KissMeData/007120/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,203400,507638459,1766,1766,1766,1766,6960
20230530,203300,507638459,1766,1766,1766,1766,0
20230530,203200,507638459,1766,1766,1766,1766,0
20230530,203100,507638459,1766,1766,1766,1766,0
20230530,203000,507638459,1766,1766,1766,1766,0
20230530,202900,507638459,1766,1766,1766,1766,0
20230530,202800,507638459,1766,1766,1766,1766,0
20230530,202700,507638459,1766,1766,1766,1766,0
20230530,202600,507638459,1766,1766,1766,1766,0
20230530,202500,507638459,1766,1766,1766,1766,0
20230530,202400,507638459,1766,1766,1766,1766,0
20230530,202300,507638459,1766,1766,1766,1766,0
20230530,202200,507638459,1766,1766,1766,1766,0
20230530,202100,507638459,1766,1766,1766,1766,0
20230530,202000,507638459,1766,1766,1766,1766,0
20230530,201900,507638459,1766,1766,1766,1766,0
20230530,201800,507638459,1766,1766,1766,1766,0
20230530,201700,507638459,1766,1766,1766,1766,0
20230530,201600,507638459,1766,1766,1766,1766,0
20230530,201500,507638459,1766,1766,1766,1766,0
20230530,201400,507638459,1766,1766,1766,1766,0
20230530,201300,507638459,1766,1766,1766,1766,0
20230530,201200,507638459,1766,1766,1766,1766,0
20230530,201100,507638459,1766,1766,1766,1766,0
20230530,201000,507638459,1766,1766,1766,1766,0
20230530,200900,507638459,1766,1766,1766,1766,0
20230530,200800,507638459,1766,1766,1766,1766,0
20230530,200700,507638459,1766,1766,1766,1766,0
20230530,200600,507638459,1766,1766,1766,1766,0
20230530,200500,507638459,1766,1766,1766,1766,0
20230530,200400,507638459,1766,1766,1766,1766,6960
20230530,200300,507638459,1766,1766,1766,1766,0
20230530,200200,507638459,1766,1766,1766,1766,0
20230530,200100,507638459,1766,1766,1766,1766,0
20230530,200000,507638459,1766,1766,1766,1766,0
20230530,195900,507638459,1766,1766,1766,1766,0
20230530,195800,507638459,1766,1766,1766,1766,0
20230530,195700,507638459,1766,1766,1766,1766,0
20230530,195600,507638459,1766,1766,1766,1766,0
20230530,195500,507638459,1766,1766,1766,1766,0
20230530,195400,507638459,1766,1766,1766,1766,0
20230530,195300,507638459,1766,1766,1766,1766,0
20230530,195200,507638459,1766,1766,1766,1766,0
20230530,195100,507638459,1766,1766,1766,1766,0
20230530,195000,507638459,1766,1766,1766,1766,0
20230530,194900,507638459,1766,1766,1766,1766,0
20230530,194800,507638459,1766,1766,1766,1766,0
20230530,194700,507638459,1766,1766,1766,1766,0
20230530,194600,507638459,1766,1766,1766,1766,0
20230530,194500,507638459,1766,1766,1766,1766,0
20230530,194400,507638459,1766,1766,1766,1766,0
20230530,194300,507638459,1766,1766,1766,1766,0
20230530,194200,507638459,1766,1766,1766,1766,0
20230530,194100,507638459,1766,1766,1766,1766,0
20230530,194000,507638459,1766,1766,1766,1766,0
20230530,193900,507638459,1766,1766,1766,1766,0
20230530,193800,507638459,1766,1766,1766,1766,0
20230530,193700,507638459,1766,1766,1766,1766,0
20230530,193600,507638459,1766,1766,1766,1766,0
20230530,193500,507638459,1766,1766,1766,1766,0
20230530,193400,507638459,1766,1766,1766,1766,6960
20230530,193300,507638459,1766,1766,1766,1766,0
20230530,193200,507638459,1766,1766,1766,1766,0
20230530,193100,507638459,1766,1766,1766,1766,0
20230530,193000,507638459,1766,1766,1766,1766,0
20230530,192900,507638459,1766,1766,1766,1766,0
20230530,192800,507638459,1766,1766,1766,1766,0
20230530,192700,507638459,1766,1766,1766,1766,0
20230530,192600,507638459,1766,1766,1766,1766,0
20230530,192500,507638459,1766,1766,1766,1766,0
20230530,192400,507638459,1766,1766,1766,1766,0
20230530,192300,507638459,1766,1766,1766,1766,0
20230530,192200,507638459,1766,1766,1766,1766,0
20230530,192100,507638459,1766,1766,1766,1766,0
20230530,192000,507638459,1766,1766,1766,1766,0
20230530,191900,507638459,1766,1766,1766,1766,0
20230530,191800,507638459,1766,1766,1766,1766,0
20230530,191700,507638459,1766,1766,1766,1766,0
20230530,191600,507638459,1766,1766,1766,1766,0
20230530,191500,507638459,1766,1766,1766,1766,0
20230530,191400,507638459,1766,1766,1766,1766,0
20230530,191300,507638459,1766,1766,1766,1766,0
20230530,191200,507638459,1766,1766,1766,1766,0
20230530,191100,507638459,1766,1766,1766,1766,0
20230530,191000,507638459,1766,1766,1766,1766,0
20230530,190900,507638459,1766,1766,1766,1766,0
20230530,190800,507638459,1766,1766,1766,1766,0
20230530,190700,507638459,1766,1766,1766,1766,0
20230530,190600,507638459,1766,1766,1766,1766,0
20230530,190500,507638459,1766,1766,1766,1766,0
20230530,190400,507638459,1766,1766,1766,1766,6960
20230530,190300,507638459,1766,1766,1766,1766,0
20230530,190200,507638459,1766,1766,1766,1766,0
20230530,190100,507638459,1766,1766,1766,1766,0
20230530,190000,507638459,1766,1766,1766,1766,0
20230530,185900,507638459,1766,1766,1766,1766,0
20230530,185800,507638459,1766,1766,1766,1766,0
20230530,185700,507638459,1766,1766,1766,1766,0
20230530,185600,507638459,1766,1766,1766,1766,0
20230530,185500,507638459,1766,1766,1766,1766,0
20230530,185400,507638459,1766,1766,1766,1766,0
20230530,185300,507638459,1766,1766,1766,1766,0
20230530,185200,507638459,1766,1766,1766,1766,0
20230530,185100,507638459,1766,1766,1766,1766,0
20230530,185000,507638459,1766,1766,1766,1766,0
20230530,184900,507638459,1766,1766,1766,1766,0
20230530,184800,507638459,1766,1766,1766,1766,0
20230530,184700,507638459,1766,1766,1766,1766,0
20230530,184600,507638459,1766,1766,1766,1766,0
20230530,184500,507638459,1766,1766,1766,1766,0
20230530,184400,507638459,1766,1766,1766,1766,0
20230530,184300,507638459,1766,1766,1766,1766,0
20230530,184200,507638459,1766,1766,1766,1766,0
20230530,184100,507638459,1766,1766,1766,1766,0
20230530,184000,507638459,1766,1766,1766,1766,0
20230530,183900,507638459,1766,1766,1766,1766,0
20230530,183800,507638459,1766,1766,1766,1766,0
20230530,183700,507638459,1766,1766,1766,1766,0
20230530,183600,507638459,1766,1766,1766,1766,0
20230530,183500,507638459,1766,1766,1766,1766,0
20230530,183400,507638459,1766,1766,1766,1766,6960
20230530,183300,507638459,1766,1766,1766,1766,0
20230530,183200,507638459,1766,1766,1766,1766,0
20230530,183100,507638459,1766,1766,1766,1766,0
20230530,183000,507638459,1766,1766,1766,1766,0
20230530,182900,507638459,1766,1766,1766,1766,0
20230530,182800,507638459,1766,1766,1766,1766,0
20230530,182700,507638459,1766,1766,1766,1766,0
20230530,182600,507638459,1766,1766,1766,1766,0
20230530,182500,507638459,1766,1766,1766,1766,0
20230530,182400,507638459,1766,1766,1766,1766,0
20230530,182300,507638459,1766,1766,1766,1766,0
20230530,182200,507638459,1766,1766,1766,1766,0
20230530,182100,507638459,1766,1766,1766,1766,0
20230530,182000,507638459,1766,1766,1766,1766,0
20230530,181900,507638459,1766,1766,1766,1766,0
20230530,181800,507638459,1766,1766,1766,1766,0
20230530,181700,507638459,1766,1766,1766,1766,0
20230530,181600,507638459,1766,1766,1766,1766,0
20230530,181500,507638459,1766,1766,1766,1766,0
20230530,181400,507638459,1766,1766,1766,1766,0
20230530,181300,507638459,1766,1766,1766,1766,0
20230530,181200,507638459,1766,1766,1766,1766,0
20230530,181100,507638459,1766,1766,1766,1766,0
20230530,181000,507638459,1766,1766,1766,1766,0
20230530,180900,507638459,1766,1766,1766,1766,0
20230530,180800,507638459,1766,1766,1766,1766,0
20230530,180700,507638459,1766,1766,1766,1766,0
20230530,180600,507638459,1766,1766,1766,1766,0
20230530,180500,507638459,1766,1766,1766,1766,0
20230530,180400,507638459,1766,1766,1766,1766,6960
20230530,180300,507638459,1766,1766,1766,1766,0
20230530,180200,507638459,1766,1766,1766,1766,0
20230530,180100,507638459,1766,1766,1766,1766,0
20230530,180000,507638459,1766,1766,1766,1766,0
20230530,175900,507638459,1766,1766,1766,1766,0
20230530,175800,507638459,1766,1766,1766,1766,0
20230530,175700,507638459,1766,1766,1766,1766,0
20230530,175600,507638459,1766,1766,1766,1766,0
20230530,175500,507638459,1766,1766,1766,1766,0
20230530,175400,507638459,1766,1766,1766,1766,0
20230530,175300,507638459,1766,1766,1766,1766,0
20230530,175200,507638459,1766,1766,1766,1766,0
20230530,175100,507638459,1766,1766,1766,1766,0
20230530,175000,507638459,1766,1766,1766,1766,0
20230530,174900,507638459,1766,1766,1766,1766,0
20230530,174800,507638459,1766,1766,1766,1766,0
20230530,174700,507638459,1766,1766,1766,1766,0
20230530,174600,507638459,1766,1766,1766,1766,0
20230530,174500,507638459,1766,1766,1766,1766,0
20230530,174400,507638459,1766,1766,1766,1766,0
20230530,174300,507638459,1766,1766,1766,1766,0
20230530,174200,507638459,1766,1766,1766,1766,0
20230530,174100,507638459,1766,1766,1766,1766,0
20230530,174000,507638459,1766,1766,1766,1766,0
20230530,173900,507638459,1766,1766,1766,1766,0
20230530,173800,507638459,1766,1766,1766,1766,0
20230530,173700,507638459,1766,1766,1766,1766,0
20230530,173600,507638459,1766,1766,1766,1766,0
20230530,173500,507638459,1766,1766,1766,1766,0
20230530,173400,507638459,1766,1766,1766,1766,6960
20230530,173300,507638459,1766,1766,1766,1766,0
20230530,173200,507638459,1766,1766,1766,1766,0
20230530,173100,507638459,1766,1766,1766,1766,0
20230530,173000,507638459,1766,1766,1766,1766,0
20230530,172900,507638459,1766,1766,1766,1766,0
20230530,172800,507638459,1766,1766,1766,1766,0
20230530,172700,507638459,1766,1766,1766,1766,0
20230530,172600,507638459,1766,1766,1766,1766,0
20230530,172500,507638459,1766,1766,1766,1766,0
20230530,172400,507638459,1766,1766,1766,1766,0
20230530,172300,507638459,1766,1766,1766,1766,0
20230530,172200,507638459,1766,1766,1766,1766,0
20230530,172100,507638459,1766,1766,1766,1766,0
20230530,172000,507638459,1766,1766,1766,1766,0
20230530,171900,507638459,1766,1766,1766,1766,0
20230530,171800,507638459,1766,1766,1766,1766,0
20230530,171700,507638459,1766,1766,1766,1766,0
20230530,171600,507638459,1766,1766,1766,1766,0
20230530,171500,507638459,1766,1766,1766,1766,0
20230530,171400,507638459,1766,1766,1766,1766,0
20230530,171300,507638459,1766,1766,1766,1766,0
20230530,171200,507638459,1766,1766,1766,1766,0
20230530,171100,507638459,1766,1766,1766,1766,0
20230530,171000,507638459,1766,1766,1766,1766,0
20230530,170900,507638459,1766,1766,1766,1766,0
20230530,170800,507638459,1766,1766,1766,1766,0
20230530,170700,507638459,1766,1766,1766,1766,0
20230530,170600,507638459,1766,1766,1766,1766,0
20230530,170500,507638459,1766,1766,1766,1766,0
20230530,170400,507638459,1766,1766,1766,1766,6960
20230530,170300,507638459,1766,1766,1766,1766,0
20230530,170200,507638459,1766,1766,1766,1766,0
20230530,170100,507638459,1766,1766,1766,1766,0
20230530,170000,507638459,1766,1766,1766,1766,0
20230530,165900,507638459,1766,1766,1766,1766,0
20230530,165800,507638459,1766,1766,1766,1766,0
20230530,165700,507638459,1766,1766,1766,1766,0
20230530,165600,507638459,1766,1766,1766,1766,0
20230530,165500,507638459,1766,1766,1766,1766,0
20230530,165400,507638459,1766,1766,1766,1766,0
20230530,165300,507638459,1766,1766,1766,1766,0
20230530,165200,507638459,1766,1766,1766,1766,0
20230530,165100,507638459,1766,1766,1766,1766,0
20230530,165000,507638459,1766,1766,1766,1766,0
20230530,164900,507638459,1766,1766,1766,1766,0
20230530,164800,507638459,1766,1766,1766,1766,0
20230530,164700,507638459,1766,1766,1766,1766,0
20230530,164600,507638459,1766,1766,1766,1766,0
20230530,164500,507638459,1766,1766,1766,1766,0
20230530,164400,507638459,1766,1766,1766,1766,0
20230530,164300,507638459,1766,1766,1766,1766,0
20230530,164200,507638459,1766,1766,1766,1766,0
20230530,164100,507638459,1766,1766,1766,1766,0
20230530,164000,507638459,1766,1766,1766,1766,0
20230530,163900,507638459,1766,1766,1766,1766,0
20230530,163800,507638459,1766,1766,1766,1766,0
20230530,163700,507638459,1766,1766,1766,1766,0
20230530,163600,507638459,1766,1766,1766,1766,0
20230530,163500,507638459,1766,1766,1766,1766,0
20230530,163400,507638459,1766,1766,1766,1766,6960
20230530,163300,507638459,1766,1766,1766,1766,0
20230530,163200,507638459,1766,1766,1766,1766,0
20230530,163100,507638459,1766,1766,1766,1766,0
20230530,163000,507638459,1766,1766,1766,1766,0
20230530,162900,507638459,1766,1766,1766,1766,0
20230530,162800,507638459,1766,1766,1766,1766,0
20230530,162700,507638459,1766,1766,1766,1766,0
20230530,162600,507638459,1766,1766,1766,1766,0
20230530,162500,507638459,1766,1766,1766,1766,0
20230530,162400,507638459,1766,1766,1766,1766,0
20230530,162300,507638459,1766,1766,1766,1766,0
20230530,162200,507638459,1766,1766,1766,1766,0
20230530,162100,507638459,1766,1766,1766,1766,0
20230530,162000,507638459,1766,1766,1766,1766,0
20230530,161900,507638459,1766,1766,1766,1766,0
20230530,161800,507638459,1766,1766,1766,1766,0
20230530,161700,507638459,1766,1766,1766,1766,0
20230530,161600,507638459,1766,1766,1766,1766,0
20230530,161500,507638459,1766,1766,1766,1766,0
20230530,161400,507638459,1766,1766,1766,1766,0
20230530,161300,507638459,1766,1766,1766,1766,0
20230530,161200,507638459,1766,1766,1766,1766,0
20230530,161100,507638459,1766,1766,1766,1766,0
20230530,161000,507638459,1766,1766,1766,1766,0
20230530,160900,507638459,1766,1766,1766,1766,0
20230530,160800,507638459,1766,1766,1766,1766,0
20230530,160700,507638459,1766,1766,1766,1766,0
20230530,160600,507638459,1766,1766,1766,1766,0
20230530,160500,507638459,1766,1766,1766,1766,0
20230530,160400,507638459,1766,1766,1766,1766,6960
20230530,160300,507638459,1766,1766,1766,1766,0
20230530,160200,507638459,1766,1766,1766,1766,0
20230530,160100,507638459,1766,1766,1766,1766,0
20230530,160000,507638459,1766,1766,1766,1766,0
20230530,155900,507638459,1766,1766,1766,1766,0
20230530,155800,507638459,1766,1766,1766,1766,0
20230530,155700,507638459,1766,1766,1766,1766,0
20230530,155600,507638459,1766,1766,1766,1766,0
20230530,155500,507638459,1766,1766,1766,1766,0
20230530,155400,507638459,1766,1766,1766,1766,0
20230530,155300,507638459,1766,1766,1766,1766,0
20230530,155200,507638459,1766,1766,1766,1766,0
20230530,155100,507638459,1766,1766,1766,1766,0
20230530,155000,507638459,1766,1766,1766,1766,0
20230530,154900,507638459,1766,1766,1766,1766,0
20230530,154800,507638459,1766,1766,1766,1766,0
20230530,154700,507638459,1766,1766,1766,1766,0
20230530,154600,507638459,1766,1766,1766,1766,0
20230530,154500,507638459,1766,1766,1766,1766,0
20230530,154400,507638459,1766,1766,1766,1766,0
20230530,154300,507638459,1766,1766,1766,1766,0
20230530,154200,507638459,1766,1766,1766,1766,0
20230530,154100,507638459,1766,1766,1766,1766,0
20230530,154000,507638459,1766,1766,1766,1766,0
20230530,153900,507638459,1766,1766,1766,1766,0
20230530,153800,507638459,1766,1766,1766,1766,0
20230530,153700,507638459,1766,1766,1766,1766,0
20230530,153600,507638459,1766,1766,1766,1766,0
20230530,153500,507638459,1766,1766,1766,1766,0
20230530,153400,507638459,1766,1766,1766,1766,6960
20230530,153300,507638459,1766,1766,1766,1766,0
20230530,153200,507638459,1766,1766,1766,1766,0
20230530,153100,507638459,1766,1766,1766,1766,0
20230530,153000,507638459,1766,1766,1766,1766,6960
20230530,152900,495347099,1766,1766,1766,1766,0
20230530,152800,495347099,1766,1766,1766,1766,0
20230530,152700,495347099,1766,1766,1766,1766,0
20230530,152600,495347099,1766,1766,1766,1766,0
20230530,152500,495347099,1766,1766,1766,1766,0
20230530,152400,495347099,1766,1766,1766,1766,0
20230530,152300,495347099,1766,1766,1766,1766,0
20230530,152200,495347099,1766,1766,1766,1766,0
20230530,152100,495347099,1766,1766,1766,1766,0
20230530,152000,495347099,1766,1766,1766,1766,0
20230530,151900,495347099,1766,1763,1766,1763,2273
20230530,151800,491334537,1763,1763,1763,1763,947
20230530,151700,489664976,1766,1762,1766,1762,372
20230530,151600,489009432,1762,1762,1762,1762,6232
20230530,151500,478028648,1762,1762,1763,1762,2166
20230530,151400,474212146,1762,1763,1763,1762,1175
20230530,151300,472140625,1766,1766,1767,1766,300
20230530,151200,471610534,1766,1766,1767,1766,46
20230530,151100,471529297,1768,1767,1768,1766,180
20230530,151000,471211120,1763,1763,1768,1763,119
20230530,150900,471001233,1763,1768,1768,1763,1106
20230530,150800,469051265,1768,1768,1768,1768,128
20230530,150700,468824961,1768,1768,1768,1768,37
20230530,150600,468759545,1763,1769,1769,1763,752
20230530,150500,467429395,1763,1763,1763,1762,260
20230530,150400,466971058,1763,1763,1763,1763,1
20230530,150300,466969295,1763,1770,1770,1763,2949
20230530,150200,461765865,1770,1770,1770,1770,0
20230530,150100,461765865,1770,1769,1770,1769,411
20230530,150000,461038505,1767,1770,1770,1767,136
20230530,145900,460798190,1771,1771,1771,1768,34
20230530,145800,460738069,1766,1768,1768,1766,3666
20230530,145700,454263869,1771,1771,1771,1770,65
20230530,145600,454148755,1771,1770,1771,1770,2161
20230530,145500,450323784,1772,1771,1772,1771,1907
20230530,145400,446945519,1771,1771,1771,1771,140
20230530,145300,446697579,1772,1772,1772,1772,0
20230530,145200,446697579,1772,1772,1772,1772,2500
20230530,145100,442267579,1772,1772,1772,1772,1
20230530,145000,442265807,1772,1772,1772,1772,0
20230530,144900,442265807,1772,1773,1773,1772,2
20230530,144800,442262262,1771,1772,1772,1771,9
20230530,144700,442246322,1772,1772,1772,1772,28
20230530,144600,442196706,1772,1770,1772,1770,573
20230530,144500,441182432,1770,1770,1770,1770,1
20230530,144400,441180662,1770,1770,1770,1770,616
20230530,144300,440090342,1770,1766,1771,1766,2928
20230530,144200,434912690,1767,1767,1767,1767,7
20230530,144100,434900321,1770,1770,1770,1770,4569
20230530,144000,426813191,1774,1771,1774,1770,800
20230530,143900,425395891,1775,1775,1775,1775,0
20230530,143800,425395891,1775,1775,1775,1775,0
20230530,143700,425395891,1775,1775,1775,1775,0
20230530,143600,425395891,1775,1773,1775,1773,500
20230530,143500,424508667,1775,1775,1775,1775,1
20230530,143400,424506892,1770,1774,1775,1770,1225
20230530,143300,422336996,1774,1773,1774,1773,24
20230530,143200,422294443,1773,1771,1773,1771,71
20230530,143100,422168683,1771,1771,1771,1771,570
20230530,143000,421159213,1771,1771,1771,1771,1089
20230530,142900,419230594,1775,1775,1775,1775,0
20230530,142800,419230594,1775,1774,1775,1774,1200
20230530,142700,417100671,1775,1775,1775,1775,699
20230530,142600,415859946,1774,1774,1774,1774,51
20230530,142500,415769472,1771,1775,1775,1771,1350
20230530,142400,413375812,1775,1775,1775,1775,42
20230530,142300,413301262,1775,1775,1776,1775,105
20230530,142200,413114786,1775,1775,1776,1775,29
20230530,142100,413063310,1775,1775,1775,1775,1
20230530,142000,413061535,1774,1771,1774,1771,4
20230530,141900,413054445,1770,1770,1770,1770,0
20230530,141800,413054445,1770,1770,1770,1770,101
20230530,141700,412875675,1770,1770,1770,1770,0
20230530,141600,412875675,1770,1770,1770,1770,3
20230530,141500,412870365,1770,1773,1775,1770,468
20230530,141400,412041808,1774,1774,1774,1774,1
20230530,141300,412040034,1770,1770,1770,1770,0
20230530,141200,412040034,1770,1770,1770,1770,0
20230530,141100,412040034,1770,1774,1776,1770,1501
20230530,141000,409374375,1776,1776,1776,1776,0
20230530,140900,409374375,1776,1773,1776,1773,1501
20230530,140800,406711640,1767,1774,1774,1767,1208
20230530,140700,404576252,1776,1776,1776,1776,2
20230530,140600,404572700,1776,1774,1776,1774,11
20230530,140500,404553174,1777,1772,1777,1772,570
20230530,140400,403541120,1772,1772,1772,1772,4
20230530,140300,403534032,1772,1772,1772,1772,51
20230530,140200,403443660,1768,1768,1768,1768,67
20230530,140100,403325204,1772,1767,1772,1767,34
20230530,140000,403265111,1766,1773,1773,1766,132
20230530,135900,403031817,1766,1773,1774,1766,1691
20230530,135800,400041703,1774,1774,1774,1774,14
20230530,135700,400016867,1775,1774,1775,1774,28
20230530,135600,399967181,1767,1775,1775,1767,280
20230530,135500,399472261,1775,1773,1775,1773,15
20230530,135400,399445638,1773,1773,1773,1773,10
20230530,135300,399427908,1773,1774,1774,1773,23
20230530,135200,399387115,1774,1773,1775,1773,223
20230530,135100,398991522,1773,1775,1775,1773,50
20230530,135000,398902776,1775,1775,1776,1774,30
20230530,134900,398849514,1775,1774,1775,1774,14
20230530,134800,398824668,1774,1774,1774,1774,8
20230530,134700,398810476,1773,1772,1773,1767,102
20230530,134600,398630090,1772,1772,1772,1770,97
20230530,134500,398458212,1772,1772,1772,1772,19
20230530,134400,398424544,1772,1770,1772,1770,57
20230530,134300,398323626,1772,1772,1772,1770,47
20230530,134200,398240398,1773,1773,1773,1773,19
20230530,134100,398206711,1773,1774,1776,1773,1116
20230530,134000,396225671,1775,1774,1775,1774,24
20230530,133900,396183077,1775,1774,1775,1774,26
20230530,133800,396136934,1775,1775,1775,1775,143
20230530,133700,395883109,1775,1775,1775,1775,33
20230530,133600,395824534,1765,1775,1775,1765,93
20230530,133500,395660079,1775,1775,1775,1775,54
20230530,133400,395564229,1776,1773,1776,1773,5421
20230530,133300,385952577,1773,1772,1773,1771,71
20230530,133200,385826777,1773,1771,1773,1771,97
20230530,133100,385654860,1773,1772,1773,1765,1084
20230530,133000,383736119,1772,1772,1772,1772,54
20230530,132900,383640431,1772,1773,1773,1772,565
20230530,132800,382639232,1773,1773,1773,1773,49
20230530,132700,382552355,1773,1772,1773,1772,55
20230530,132600,382454850,1773,1772,1773,1772,185
20230530,132500,382126852,1773,1772,1773,1772,97
20230530,132400,381954931,1772,1772,1772,1771,65
20230530,132300,381839761,1772,1772,1772,1771,77
20230530,132200,381703330,1772,1772,1773,1771,186
20230530,132100,381373722,1771,1772,1773,1771,152
20230530,132000,381104323,1773,1773,1773,1773,68
20230530,131900,380983759,1773,1774,1775,1772,524
20230530,131800,380054600,1774,1772,1774,1772,515
20230530,131700,379142013,1772,1775,1775,1772,535
20230530,131600,378193757,1776,1775,1776,1774,126
20230530,131500,377970098,1774,1775,1775,1774,31
20230530,131400,377915076,1775,1776,1776,1775,201
20230530,131300,377558287,1775,1775,1775,1772,1117
20230530,131200,375576882,1776,1776,1776,1775,2136
20230530,131100,371783418,1776,1776,1776,1776,73
20230530,131000,371653770,1776,1776,1776,1776,40
20230530,130900,371582730,1776,1776,1776,1776,43
20230530,130800,371506362,1776,1776,1776,1773,2078
20230530,130700,367821832,1775,1775,1776,1775,82
20230530,130600,367676261,1775,1775,1776,1775,52
20230530,130500,367583919,1775,1775,1775,1775,76
20230530,130400,367449019,1775,1776,1776,1775,120
20230530,130300,367235998,1776,1777,1778,1775,4626
20230530,130200,359020136,1776,1775,1776,1771,154
20230530,130100,358747135,1774,1772,1774,1772,1788
20230530,130000,355577514,1771,1771,1771,1771,359
20230530,125900,354941725,1771,1770,1771,1770,760
20230530,125800,353596246,1770,1769,1770,1769,172
20230530,125700,353291959,1769,1769,1769,1769,94
20230530,125600,353125673,1769,1769,1769,1769,555
20230530,125500,352143878,1769,1771,1771,1769,373
20230530,125400,351483343,1771,1771,1771,1771,64
20230530,125300,351369999,1771,1767,1771,1767,66
20230530,125200,351253217,1767,1767,1767,1767,167
20230530,125100,350958128,1768,1770,1770,1768,3110
20230530,125000,345459178,1771,1771,1771,1771,64
20230530,124900,345345834,1771,1771,1771,1771,82
20230530,124800,345200612,1771,1769,1771,1769,628
20230530,124700,344089632,1769,1769,1769,1769,59
20230530,124600,343985261,1769,1771,1771,1769,48
20230530,124500,343900291,1773,1775,1775,1765,5724
20230530,124400,333790734,1767,1775,1775,1767,2751
20230530,124300,328921019,1775,1775,1775,1775,88
20230530,124200,328764819,1775,1775,1775,1775,70
20230530,124100,328640569,1775,1775,1775,1775,54
20230530,124000,328544719,1775,1775,1775,1775,43
20230530,123900,328468394,1775,1775,1775,1772,71
20230530,123800,328342387,1775,1776,1776,1775,59
20230530,123700,328237652,1777,1778,1778,1777,78
20230530,123600,328099022,1772,1772,1772,1772,1128
20230530,123500,326100206,1772,1771,1772,1771,66
20230530,123400,325983256,1771,1771,1772,1769,617
20230530,123300,324891662,1772,1770,1772,1770,101
20230530,123200,324712836,1772,1772,1772,1770,285
20230530,123100,324208048,1771,1778,1778,1771,306
20230530,123000,323665609,1778,1779,1780,1769,2501
20230530,122900,319236477,1780,1779,1780,1779,142
20230530,122800,318983774,1780,1779,1780,1779,72
20230530,122700,318855672,1778,1777,1778,1776,1482
20230530,122600,316221453,1779,1777,1780,1777,120
20230530,122500,316007917,1780,1780,1780,1780,80
20230530,122400,315865517,1780,1780,1780,1780,86
20230530,122300,315712437,1780,1778,1780,1777,63
20230530,122200,315600406,1778,1780,1780,1778,403
20230530,122100,314883822,1779,1781,1781,1779,109
20230530,122000,314689848,1781,1781,1781,1780,219
20230530,121900,314299913,1781,1780,1781,1780,1059
20230530,121800,312414492,1780,1781,1781,1780,388
20230530,121700,311723806,1781,1781,1781,1780,60
20230530,121600,311616962,1781,1781,1781,1781,54
20230530,121500,311520788,1781,1781,1781,1781,371
20230530,121400,310860037,1781,1780,1781,1780,1046
20230530,121300,308998111,1781,1779,1781,1779,2320
20230530,121200,304870479,1779,1778,1780,1778,5674
20230530,121100,294775286,1778,1778,1778,1778,938
20230530,121000,293107522,1776,1776,1776,1774,391
20230530,120900,292413778,1776,1778,1779,1776,829
20230530,120800,290940852,1779,1778,1779,1776,1069
20230530,120700,289040183,1779,1779,1779,1779,55
20230530,120600,288942338,1779,1778,1779,1778,619
20230530,120500,287841729,1778,1776,1778,1776,3933
20230530,120400,280852688,1776,1775,1776,1773,1466
20230530,120300,278250668,1775,1775,1775,1775,81
20230530,120200,278106893,1775,1775,1775,1775,41
20230530,120100,278034118,1775,1774,1775,1774,722
20230530,120000,276753228,1774,1774,1774,1774,119
20230530,115900,276542122,1774,1774,1774,1774,46
20230530,115800,276460518,1774,1774,1774,1773,71
20230530,115700,276334569,1773,1775,1775,1773,184
20230530,115600,276008143,1775,1773,1775,1773,241
20230530,115500,275580609,1774,1772,1774,1772,712
20230530,115400,274318854,1772,1771,1772,1771,105
20230530,115300,274132802,1772,1770,1772,1770,85
20230530,115200,273982318,1772,1770,1772,1770,113
20230530,115100,273782213,1770,1771,1771,1769,1684
20230530,115000,270801092,1772,1772,1772,1771,324
20230530,114900,270226982,1772,1771,1772,1771,58
20230530,114800,270124217,1772,1771,1772,1771,139
20230530,114700,269877988,1770,1772,1772,1770,152
20230530,114600,269608880,1772,1772,1772,1772,316
20230530,114500,269048928,1772,1771,1772,1771,104
20230530,114400,268864697,1771,1772,1772,1768,985
20230530,114300,267122912,1772,1772,1772,1772,66
20230530,114200,267005960,1772,1772,1772,1772,1049
20230530,114100,265147132,1772,1772,1772,1772,72
20230530,114000,265019548,1772,1772,1772,1772,52
20230530,113900,264927404,1773,1772,1773,1767,1468
20230530,113800,262327395,1772,1770,1772,1767,503
20230530,113700,261438385,1771,1772,1772,1771,53
20230530,113600,261344470,1772,1772,1772,1772,46
20230530,113500,261262958,1772,1772,1772,1772,66
20230530,113400,261146006,1772,1772,1772,1772,75
20230530,113300,261013106,1772,1772,1772,1772,116
20230530,113200,260807554,1772,1771,1772,1771,40
20230530,113100,260736688,1771,1771,1771,1767,741
20230530,113000,259427091,1772,1771,1772,1767,146
20230530,112900,259168514,1772,1771,1772,1771,24
20230530,112800,259125989,1772,1772,1772,1772,51
20230530,112700,259035617,1772,1769,1772,1769,41
20230530,112600,258963010,1772,1769,1772,1769,154
20230530,112500,258690431,1770,1769,1770,1769,275
20230530,112400,258203796,1770,1770,1770,1767,2547
20230530,112300,253695672,1770,1767,1770,1767,567
20230530,112200,252693672,1770,1770,1770,1770,41
20230530,112100,252621102,1770,1770,1772,1770,52
20230530,112000,252529019,1770,1770,1770,1770,46
20230530,111900,252447599,1772,1768,1772,1767,656
20230530,111800,251288346,1768,1772,1772,1768,1013
20230530,111700,249497273,1772,1773,1773,1772,41
20230530,111600,249424601,1773,1773,1773,1773,46
20230530,111500,249343043,1773,1773,1773,1773,37
20230530,111400,249277442,1773,1774,1774,1768,52
20230530,111300,249185219,1768,1774,1774,1768,1840
20230530,111200,245931839,1774,1774,1775,1768,2069
20230530,111100,242271706,1774,1775,1775,1769,1127
20230530,111000,240276138,1775,1775,1775,1775,37
20230530,110900,240210463,1775,1775,1775,1775,51
20230530,110800,240119938,1775,1774,1775,1774,57
20230530,110700,240018785,1774,1773,1775,1773,43
20230530,110600,239942511,1774,1773,1774,1769,508
20230530,110500,239041949,1771,1768,1771,1768,107
20230530,110400,238852540,1768,1773,1773,1768,546
20230530,110300,237887024,1773,1775,1775,1768,991
20230530,110200,236134662,1775,1774,1775,1770,2011
20230530,110100,232574507,1776,1776,1776,1776,31
20230530,110000,232519451,1776,1776,1776,1775,349
20230530,105900,231899628,1776,1776,1776,1775,68
20230530,105800,231778912,1777,1777,1777,1777,26
20230530,105700,231732710,1777,1778,1778,1777,51
20230530,105600,231642057,1778,1777,1778,1777,3283
20230530,105500,225808141,1777,1776,1777,1774,932
20230530,105400,224152908,1776,1776,1776,1774,137
20230530,105300,223909768,1776,1774,1776,1774,302
20230530,105200,223373968,1776,1774,1776,1774,2047
20230530,105100,219739144,1775,1774,1775,1774,56
20230530,105000,219639748,1774,1775,1775,1774,43
20230530,104900,219563436,1775,1774,1775,1773,21
20230530,104800,219526189,1772,1776,1776,1772,302
20230530,104700,218990140,1776,1775,1776,1775,115
20230530,104600,218785944,1775,1771,1775,1770,659
20230530,104500,217616788,1775,1774,1775,1774,112
20230530,104400,217418027,1774,1775,1775,1774,39
20230530,104300,217348825,1775,1775,1775,1770,838
20230530,104200,215861890,1776,1775,1776,1775,66
20230530,104100,215744689,1775,1777,1777,1770,151
20230530,104000,215477073,1777,1775,1777,1774,452
20230530,103900,214674266,1776,1773,1776,1770,146
20230530,103800,214415361,1774,1773,1774,1773,38
20230530,103700,214347968,1774,1774,1775,1774,480
20230530,103600,213496044,1774,1775,1775,1774,37
20230530,103500,213430390,1770,1776,1776,1770,2301
20230530,103400,209354633,1777,1777,1777,1776,96
20230530,103300,209184085,1777,1776,1777,1776,287
20230530,103200,208674323,1776,1776,1776,1776,53
20230530,103100,208580195,1776,1776,1776,1775,60
20230530,103000,208473655,1776,1771,1776,1770,286
20230530,102900,207967024,1773,1773,1773,1770,235
20230530,102800,207550609,1770,1776,1776,1770,1639
20230530,102700,204644705,1774,1774,1776,1774,531
20230530,102600,203702199,1770,1775,1775,1770,240
20230530,102500,203276684,1775,1775,1775,1775,31
20230530,102400,203221659,1775,1770,1777,1770,537
20230530,102300,202270996,1778,1770,1780,1770,4701
20230530,102200,193914644,1770,1768,1772,1767,140
20230530,102100,193666870,1767,1766,1767,1766,3708
20230530,102000,187114901,1766,1766,1766,1766,528
20230530,101900,186182453,1766,1762,1767,1762,425
20230530,101800,185432374,1763,1762,1764,1762,1012
20230530,101700,183647275,1765,1767,1767,1761,1209
20230530,101600,181513309,1767,1767,1767,1767,145
20230530,101500,181257094,1767,1767,1767,1766,154
20230530,101400,180984978,1767,1767,1767,1766,24
20230530,101300,180942572,1768,1765,1768,1765,34
20230530,101200,180882477,1765,1765,1765,1765,53
20230530,101100,180788932,1765,1761,1765,1761,185
20230530,101000,180463017,1761,1756,1761,1756,287
20230530,100900,179958656,1756,1756,1756,1755,140
20230530,100800,179712822,1756,1756,1756,1754,225
20230530,100700,179317918,1756,1756,1756,1754,1653
20230530,100600,176418292,1756,1756,1756,1756,47
20230530,100500,176335760,1756,1756,1756,1756,53
20230530,100400,176242692,1756,1756,1756,1756,54
20230530,100300,176147868,1756,1756,1756,1756,151
20230530,100200,175882712,1756,1754,1756,1754,33
20230530,100100,175824808,1755,1757,1757,1755,173
20230530,100000,175520917,1757,1758,1758,1757,723
20230530,095900,174250473,1758,1758,1758,1758,42
20230530,095800,174176637,1758,1757,1758,1757,322
20230530,095700,173610872,1757,1757,1757,1756,70
20230530,095600,173487899,1758,1759,1759,1758,131
20230530,095500,173257484,1761,1751,1761,1750,887
20230530,095400,171704172,1751,1761,1761,1751,2607
20230530,095300,167136845,1761,1761,1761,1761,57
20230530,095200,167036468,1760,1756,1761,1756,65
20230530,095100,166922059,1756,1756,1756,1751,5864
20230530,095000,156646744,1756,1760,1760,1756,4441
20230530,094900,148842294,1762,1764,1764,1760,1064
20230530,094800,146967417,1763,1767,1768,1763,81
20230530,094700,146824332,1768,1769,1769,1768,62
20230530,094600,146714714,1769,1772,1772,1769,100
20230530,094500,146537733,1770,1776,1776,1767,370
20230530,094400,145882919,1776,1775,1776,1774,201
20230530,094300,145526125,1770,1773,1778,1770,2617
20230530,094200,140886830,1775,1778,1779,1775,5592
20230530,094100,130954310,1779,1778,1779,1778,1018
20230530,094000,129144236,1778,1778,1778,1777,91
20230530,093900,128982478,1778,1778,1779,1775,1970
20230530,093800,125479947,1779,1779,1779,1779,48
20230530,093700,125394555,1779,1779,1779,1779,198
20230530,093600,125042313,1778,1780,1780,1775,313
20230530,093500,124485370,1780,1778,1780,1776,3119
20230530,093400,118937756,1777,1775,1777,1775,4370
20230530,093300,111177579,1775,1773,1775,1772,4607
20230530,093200,103009352,1772,1771,1773,1771,74
20230530,093100,102878264,1773,1772,1773,1769,80
20230530,093000,102736595,1768,1772,1772,1768,950
20230530,092900,101056417,1772,1771,1773,1771,48
20230530,092800,100971396,1770,1768,1770,1768,966
20230530,092700,99261958,1770,1775,1775,1770,1112
20230530,092600,97291575,1774,1774,1774,1774,323
20230530,092500,96718573,1773,1773,1773,1773,443
20230530,092400,95933134,1774,1770,1778,1770,2526
20230530,092300,91444805,1768,1764,1769,1764,3412
20230530,092200,85413006,1764,1761,1767,1756,7933
20230530,092100,71431348,1762,1761,1762,1761,119
20230530,092000,71221786,1756,1762,1762,1755,2278
20230530,091900,67222385,1761,1760,1761,1760,26
20230530,091800,67176600,1756,1762,1762,1756,1890
20230530,091700,63846810,1763,1768,1768,1763,761
20230530,091600,62504514,1763,1769,1769,1763,1853
20230530,091500,59236680,1769,1760,1769,1756,2580
20230530,091400,54681399,1755,1758,1760,1755,127
20230530,091300,54458139,1759,1757,1759,1757,1137
20230530,091200,52458446,1757,1755,1757,1752,4655
20230530,091100,44287867,1755,1752,1755,1751,3200
20230530,091000,38679837,1752,1754,1754,1751,2159
20230530,090900,34898748,1754,1754,1754,1751,149
20230530,090800,34637726,1755,1756,1756,1755,237
20230530,090700,34221557,1751,1757,1757,1750,1953
20230530,090600,30801864,1757,1758,1758,1755,327
20230530,090500,30227954,1757,1757,1759,1750,9234
20230530,090400,14004011,1757,1758,1758,1755,1175
20230530,090300,11941499,1759,1761,1761,1755,219
20230530,090200,11556241,1761,1752,1761,1741,1502
20230530,090100,8915389,1762,1762,1762,1762,12
20230530,090000,8894245,1763,1746,1763,1746,5093