290,1174,1175,1175,1174,593
20230530,093900,36345106,1174,1175,1175,1174,1134
20230530,093800,35013786,1174,1170,1174,1170,3284
20230530,093700,31158374,1173,1171,1173,1170,4240
20230530,093600,26184919,1170,1165,1170,1165,4994
20230530,093500,20341944,1170,1170,1170,1170,320
20230530,093400,19967544,1170,1170,1170,1165,536
20230530,093300,19340429,1170,1170,1170,1170,3
20230530,093200,19336919,1164,1164,1164,1164,0
20230530,093100,19336919,1164,1164,1164,1164,0
20230530,093000,19336919,1164,1164,1164,1164,0
20230530,092900,19336919,1164,1164,1164,1164,0
20230530,092800,19336919,1164,1164,1164,1164,1
20230530,092700,19335755,1170,1170,1170,1170,2
20230530,092600,19333415,1164,1164,1164,1164,0
20230530,092500,19333415,1164,1164,1164,1164,690
20230530,092400,18530255,1164,1164,1164,1164,0
20230530,092300,18530255,1164,1164,1164,1164,92
20230530,092200,18423167,1164,1164,1164,1164,0
20230530,092100,18423167,1164,1170,1170,1164,3
20230530,092000,18419663,1170,1170,1170,1170,5
20230530,091900,18413813,1164,1167,1167,1164,2
20230530,091800,18411482,1167,1167,1167,1167,40
20230530,091700,18364802,1170,1170,1170,1170,4
20230530,091600,18360122,1167,1167,1167,1167,0
20230530,091500,18360122,1167,1166,1171,1166,63
20230530,091400,18286637,1164,1164,1164,1164,0
20230530,091300,18286637,1164,1164,1164,1164,1
20230530,091200,18285473,1166,1165,1166,1165,102
20230530,091100,18166641,1165,1164,1165,1164,1099
20230530,091000,16886405,1164,1164,1164,1164,0
20230530,090900,16886405,1164,1164,1164,1164,6
20230530,090800,16879421,1164,1164,1164,1164,10
20230530,090700,16867781,1162,1162,1162,1162,0
20230530,090600,16867781,1162,1162,1162,1162,455
20230530,090500,16339071,1161,1161,1161,1161,0
20230530,090400,16339071,1161,1161,1161,1161,0
20230530,090300,16339071,1161,1164,1165,1161,701
20230530,090200,15522976,1157,1157,1157,1157,149
20230530,090100,15350583,1165,1160,1165,1160,13146
20230530,090000,49880,1160,1160,1160,1160,43