KissMeData/025320/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181200,3074490570,3095,3095,3095,3095,15103
20230530,181100,3074490570,3095,3095,3095,3095,0
20230530,181000,3074490570,3095,3095,3095,3095,0
20230530,180900,3074490570,3095,3095,3095,3095,0
20230530,180800,3074490570,3095,3095,3095,3095,0
20230530,180700,3074490570,3095,3095,3095,3095,0
20230530,180600,3074490570,3095,3095,3095,3095,0
20230530,180500,3074490570,3095,3095,3095,3095,0
20230530,180400,3074490570,3095,3095,3095,3095,0
20230530,180300,3074490570,3095,3095,3095,3095,0
20230530,180200,3074490570,3095,3095,3095,3095,0
20230530,180100,3074490570,3095,3095,3095,3095,0
20230530,180000,3074490570,3095,3095,3095,3095,0
20230530,175900,3074490570,3095,3095,3095,3095,0
20230530,175800,3074490570,3095,3095,3095,3095,0
20230530,175700,3074490570,3095,3095,3095,3095,0
20230530,175600,3074490570,3095,3095,3095,3095,0
20230530,175500,3074490570,3095,3095,3095,3095,0
20230530,175400,3074490570,3095,3095,3095,3095,0
20230530,175300,3074490570,3095,3095,3095,3095,0
20230530,175200,3074490570,3095,3095,3095,3095,0
20230530,175100,3074490570,3095,3095,3095,3095,0
20230530,175000,3074490570,3095,3095,3095,3095,0
20230530,174900,3074490570,3095,3095,3095,3095,0
20230530,174800,3074490570,3095,3095,3095,3095,0
20230530,174700,3074490570,3095,3095,3095,3095,0
20230530,174600,3074490570,3095,3095,3095,3095,0
20230530,174500,3074490570,3095,3095,3095,3095,0
20230530,174400,3074490570,3095,3095,3095,3095,0
20230530,174300,3074490570,3095,3095,3095,3095,0
20230530,174200,3074490570,3095,3095,3095,3095,15103
20230530,174100,3074490570,3095,3095,3095,3095,0
20230530,174000,3074490570,3095,3095,3095,3095,0
20230530,173900,3074490570,3095,3095,3095,3095,0
20230530,173800,3074490570,3095,3095,3095,3095,0
20230530,173700,3074490570,3095,3095,3095,3095,0
20230530,173600,3074490570,3095,3095,3095,3095,0
20230530,173500,3074490570,3095,3095,3095,3095,0
20230530,173400,3074490570,3095,3095,3095,3095,0
20230530,173300,3074490570,3095,3095,3095,3095,0
20230530,173200,3074490570,3095,3095,3095,3095,0
20230530,173100,3074490570,3095,3095,3095,3095,0
20230530,173000,3074490570,3095,3095,3095,3095,0
20230530,172900,3074490570,3095,3095,3095,3095,0
20230530,172800,3074490570,3095,3095,3095,3095,0
20230530,172700,3074490570,3095,3095,3095,3095,0
20230530,172600,3074490570,3095,3095,3095,3095,0
20230530,172500,3074490570,3095,3095,3095,3095,0
20230530,172400,3074490570,3095,3095,3095,3095,0
20230530,172300,3074490570,3095,3095,3095,3095,0
20230530,172200,3074490570,3095,3095,3095,3095,0
20230530,172100,3074490570,3095,3095,3095,3095,0
20230530,172000,3074490570,3095,3095,3095,3095,0
20230530,171900,3074490570,3095,3095,3095,3095,0
20230530,171800,3074490570,3095,3095,3095,3095,0
20230530,171700,3074490570,3095,3095,3095,3095,0
20230530,171600,3074490570,3095,3095,3095,3095,0
20230530,171500,3074490570,3095,3095,3095,3095,0
20230530,171400,3074490570,3095,3095,3095,3095,0
20230530,171300,3074490570,3095,3095,3095,3095,0
20230530,171200,3074490570,3095,3095,3095,3095,15103
20230530,171100,3074490570,3095,3095,3095,3095,0
20230530,171000,3074490570,3095,3095,3095,3095,0
20230530,170900,3074490570,3095,3095,3095,3095,0
20230530,170800,3074490570,3095,3095,3095,3095,0
20230530,170700,3074490570,3095,3095,3095,3095,0
20230530,170600,3074490570,3095,3095,3095,3095,0
20230530,170500,3074490570,3095,3095,3095,3095,0
20230530,170400,3074490570,3095,3095,3095,3095,0
20230530,170300,3074490570,3095,3095,3095,3095,0
20230530,170200,3074490570,3095,3095,3095,3095,0
20230530,170100,3074490570,3095,3095,3095,3095,0
20230530,170000,3074490570,3095,3095,3095,3095,0
20230530,165900,3074490570,3095,3095,3095,3095,0
20230530,165800,3074490570,3095,3095,3095,3095,0
20230530,165700,3074490570,3095,3095,3095,3095,0
20230530,165600,3074490570,3095,3095,3095,3095,0
20230530,165500,3074490570,3095,3095,3095,3095,0
20230530,165400,3074490570,3095,3095,3095,3095,0
20230530,165300,3074490570,3095,3095,3095,3095,0
20230530,165200,3074490570,3095,3095,3095,3095,0
20230530,165100,3074490570,3095,3095,3095,3095,0
20230530,165000,3074490570,3095,3095,3095,3095,0
20230530,164900,3074490570,3095,3095,3095,3095,0
20230530,164800,3074490570,3095,3095,3095,3095,0
20230530,164700,3074490570,3095,3095,3095,3095,0
20230530,164600,3074490570,3095,3095,3095,3095,0
20230530,164500,3074490570,3095,3095,3095,3095,0
20230530,164400,3074490570,3095,3095,3095,3095,0
20230530,164300,3074490570,3095,3095,3095,3095,0
20230530,164200,3074490570,3095,3095,3095,3095,15103
20230530,164100,3074490570,3095,3095,3095,3095,0
20230530,164000,3074490570,3095,3095,3095,3095,0
20230530,163900,3074490570,3095,3095,3095,3095,0
20230530,163800,3074490570,3095,3095,3095,3095,0
20230530,163700,3074490570,3095,3095,3095,3095,0
20230530,163600,3074490570,3095,3095,3095,3095,0
20230530,163500,3074490570,3095,3095,3095,3095,0
20230530,163400,3074490570,3095,3095,3095,3095,0
20230530,163300,3074490570,3095,3095,3095,3095,0
20230530,163200,3074490570,3095,3095,3095,3095,0
20230530,163100,3074490570,3095,3095,3095,3095,0
20230530,163000,3074490570,3095,3095,3095,3095,0
20230530,162900,3074490570,3095,3095,3095,3095,0
20230530,162800,3074490570,3095,3095,3095,3095,0
20230530,162700,3074490570,3095,3095,3095,3095,0
20230530,162600,3074490570,3095,3095,3095,3095,0
20230530,162500,3074490570,3095,3095,3095,3095,0
20230530,162400,3074490570,3095,3095,3095,3095,0
20230530,162300,3074490570,3095,3095,3095,3095,0
20230530,162200,3074490570,3095,3095,3095,3095,0
20230530,162100,3074490570,3095,3095,3095,3095,0
20230530,162000,3074490570,3095,3095,3095,3095,0
20230530,161900,3074490570,3095,3095,3095,3095,0
20230530,161800,3074490570,3095,3095,3095,3095,0
20230530,161700,3074490570,3095,3095,3095,3095,0
20230530,161600,3074490570,3095,3095,3095,3095,0
20230530,161500,3074490570,3095,3095,3095,3095,0
20230530,161400,3074490570,3095,3095,3095,3095,0
20230530,161300,3074490570,3095,3095,3095,3095,0
20230530,161200,3074490570,3095,3095,3095,3095,15103
20230530,161100,3074490570,3095,3095,3095,3095,0
20230530,161000,3074490570,3095,3095,3095,3095,0
20230530,160900,3074490570,3095,3095,3095,3095,0
20230530,160800,3074490570,3095,3095,3095,3095,0
20230530,160700,3074490570,3095,3095,3095,3095,0
20230530,160600,3074490570,3095,3095,3095,3095,0
20230530,160500,3074490570,3095,3095,3095,3095,0
20230530,160400,3074490570,3095,3095,3095,3095,0
20230530,160300,3074490570,3095,3095,3095,3095,0
20230530,160200,3074490570,3095,3095,3095,3095,0
20230530,160100,3074490570,3095,3095,3095,3095,0
20230530,160000,3074490570,3095,3095,3095,3095,0
20230530,155900,3074490570,3095,3095,3095,3095,0
20230530,155800,3074490570,3095,3095,3095,3095,0
20230530,155700,3074490570,3095,3095,3095,3095,0
20230530,155600,3074490570,3095,3095,3095,3095,0
20230530,155500,3074490570,3095,3095,3095,3095,0
20230530,155400,3074490570,3095,3095,3095,3095,0
20230530,155300,3074490570,3095,3095,3095,3095,0
20230530,155200,3074490570,3095,3095,3095,3095,0
20230530,155100,3074490570,3095,3095,3095,3095,0
20230530,155000,3074490570,3095,3095,3095,3095,0
20230530,154900,3074490570,3095,3095,3095,3095,0
20230530,154800,3074490570,3095,3095,3095,3095,0
20230530,154700,3074490570,3095,3095,3095,3095,0
20230530,154600,3074490570,3095,3095,3095,3095,0
20230530,154500,3074490570,3095,3095,3095,3095,0
20230530,154400,3074490570,3095,3095,3095,3095,0
20230530,154300,3074490570,3095,3095,3095,3095,0
20230530,154200,3074490570,3095,3095,3095,3095,15103
20230530,154100,3074490570,3095,3095,3095,3095,0
20230530,154000,3074490570,3095,3095,3095,3095,0
20230530,153900,3074490570,3095,3095,3095,3095,0
20230530,153800,3074490570,3095,3095,3095,3095,0
20230530,153700,3074490570,3095,3095,3095,3095,0
20230530,153600,3074490570,3095,3095,3095,3095,0
20230530,153500,3074490570,3095,3095,3095,3095,0
20230530,153400,3074490570,3095,3095,3095,3095,0
20230530,153300,3074490570,3095,3095,3095,3095,0
20230530,153200,3074490570,3095,3095,3095,3095,0
20230530,153100,3074490570,3095,3095,3095,3095,0
20230530,153000,3074490570,3095,3095,3095,3095,15103
20230530,152900,3027746785,3095,3095,3095,3095,0
20230530,152800,3027746785,3095,3095,3095,3095,0
20230530,152700,3027746785,3095,3095,3095,3095,0
20230530,152600,3027746785,3095,3095,3095,3095,0
20230530,152500,3027746785,3095,3095,3095,3095,0
20230530,152400,3027746785,3095,3095,3095,3095,0
20230530,152300,3027746785,3095,3095,3095,3095,0
20230530,152200,3027746785,3095,3095,3095,3095,0
20230530,152100,3027746785,3095,3095,3095,3095,0
20230530,152000,3027746785,3095,3095,3095,3095,0
20230530,151900,3027746785,3095,3100,3105,3095,1849
20230530,151800,3022019060,3105,3105,3105,3105,0
20230530,151700,3022019060,3105,3100,3105,3100,292
20230530,151600,3021112560,3105,3100,3105,3100,1411
20230530,151500,3016736355,3100,3100,3105,3100,2211
20230530,151400,3009875885,3105,3105,3105,3100,4790
20230530,151300,2995003935,3105,3105,3105,3105,30
20230530,151200,2994910785,3105,3100,3105,3090,9648
20230530,151100,2965000730,3100,3095,3100,3095,570
20230530,151000,2963235230,3095,3090,3100,3090,866
20230530,150900,2960556055,3090,3095,3095,3090,2323
20230530,150800,2953377080,3100,3095,3100,3095,740
20230530,150700,2951086775,3095,3095,3095,3095,861
20230530,150600,2948421980,3095,3095,3095,3095,400
20230530,150500,2947183980,3095,3095,3095,3095,1323
20230530,150400,2943089295,3095,3095,3095,3095,1246
20230530,150300,2939232925,3095,3095,3095,3095,2413
20230530,150200,2931764690,3090,3090,3090,3090,357
20230530,150100,2930661560,3100,3090,3100,3090,502
20230530,150000,2929110360,3090,3095,3100,3090,747
20230530,145900,2926799705,3095,3100,3100,3095,841
20230530,145800,2924193195,3100,3105,3105,3100,525
20230530,145700,2922564725,3105,3105,3105,3105,1795
20230530,145600,2916991250,3105,3100,3105,3095,744
20230530,145500,2914687470,3100,3100,3100,3100,0
20230530,145400,2914687470,3100,3100,3100,3100,0
20230530,145300,2914687470,3100,3100,3100,3100,14174
20230530,145200,2870748070,3105,3105,3110,3100,7199
20230530,145100,2848417120,3105,3105,3105,3105,466
20230530,145000,2846970190,3105,3105,3105,3105,0
20230530,144900,2846970190,3105,3105,3105,3105,0
20230530,144800,2846970190,3105,3105,3105,3105,1013
20230530,144700,2843824825,3105,3105,3105,3105,998
20230530,144600,2840726035,3110,3105,3110,3105,104
20230530,144500,2840403095,3110,3105,3110,3105,182
20230530,144400,2839837675,3105,3105,3105,3105,2720
20230530,144300,2831392075,3105,3110,3110,3105,783
20230530,144200,2828960360,3110,3110,3110,3105,688
20230530,144100,2826821430,3110,3105,3110,3105,355
20230530,144000,2825719130,3110,3105,3110,3105,2862
20230530,143900,2816826115,3105,3105,3105,3105,810
20230530,143800,2814311065,3110,3110,3110,3110,214
20230530,143700,2813645525,3110,3110,3110,3110,707
20230530,143600,2811446755,3110,3115,3115,3110,403
20230530,143500,2810193410,3110,3110,3110,3110,794
20230530,143400,2807724070,3110,3110,3110,3110,7522
20230530,143300,2784330650,3110,3110,3110,3105,2210
20230530,143200,2777461600,3110,3110,3110,3110,957
20230530,143100,2774485330,3105,3105,3105,3105,4793
20230530,143000,2759603065,3100,3100,3100,3100,100
20230530,142900,2759293065,3105,3100,3105,3100,1801
20230530,142800,2753709960,3100,3100,3100,3100,0
20230530,142700,2753709960,3100,3100,3100,3100,0
20230530,142600,2753709960,3100,3100,3100,3100,0
20230530,142500,2753709960,3100,3100,3100,3100,1
20230530,142400,2753706860,3100,3100,3100,3100,0
20230530,142300,2753706860,3100,3105,3105,3100,395
20230530,142200,2752480925,3105,3105,3105,3105,940
20230530,142100,2749562225,3105,3105,3105,3100,814
20230530,142000,2747034810,3105,3105,3105,3105,9
20230530,141900,2747006865,3105,3105,3105,3105,48
20230530,141800,2746857825,3105,3105,3105,3105,43
20230530,141700,2746724310,3105,3105,3105,3105,10
20230530,141600,2746693260,3105,3100,3105,3100,185
20230530,141500,2746119260,3095,3095,3100,3095,811
20230530,141400,2743606055,3095,3095,3095,3095,1973
20230530,141300,2737499620,3100,3095,3100,3095,176
20230530,141200,2736954025,3100,3100,3100,3100,498
20230530,141100,2735410225,3100,3100,3100,3100,3191
20230530,141000,2725518125,3105,3105,3105,3105,6
20230530,140900,2725499495,3105,3105,3105,3105,550
20230530,140800,2723791745,3105,3105,3105,3105,1
20230530,140700,2723788640,3105,3105,3105,3105,20
20230530,140600,2723726540,3105,3105,3105,3105,13
20230530,140500,2723686175,3105,3110,3110,3105,759
20230530,140400,2721327875,3110,3110,3110,3110,61
20230530,140300,2721138165,3110,3110,3110,3110,1
20230530,140200,2721135055,3110,3110,3110,3110,2
20230530,140100,2721128835,3115,3115,3115,3115,3
20230530,140000,2721119490,3100,3105,3115,3100,1213
20230530,135900,2717350130,3105,3105,3110,3105,396
20230530,135800,2716119650,3105,3105,3105,3105,607
20230530,135700,2714234915,3110,3110,3110,3110,5
20230530,135600,2714219365,3110,3110,3110,3110,0
20230530,135500,2714219365,3110,3110,3110,3105,164
20230530,135400,2713709640,3110,3105,3110,3105,3
20230530,135300,2713700320,3110,3110,3110,3110,0
20230530,135200,2713700320,3110,3110,3110,3110,11
20230530,135100,2713666110,3110,3110,3110,3110,11
20230530,135000,2713631900,3105,3110,3110,3105,103
20230530,134900,2713311580,3110,3110,3110,3110,501
20230530,134800,2711753470,3105,3110,3110,3105,380
20230530,134700,2710572665,3105,3110,3110,3105,45
20230530,134600,2710432905,3110,3110,3110,3110,411
20230530,134500,2709154695,3115,3110,3115,3110,2298
20230530,134400,2702007900,3115,3120,3120,3110,279
20230530,134300,2701138870,3120,3115,3120,3115,1186
20230530,134200,2697444400,3115,3115,3120,3115,1409
20230530,134100,2693052160,3120,3115,3120,3115,3867
20230530,134000,2680990035,3120,3120,3120,3115,1340
20230530,133900,2676811245,3115,3110,3115,3110,5858
20230530,133800,2658573825,3110,3105,3110,3105,9438
20230530,133700,2629228675,3105,3105,3105,3105,844
20230530,133600,2626608055,3105,3105,3105,3100,5669
20230530,133500,2609006145,3105,3100,3105,3100,867
20230530,133400,2606317070,3100,3095,3100,3090,12039
20230530,133300,2569016350,3095,3095,3095,3095,1020
20230530,133200,2565859450,3100,3100,3100,3100,1627
20230530,133100,2560815750,3100,3095,3100,3095,30469
20230530,133000,2466491615,3095,3095,3095,3095,172
20230530,132900,2465959275,3095,3095,3095,3095,4
20230530,132800,2465946895,3085,3090,3090,3085,700
20230530,132700,2463786890,3090,3090,3090,3090,337
20230530,132600,2462745560,3090,3090,3090,3090,508
20230530,132500,2461175840,3090,3090,3090,3090,12
20230530,132400,2461138760,3095,3095,3095,3095,211
20230530,132300,2460485715,3095,3095,3095,3095,233
20230530,132200,2459764580,3090,3085,3090,3085,1551
20230530,132100,2454977545,3085,3085,3085,3085,1426
20230530,132000,2450578335,3090,3090,3090,3090,62
20230530,131900,2450386755,3090,3090,3090,3090,466
20230530,131800,2448946815,3090,3095,3095,3090,189
20230530,131700,2448361920,3095,3095,3095,3095,70
20230530,131600,2448145270,3095,3090,3095,3090,81
20230530,131500,2447894725,3095,3100,3100,3095,675
20230530,131400,2445803185,3100,3100,3100,3100,147
20230530,131300,2445347485,3095,3095,3100,3095,506
20230530,131200,2443781385,3100,3095,3100,3095,4
20230530,131100,2443768995,3095,3100,3100,3095,1452
20230530,131000,2439275015,3100,3095,3100,3095,181
20230530,130900,2438714815,3095,3095,3095,3095,1938
20230530,130800,2432716705,3095,3095,3100,3095,2256
20230530,130700,2425734365,3100,3090,3100,3090,603
20230530,130600,2423869525,3095,3090,3095,3090,295
20230530,130500,2422956805,3090,3090,3100,3090,5375
20230530,130400,2406307640,3090,3090,3090,3090,45
20230530,130300,2406168590,3090,3090,3090,3090,0
20230530,130200,2406168590,3090,3090,3090,3085,1460
20230530,130100,2401657210,3090,3090,3090,3090,30
20230530,130000,2401564510,3090,3090,3090,3090,77
20230530,125900,2401326580,3090,3095,3095,3090,7
20230530,125800,2401304920,3095,3095,3095,3095,220
20230530,125700,2400624020,3095,3090,3095,3090,5545
20230530,125600,2383489965,3090,3090,3090,3090,21
20230530,125500,2383425075,3090,3085,3090,3085,1601
20230530,125400,2378485985,3085,3085,3085,3085,350
20230530,125300,2377406235,3090,3085,3090,3085,253
20230530,125200,2376624865,3090,3085,3090,3085,202
20230530,125100,2376001685,3090,3090,3090,3085,1150
20230530,125000,2372449185,3085,3085,3090,3085,700
20230530,124900,2370288430,3090,3090,3090,3090,0
20230530,124800,2370288430,3090,3085,3090,3085,488
20230530,124700,2368780950,3090,3090,3090,3090,1
20230530,124600,2368777860,3085,3085,3085,3085,3000
20230530,124500,2359522860,3085,3085,3085,3085,0
20230530,124400,2359522860,3085,3085,3085,3085,107
20230530,124300,2359192765,3085,3085,3085,3085,5
20230530,124200,2359177340,3085,3085,3085,3085,1198
20230530,124100,2355481510,3085,3085,3085,3085,0
20230530,124000,2355481510,3085,3085,3085,3085,104
20230530,123900,2355160670,3085,3085,3085,3085,530
20230530,123800,2353525620,3085,3085,3085,3080,767
20230530,123700,2351162925,3085,3075,3085,3075,3702
20230530,123600,2339757405,3075,3075,3075,3070,2598
20230530,123500,2331778090,3075,3075,3075,3075,226
20230530,123400,2331083140,3080,3080,3080,3080,180
20230530,123300,2330528740,3070,3075,3075,3070,4471
20230530,123200,2316798615,3080,3075,3080,3075,4011
20230530,123100,2304464740,3075,3075,3075,3075,1351
20230530,123000,2300310415,3075,3075,3075,3075,3020
20230530,122900,2291023915,3080,3080,3080,3080,1364
20230530,122800,2286822795,3080,3080,3080,3080,2269
20230530,122700,2279834275,3085,3085,3085,3085,3
20230530,122600,2279825020,3080,3080,3080,3080,1120
20230530,122500,2276375420,3080,3080,3080,3080,78
20230530,122400,2276135180,3080,3080,3080,3080,961
20230530,122300,2273175300,3080,3080,3080,3080,0
20230530,122200,2273175300,3080,3090,3090,3080,897
20230530,122100,2270411470,3090,3090,3090,3090,0
20230530,122000,2270411470,3090,3080,3090,3080,17
20230530,121900,2270359090,3085,3085,3085,3085,2195
20230530,121800,2263587515,3090,3090,3090,3090,0
20230530,121700,2263587515,3090,3090,3090,3090,0
20230530,121600,2263587515,3090,3090,3090,3090,0
20230530,121500,2263587515,3090,3080,3090,3075,1686
20230530,121400,2258395545,3080,3080,3080,3080,10
20230530,121300,2258364745,3080,3085,3085,3080,2180
20230530,121200,2251650095,3085,3085,3085,3085,1707
20230530,121100,2246384000,3095,3095,3095,3095,1757
20230530,121000,2240946085,3095,3095,3095,3095,100
20230530,120900,2240636585,3085,3090,3090,3085,7851
20230530,120800,2216416125,3090,3095,3095,3090,2941
20230530,120700,2207327410,3100,3095,3100,3090,3205
20230530,120600,2197393535,3095,3100,3100,3095,2107
20230530,120500,2190864390,3100,3100,3100,3095,206
20230530,120400,2190226060,3100,3100,3100,3100,793
20230530,120300,2187767760,3100,3100,3100,3100,700
20230530,120200,2185597760,3100,3095,3100,3095,895
20230530,120100,2182827730,3095,3095,3095,3095,76
20230530,120000,2182592510,3095,3095,3095,3095,1457
20230530,115900,2178083095,3090,3090,3090,3090,0
20230530,115800,2178083095,3090,3100,3100,3090,1739
20230530,115700,2172692700,3090,3095,3100,3090,986
20230530,115600,2169640055,3095,3095,3095,3095,210
20230530,115500,2168990105,3095,3095,3095,3095,0
20230530,115400,2168990105,3095,3090,3095,3090,1057
20230530,115300,2165718695,3090,3095,3095,3090,539
20230530,115200,2164050640,3095,3095,3095,3095,10
20230530,115100,2164019690,3095,3100,3100,3090,158
20230530,115000,2163530745,3100,3100,3100,3100,14
20230530,114900,2163487345,3100,3090,3100,3090,141
20230530,114800,2163050645,3090,3095,3095,3090,300
20230530,114700,2162123245,3100,3100,3100,3095,2272
20230530,114600,2155087570,3105,3100,3105,3095,3714
20230530,114500,2143567680,3100,3100,3100,3100,323
20230530,114400,2142566380,3100,3100,3100,3100,1
20230530,114300,2142563280,3100,3100,3100,3100,57
20230530,114200,2142386580,3090,3090,3105,3090,3998
20230530,114100,2129994145,3090,3095,3100,3090,603
20230530,114000,2128126290,3100,3100,3100,3100,50
20230530,113900,2127971290,3100,3100,3100,3100,3
20230530,113800,2127961990,3100,3100,3100,3100,871
20230530,113700,2125261890,3100,3090,3100,3090,2600
20230530,113600,2117216405,3100,3100,3100,3090,2122
20230530,113500,2110658725,3105,3105,3105,3105,56
20230530,113400,2110484845,3110,3100,3110,3090,12663
20230530,113300,2071219135,3100,3100,3100,3100,401
20230530,113200,2069976035,3100,3100,3100,3100,319
20230530,113100,2068987135,3110,3100,3110,3100,53
20230530,113000,2068822810,3100,3105,3110,3100,1013
20230530,112900,2065680185,3110,3105,3110,3105,2243
20230530,112800,2058715665,3105,3105,3105,3100,5217
20230530,112700,2042516890,3100,3100,3105,3100,204
20230530,112600,2041883990,3100,3095,3105,3095,379
20230530,112500,2040709080,3100,3100,3100,3095,781
20230530,112400,2038291080,3100,3105,3110,3100,2549
20230530,112300,2030382705,3105,3100,3105,3100,4412
20230530,112200,2016683825,3100,3095,3105,3095,3662
20230530,112100,2005326125,3095,3100,3100,3095,4463
20230530,112000,1991507820,3100,3100,3100,3100,1962
20230530,111900,1985425620,3100,3100,3105,3100,2025
20230530,111800,1979143335,3105,3105,3110,3100,17378
20230530,111700,1925186100,3105,3100,3105,3095,13897
20230530,111600,1882091005,3100,3100,3100,3095,8014
20230530,111500,1857248105,3100,3080,3100,3080,27764
20230530,111400,1771388965,3085,3095,3095,3085,5181
20230530,111300,1755380735,3095,3095,3095,3090,391
20230530,111200,1754171090,3095,3090,3095,3090,5080
20230530,111100,1738473500,3090,3090,3090,3090,0
20230530,111000,1738473500,3090,3075,3090,3070,7358
20230530,110900,1715816480,3070,3080,3080,3070,3870
20230530,110800,1703917220,3080,3075,3080,3075,812
20230530,110700,1701416280,3075,3075,3080,3070,8016
20230530,110600,1676739765,3075,3075,3075,3070,1230
20230530,110500,1672961065,3075,3075,3075,3070,1289
20230530,110400,1668997830,3075,3070,3075,3070,701
20230530,110300,1666845755,3070,3070,3070,3070,100
20230530,110200,1666538755,3070,3075,3080,3070,965
20230530,110100,1663572020,3075,3080,3080,3075,3179
20230530,110000,1653786585,3080,3080,3080,3080,50
20230530,105900,1653632585,3080,3075,3080,3075,593
20230530,105800,1651809105,3075,3080,3080,3075,363
20230530,105700,1650692815,3075,3075,3080,3075,203
20230530,105600,1650068340,3080,3080,3080,3080,161
20230530,105500,1649572460,3080,3075,3085,3075,5108
20230530,105400,1633823440,3075,3070,3075,3070,10076
20230530,105300,1602889745,3070,3070,3070,3070,9995
20230530,105200,1572205095,3070,3070,3070,3065,2335
20230530,105100,1565048050,3070,3070,3070,3070,2202
20230530,105000,1558287910,3075,3075,3075,3075,571
20230530,104900,1556532085,3080,3080,3080,3080,4
20230530,104800,1556519765,3080,3080,3085,3080,559
20230530,104700,1554797605,3085,3080,3085,3080,218
20230530,104600,1554126155,3080,3085,3085,3080,1902
20230530,104500,1548264995,3085,3100,3100,3085,2588
20230530,104400,1540266870,3100,3095,3100,3080,15729
20230530,104300,1491575830,3095,3075,3095,3075,16976
20230530,104200,1439191315,3075,3075,3075,3075,1027
20230530,104100,1436033290,3080,3075,3080,3065,4587
20230530,104000,1421936100,3075,3075,3075,3075,1
20230530,103900,1421933025,3075,3075,3075,3065,3622
20230530,103800,1410812525,3070,3065,3070,3065,1796
20230530,103700,1405299860,3065,3065,3065,3045,922
20230530,103600,1402483360,3060,3055,3060,3055,3655
20230530,103500,1391315365,3050,3060,3060,3050,24111
20230530,103400,1317769775,3060,3060,3060,3060,1
20230530,103300,1317766715,3065,3065,3065,3065,5
20230530,103200,1317751390,3055,3055,3055,3055,0
20230530,103100,1317751390,3055,3055,3055,3055,1759
20230530,103000,1312377645,3055,3055,3055,3055,506
20230530,102900,1310831815,3055,3060,3060,3055,5652
20230530,102800,1293554220,3060,3060,3060,3060,3667
20230530,102700,1282333200,3065,3065,3065,3065,22
20230530,102600,1282265770,3065,3065,3065,3065,583
20230530,102500,1280478875,3065,3070,3070,3065,6037
20230530,102400,1261964145,3070,3075,3075,3070,197
20230530,102300,1261358855,3070,3075,3075,3070,2383
20230530,102200,1254036145,3075,3075,3075,3075,248
20230530,102100,1253273545,3080,3085,3085,3075,258
20230530,102000,1252479100,3085,3080,3085,3080,1081
20230530,101900,1249148350,3080,3075,3080,3075,4086
20230530,101800,1236567690,3075,3080,3080,3075,519
20230530,101700,1234971515,3080,3080,3080,3080,101
20230530,101600,1234660435,3075,3075,3075,3075,366
20230530,101500,1233534985,3075,3070,3075,3070,451
20230530,101400,1232149210,3070,3075,3075,3070,698
20230530,101300,1230002925,3075,3070,3075,3070,91
20230530,101200,1229723550,3075,3075,3075,3075,16
20230530,101100,1229674350,3075,3075,3075,3075,500
20230530,101000,1228136850,3075,3075,3075,3070,1071
20230530,100900,1224843530,3075,3075,3075,3075,749
20230530,100800,1222540355,3075,3075,3075,3075,3043
20230530,100700,1213183130,3070,3070,3075,3070,216
20230530,100600,1212519230,3070,3070,3070,3070,82
20230530,100500,1212267490,3065,3070,3070,3065,6805
20230530,100400,1191380020,3070,3070,3070,3070,100
20230530,100300,1191073020,3070,3065,3070,3060,4234
20230530,100200,1178102930,3070,3065,3070,3065,89
20230530,100100,1177830125,3070,3070,3070,3070,0
20230530,100000,1177830125,3070,3065,3070,3065,5284
20230530,095900,1161634655,3060,3060,3060,3060,1204
20230530,095800,1157950415,3065,3065,3065,3060,45
20230530,095700,1157812540,3065,3065,3065,3065,55
20230530,095600,1157643965,3060,3060,3060,3060,1000
20230530,095500,1154583965,3065,3060,3065,3060,1110
20230530,095400,1151187315,3065,3065,3065,3060,608
20230530,095300,1149326295,3060,3065,3065,3060,715
20230530,095200,1147136140,3060,3060,3065,3060,1296
20230530,095100,1143169885,3060,3060,3060,3060,597
20230530,095000,1141343065,3060,3060,3060,3060,0
20230530,094900,1141343065,3060,3060,3060,3060,0
20230530,094800,1141343065,3060,3050,3060,3050,3653
20230530,094700,1130201355,3060,3055,3060,3055,3327
20230530,094600,1120037285,3055,3055,3055,3055,302
20230530,094500,1119114675,3060,3060,3060,3060,720
20230530,094400,1116911475,3065,3065,3065,3060,5005
20230530,094300,1101579145,3065,3065,3065,3065,331
20230530,094200,1100564630,3065,3065,3065,3065,40
20230530,094100,1100442030,3070,3070,3070,3065,1363
20230530,094000,1096257670,3070,3060,3070,3060,4655
20230530,093900,1081996840,3070,3070,3075,3070,1690
20230530,093800,1076808530,3070,3070,3070,3070,489
20230530,093700,1075307300,3070,3075,3075,3070,1923
20230530,093600,1069403685,3075,3075,3075,3075,8933
20230530,093500,1041934710,3075,3070,3075,3070,1020
20230530,093400,1038803275,3075,3075,3075,3070,1874
20230530,093300,1033041125,3075,3070,3075,3070,1039
20230530,093200,1029851380,3075,3070,3075,3070,4773
20230530,093100,1015198100,3070,3065,3070,3065,2104
20230530,093000,1008739645,3065,3070,3070,3065,61
20230530,092900,1008552675,3065,3065,3065,3060,720
20230530,092800,1006346075,3065,3065,3070,3060,213
20230530,092700,1005693195,3065,3060,3070,3060,7965
20230530,092600,981300445,3055,3055,3055,3055,6411
20230530,092500,961714840,3055,3055,3055,3055,1133
20230530,092400,958253525,3055,3060,3060,3050,3540
20230530,092300,947453695,3050,3040,3065,3025,35248
20230530,092200,840267290,3040,3055,3055,3040,23203
20230530,092100,769652625,3050,3050,3055,3050,1358
20230530,092000,765510560,3050,3050,3050,3050,1350
20230530,091900,761393060,3050,3055,3055,3050,10510
20230530,091800,729330355,3055,3060,3060,3055,3051
20230530,091700,719999300,3065,3060,3065,3060,3401
20230530,091600,709589740,3060,3065,3070,3060,3766
20230530,091500,698049210,3065,3065,3070,3065,2660
20230530,091400,689894885,3060,3065,3065,3055,10320
20230530,091300,658335020,3060,3070,3075,3060,3266
20230530,091200,648325800,3075,3065,3075,3065,6095
20230530,091100,629618490,3060,3060,3065,3055,2553
20230530,091000,621809480,3060,3065,3065,3055,9782
20230530,090900,591871565,3070,3070,3070,3065,5764
20230530,090800,574200195,3070,3060,3070,3060,2225
20230530,090700,567389700,3060,3070,3070,3055,35261
20230530,090600,459490330,3065,3065,3070,3060,1641
20230530,090500,454460870,3070,3065,3070,3060,8696
20230530,090400,427829285,3070,3070,3070,3060,9221
20230530,090300,399563395,3070,3090,3090,3070,11706
20230530,090200,363550145,3090,3095,3105,3090,16705
20230530,090100,311829430,3095,3085,3100,3085,44397
20230530,090000,174509660,3085,3075,3095,3075,54981