KissMeData/033170/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,191700,8036185628,1440,1440,1440,1440,171477
20230530,191600,8036185628,1440,1440,1440,1440,0
20230530,191500,8036185628,1440,1440,1440,1440,0
20230530,191400,8036185628,1440,1440,1440,1440,0
20230530,191300,8036185628,1440,1440,1440,1440,0
20230530,191200,8036185628,1440,1440,1440,1440,0
20230530,191100,8036185628,1440,1440,1440,1440,0
20230530,191000,8036185628,1440,1440,1440,1440,0
20230530,190900,8036185628,1440,1440,1440,1440,0
20230530,190800,8036185628,1440,1440,1440,1440,0
20230530,190700,8036185628,1440,1440,1440,1440,0
20230530,190600,8036185628,1440,1440,1440,1440,0
20230530,190500,8036185628,1440,1440,1440,1440,0
20230530,190400,8036185628,1440,1440,1440,1440,0
20230530,190300,8036185628,1440,1440,1440,1440,0
20230530,190200,8036185628,1440,1440,1440,1440,0
20230530,190100,8036185628,1440,1440,1440,1440,0
20230530,190000,8036185628,1440,1440,1440,1440,0
20230530,185900,8036185628,1440,1440,1440,1440,0
20230530,185800,8036185628,1440,1440,1440,1440,0
20230530,185700,8036185628,1440,1440,1440,1440,0
20230530,185600,8036185628,1440,1440,1440,1440,0
20230530,185500,8036185628,1440,1440,1440,1440,0
20230530,185400,8036185628,1440,1440,1440,1440,0
20230530,185300,8036185628,1440,1440,1440,1440,0
20230530,185200,8036185628,1440,1440,1440,1440,0
20230530,185100,8036185628,1440,1440,1440,1440,0
20230530,185000,8036185628,1440,1440,1440,1440,0
20230530,184900,8036185628,1440,1440,1440,1440,0
20230530,184800,8036185628,1440,1440,1440,1440,0
20230530,184700,8036185628,1440,1440,1440,1440,171477
20230530,184600,8036185628,1440,1440,1440,1440,0
20230530,184500,8036185628,1440,1440,1440,1440,0
20230530,184400,8036185628,1440,1440,1440,1440,0
20230530,184300,8036185628,1440,1440,1440,1440,0
20230530,184200,8036185628,1440,1440,1440,1440,0
20230530,184100,8036185628,1440,1440,1440,1440,0
20230530,184000,8036185628,1440,1440,1440,1440,0
20230530,183900,8036185628,1440,1440,1440,1440,0
20230530,183800,8036185628,1440,1440,1440,1440,0
20230530,183700,8036185628,1440,1440,1440,1440,0
20230530,183600,8036185628,1440,1440,1440,1440,0
20230530,183500,8036185628,1440,1440,1440,1440,0
20230530,183400,8036185628,1440,1440,1440,1440,0
20230530,183300,8036185628,1440,1440,1440,1440,0
20230530,183200,8036185628,1440,1440,1440,1440,0
20230530,183100,8036185628,1440,1440,1440,1440,0
20230530,183000,8036185628,1440,1440,1440,1440,0
20230530,182900,8036185628,1440,1440,1440,1440,0
20230530,182800,8036185628,1440,1440,1440,1440,0
20230530,182700,8036185628,1440,1440,1440,1440,0
20230530,182600,8036185628,1440,1440,1440,1440,0
20230530,182500,8036185628,1440,1440,1440,1440,0
20230530,182400,8036185628,1440,1440,1440,1440,0
20230530,182300,8036185628,1440,1440,1440,1440,0
20230530,182200,8036185628,1440,1440,1440,1440,0
20230530,182100,8036185628,1440,1440,1440,1440,0
20230530,182000,8036185628,1440,1440,1440,1440,0
20230530,181900,8036185628,1440,1440,1440,1440,0
20230530,181800,8036185628,1440,1440,1440,1440,0
20230530,181700,8036185628,1440,1440,1440,1440,171477
20230530,181600,8036185628,1440,1440,1440,1440,0
20230530,181500,8036185628,1440,1440,1440,1440,0
20230530,181400,8036185628,1440,1440,1440,1440,0
20230530,181300,8036185628,1440,1440,1440,1440,0
20230530,181200,8036185628,1440,1440,1440,1440,0
20230530,181100,8036185628,1440,1440,1440,1440,0
20230530,181000,8036185628,1440,1440,1440,1440,0
20230530,180900,8036185628,1440,1440,1440,1440,0
20230530,180800,8036185628,1440,1440,1440,1440,0
20230530,180700,8036185628,1440,1440,1440,1440,0
20230530,180600,8036185628,1440,1440,1440,1440,0
20230530,180500,8036185628,1440,1440,1440,1440,0
20230530,180400,8036185628,1440,1440,1440,1440,0
20230530,180300,8036185628,1440,1440,1440,1440,0
20230530,180200,8036185628,1440,1440,1440,1440,0
20230530,180100,8036185628,1440,1440,1440,1440,0
20230530,180000,8036185628,1440,1440,1440,1440,0
20230530,175900,8036185628,1440,1440,1440,1440,0
20230530,175800,8036185628,1440,1440,1440,1440,0
20230530,175700,8036185628,1440,1440,1440,1440,0
20230530,175600,8036185628,1440,1440,1440,1440,0
20230530,175500,8036185628,1440,1440,1440,1440,0
20230530,175400,8036185628,1440,1440,1440,1440,0
20230530,175300,8036185628,1440,1440,1440,1440,0
20230530,175200,8036185628,1440,1440,1440,1440,0
20230530,175100,8036185628,1440,1440,1440,1440,0
20230530,175000,8036185628,1440,1440,1440,1440,0
20230530,174900,8036185628,1440,1440,1440,1440,0
20230530,174800,8036185628,1440,1440,1440,1440,0
20230530,174700,8036185628,1440,1440,1440,1440,171477
20230530,174600,8036185628,1440,1440,1440,1440,0
20230530,174500,8036185628,1440,1440,1440,1440,0
20230530,174400,8036185628,1440,1440,1440,1440,0
20230530,174300,8036185628,1440,1440,1440,1440,0
20230530,174200,8036185628,1440,1440,1440,1440,0
20230530,174100,8036185628,1440,1440,1440,1440,0
20230530,174000,8036185628,1440,1440,1440,1440,0
20230530,173900,8036185628,1440,1440,1440,1440,0
20230530,173800,8036185628,1440,1440,1440,1440,0
20230530,173700,8036185628,1440,1440,1440,1440,0
20230530,173600,8036185628,1440,1440,1440,1440,0
20230530,173500,8036185628,1440,1440,1440,1440,0
20230530,173400,8036185628,1440,1440,1440,1440,0
20230530,173300,8036185628,1440,1440,1440,1440,0
20230530,173200,8036185628,1440,1440,1440,1440,0
20230530,173100,8036185628,1440,1440,1440,1440,0
20230530,173000,8036185628,1440,1440,1440,1440,0
20230530,172900,8036185628,1440,1440,1440,1440,0
20230530,172800,8036185628,1440,1440,1440,1440,0
20230530,172700,8036185628,1440,1440,1440,1440,0
20230530,172600,8036185628,1440,1440,1440,1440,0
20230530,172500,8036185628,1440,1440,1440,1440,0
20230530,172400,8036185628,1440,1440,1440,1440,0
20230530,172300,8036185628,1440,1440,1440,1440,0
20230530,172200,8036185628,1440,1440,1440,1440,0
20230530,172100,8036185628,1440,1440,1440,1440,0
20230530,172000,8036185628,1440,1440,1440,1440,0
20230530,171900,8036185628,1440,1440,1440,1440,0
20230530,171800,8036185628,1440,1440,1440,1440,0
20230530,171700,8036185628,1440,1440,1440,1440,171477
20230530,171600,8036185628,1440,1440,1440,1440,0
20230530,171500,8036185628,1440,1440,1440,1440,0
20230530,171400,8036185628,1440,1440,1440,1440,0
20230530,171300,8036185628,1440,1440,1440,1440,0
20230530,171200,8036185628,1440,1440,1440,1440,0
20230530,171100,8036185628,1440,1440,1440,1440,0
20230530,171000,8036185628,1440,1440,1440,1440,0
20230530,170900,8036185628,1440,1440,1440,1440,0
20230530,170800,8036185628,1440,1440,1440,1440,0
20230530,170700,8036185628,1440,1440,1440,1440,0
20230530,170600,8036185628,1440,1440,1440,1440,0
20230530,170500,8036185628,1440,1440,1440,1440,0
20230530,170400,8036185628,1440,1440,1440,1440,0
20230530,170300,8036185628,1440,1440,1440,1440,0
20230530,170200,8036185628,1440,1440,1440,1440,0
20230530,170100,8036185628,1440,1440,1440,1440,0
20230530,170000,8036185628,1440,1440,1440,1440,0
20230530,165900,8036185628,1440,1440,1440,1440,0
20230530,165800,8036185628,1440,1440,1440,1440,0
20230530,165700,8036185628,1440,1440,1440,1440,0
20230530,165600,8036185628,1440,1440,1440,1440,0
20230530,165500,8036185628,1440,1440,1440,1440,0
20230530,165400,8036185628,1440,1440,1440,1440,0
20230530,165300,8036185628,1440,1440,1440,1440,0
20230530,165200,8036185628,1440,1440,1440,1440,0
20230530,165100,8036185628,1440,1440,1440,1440,0
20230530,165000,8036185628,1440,1440,1440,1440,0
20230530,164900,8036185628,1440,1440,1440,1440,0
20230530,164800,8036185628,1440,1440,1440,1440,0
20230530,164700,8036185628,1440,1440,1440,1440,171477
20230530,164600,8036185628,1440,1440,1440,1440,0
20230530,164500,8036185628,1440,1440,1440,1440,0
20230530,164400,8036185628,1440,1440,1440,1440,0
20230530,164300,8036185628,1440,1440,1440,1440,0
20230530,164200,8036185628,1440,1440,1440,1440,0
20230530,164100,8036185628,1440,1440,1440,1440,0
20230530,164000,8036185628,1440,1440,1440,1440,0
20230530,163900,8036185628,1440,1440,1440,1440,0
20230530,163800,8036185628,1440,1440,1440,1440,0
20230530,163700,8036185628,1440,1440,1440,1440,0
20230530,163600,8036185628,1440,1440,1440,1440,0
20230530,163500,8036185628,1440,1440,1440,1440,0
20230530,163400,8036185628,1440,1440,1440,1440,0
20230530,163300,8036185628,1440,1440,1440,1440,0
20230530,163200,8036185628,1440,1440,1440,1440,0
20230530,163100,8036185628,1440,1440,1440,1440,0
20230530,163000,8036185628,1440,1440,1440,1440,0
20230530,162900,8036185628,1440,1440,1440,1440,0
20230530,162800,8036185628,1440,1440,1440,1440,0
20230530,162700,8036185628,1440,1440,1440,1440,0
20230530,162600,8036185628,1440,1440,1440,1440,0
20230530,162500,8036185628,1440,1440,1440,1440,0
20230530,162400,8036185628,1440,1440,1440,1440,0
20230530,162300,8036185628,1440,1440,1440,1440,0
20230530,162200,8036185628,1440,1440,1440,1440,0
20230530,162100,8036185628,1440,1440,1440,1440,0
20230530,162000,8036185628,1440,1440,1440,1440,0
20230530,161900,8036185628,1440,1440,1440,1440,0
20230530,161800,8036185628,1440,1440,1440,1440,0
20230530,161700,8036185628,1440,1440,1440,1440,171477
20230530,161600,8036185628,1440,1440,1440,1440,0
20230530,161500,8036185628,1440,1440,1440,1440,0
20230530,161400,8036185628,1440,1440,1440,1440,0
20230530,161300,8036185628,1440,1440,1440,1440,0
20230530,161200,8036185628,1440,1440,1440,1440,0
20230530,161100,8036185628,1440,1440,1440,1440,0
20230530,161000,8036185628,1440,1440,1440,1440,0
20230530,160900,8036185628,1440,1440,1440,1440,0
20230530,160800,8036185628,1440,1440,1440,1440,0
20230530,160700,8036185628,1440,1440,1440,1440,0
20230530,160600,8036185628,1440,1440,1440,1440,0
20230530,160500,8036185628,1440,1440,1440,1440,0
20230530,160400,8036185628,1440,1440,1440,1440,0
20230530,160300,8036185628,1440,1440,1440,1440,0
20230530,160200,8036185628,1440,1440,1440,1440,0
20230530,160100,8036185628,1440,1440,1440,1440,0
20230530,160000,8036185628,1440,1440,1440,1440,0
20230530,155900,8036185628,1440,1440,1440,1440,0
20230530,155800,8036185628,1440,1440,1440,1440,0
20230530,155700,8036185628,1440,1440,1440,1440,0
20230530,155600,8036185628,1440,1440,1440,1440,0
20230530,155500,8036185628,1440,1440,1440,1440,0
20230530,155400,8036185628,1440,1440,1440,1440,0
20230530,155300,8036185628,1440,1440,1440,1440,0
20230530,155200,8036185628,1440,1440,1440,1440,0
20230530,155100,8036185628,1440,1440,1440,1440,0
20230530,155000,8036185628,1440,1440,1440,1440,0
20230530,154900,8036185628,1440,1440,1440,1440,0
20230530,154800,8036185628,1440,1440,1440,1440,0
20230530,154700,8036185628,1440,1440,1440,1440,171477
20230530,154600,8036185628,1440,1440,1440,1440,0
20230530,154500,8036185628,1440,1440,1440,1440,0
20230530,154400,8036185628,1440,1440,1440,1440,0
20230530,154300,8036185628,1440,1440,1440,1440,0
20230530,154200,8036185628,1440,1440,1440,1440,0
20230530,154100,8036185628,1440,1440,1440,1440,0
20230530,154000,8036185628,1440,1440,1440,1440,0
20230530,153900,8036185628,1440,1440,1440,1440,0
20230530,153800,8036185628,1440,1440,1440,1440,0
20230530,153700,8036185628,1440,1440,1440,1440,0
20230530,153600,8036185628,1440,1440,1440,1440,0
20230530,153500,8036185628,1440,1440,1440,1440,0
20230530,153400,8036185628,1440,1440,1440,1440,0
20230530,153300,8036185628,1440,1440,1440,1440,0
20230530,153200,8036185628,1440,1440,1440,1440,0
20230530,153100,8036185628,1440,1440,1440,1440,0
20230530,153000,8036185628,1440,1440,1440,1440,171477
20230530,152900,7789258748,1449,1449,1449,1449,0
20230530,152800,7789258748,1449,1449,1449,1449,0
20230530,152700,7789258748,1449,1449,1449,1449,0
20230530,152600,7789258748,1449,1449,1449,1449,0
20230530,152500,7789258748,1449,1449,1449,1449,0
20230530,152400,7789258748,1449,1449,1449,1449,0
20230530,152300,7789258748,1449,1449,1449,1449,0
20230530,152200,7789258748,1449,1449,1449,1449,0
20230530,152100,7789258748,1449,1449,1449,1449,0
20230530,152000,7789258748,1449,1449,1449,1449,0
20230530,151900,7789258748,1449,1451,1451,1448,3792
20230530,151800,7783767103,1451,1449,1451,1447,34541
20230530,151700,7733741669,1450,1451,1454,1449,11086
20230530,151600,7717661679,1451,1455,1455,1451,3239
20230530,151500,7712960066,1455,1452,1455,1448,7980
20230530,151400,7701368812,1454,1452,1454,1452,4260
20230530,151300,7695179535,1452,1449,1453,1449,7131
20230530,151200,7684837310,1447,1450,1450,1447,5068
20230530,151100,7677493759,1449,1446,1450,1446,32615
20230530,151000,7630242911,1446,1446,1450,1445,4636
20230530,150900,7623542739,1450,1447,1450,1445,8602
20230530,150800,7611098839,1447,1448,1450,1447,9776
20230530,150700,7596940631,1450,1448,1450,1447,4274
20230530,150600,7590750154,1448,1446,1448,1446,381
20230530,150500,7590198500,1443,1448,1448,1443,5031
20230530,150400,7582930412,1443,1449,1450,1443,15691
20230530,150300,7560254209,1449,1447,1450,1443,75651
20230530,150200,7450935745,1447,1450,1450,1447,12339
20230530,150100,7433075278,1450,1446,1450,1446,3784
20230530,150000,7427601802,1446,1448,1451,1444,41107
20230530,145900,7368155537,1450,1449,1450,1448,9386
20230530,145800,7354559235,1449,1449,1449,1448,3651
20230530,145700,7349268938,1449,1449,1449,1449,1260
20230530,145600,7347443198,1450,1450,1450,1450,1365
20230530,145500,7345463948,1450,1449,1450,1449,2635
20230530,145400,7341643947,1450,1448,1450,1448,6570
20230530,145300,7332121394,1448,1454,1456,1447,115490
20230530,145200,7164555431,1454,1457,1457,1454,17429
20230530,145100,7139210015,1457,1457,1458,1457,5907
20230530,145000,7130599236,1457,1455,1457,1455,2991
20230530,144900,7126246347,1455,1455,1455,1455,548
20230530,144800,7125449007,1455,1457,1457,1454,57015
20230530,144700,7042467259,1457,1457,1458,1457,3912
20230530,144600,7036767420,1458,1460,1460,1458,579
20230530,144500,7035922638,1460,1457,1460,1457,1017
20230530,144400,7034440568,1457,1459,1459,1457,18466
20230530,144300,7007506896,1460,1460,1461,1460,11023
20230530,144200,6991406283,1460,1460,1460,1460,1855
20230530,144100,6988697983,1461,1458,1461,1458,2630
20230530,144000,6984859340,1460,1460,1461,1460,5642
20230530,143900,6976621400,1458,1458,1458,1458,5169
20230530,143800,6969084998,1458,1459,1459,1458,2091
20230530,143700,6966036229,1458,1458,1459,1458,7884
20230530,143600,6954540857,1458,1458,1459,1458,4463
20230530,143500,6948032802,1458,1458,1458,1458,2029
20230530,143400,6945074520,1458,1458,1458,1458,1511
20230530,143300,6942871482,1458,1458,1458,1458,1919
20230530,143200,6940073580,1458,1457,1459,1457,3301
20230530,143100,6935263713,1457,1457,1457,1457,501
20230530,143000,6934533756,1457,1458,1458,1456,4294
20230530,142900,6928277845,1460,1460,1460,1460,100
20230530,142800,6928131845,1460,1460,1460,1460,42
20230530,142700,6928070525,1460,1457,1460,1457,1240
20230530,142600,6926263839,1458,1456,1458,1456,1725
20230530,142500,6923748949,1456,1458,1458,1456,13039
20230530,142400,6904757398,1458,1459,1459,1458,6
20230530,142300,6904748645,1459,1459,1459,1459,1427
20230530,142200,6902666652,1459,1459,1460,1459,51
20230530,142100,6902592242,1459,1459,1459,1459,1008
20230530,142000,6901121570,1459,1460,1460,1459,2195
20230530,141900,6897918870,1459,1460,1460,1459,75
20230530,141800,6897809400,1459,1459,1459,1459,292
20230530,141700,6897383372,1455,1456,1456,1455,3550
20230530,141600,6892217244,1455,1458,1458,1455,4137
20230530,141500,6886194458,1459,1459,1459,1459,4831
20230530,141400,6879146029,1460,1459,1460,1459,1060
20230530,141300,6877599488,1459,1460,1460,1459,125
20230530,141200,6877417063,1460,1459,1460,1459,1290
20230530,141100,6875534937,1459,1460,1460,1459,1005
20230530,141000,6874068637,1460,1458,1460,1455,15603
20230530,140900,6851355155,1458,1460,1460,1458,7839
20230530,140800,6839920379,1460,1464,1464,1459,7142
20230530,140700,6829481564,1464,1464,1465,1464,4148
20230530,140600,6823405200,1465,1465,1465,1465,1
20230530,140500,6823403735,1465,1464,1466,1464,6427
20230530,140400,6813988850,1464,1462,1464,1462,1339
20230530,140300,6812028968,1461,1460,1461,1460,2637
20230530,140200,6808178847,1460,1460,1460,1460,140
20230530,140100,6807974447,1461,1463,1463,1460,85
20230530,140000,6807850252,1463,1459,1463,1459,16898
20230530,135900,6783179364,1456,1457,1459,1455,14499
20230530,135800,6762075079,1456,1459,1459,1456,7021
20230530,135700,6751842057,1459,1459,1459,1459,1371
20230530,135600,6749841768,1459,1460,1460,1459,188
20230530,135500,6749567460,1460,1459,1460,1459,391
20230530,135400,6748996667,1459,1460,1460,1459,1173
20230530,135300,6747284916,1460,1460,1460,1460,671
20230530,135200,6746305256,1460,1459,1460,1459,362
20230530,135100,6745777028,1460,1460,1460,1459,5056
20230530,135000,6738397065,1460,1460,1460,1460,1450
20230530,134900,6736280065,1460,1459,1460,1459,311
20230530,134800,6735826263,1460,1460,1460,1459,1702
20230530,134700,6733341655,1460,1460,1460,1460,717
20230530,134600,6732294835,1460,1459,1460,1459,2503
20230530,134500,6728640855,1460,1459,1460,1459,1031
20230530,134400,6727135610,1459,1464,1464,1459,5208
20230530,134300,6719527508,1464,1464,1464,1464,326
20230530,134200,6719050244,1464,1464,1464,1464,19
20230530,134100,6719022428,1460,1459,1460,1459,8352
20230530,134000,6706828608,1459,1462,1462,1459,4114
20230530,133900,6700820523,1462,1461,1462,1461,2265
20230530,133800,6697509193,1461,1461,1461,1461,3
20230530,133700,6697504810,1462,1462,1462,1462,195
20230530,133600,6697219720,1462,1461,1462,1456,8414
20230530,133500,6684955609,1459,1462,1462,1459,4827
20230530,133400,6677908179,1462,1464,1464,1461,3491
20230530,133300,6672803156,1464,1463,1464,1463,1291
20230530,133200,6670913332,1463,1463,1463,1463,522
20230530,133100,6670149646,1462,1462,1462,1462,1454
20230530,133000,6668023898,1462,1461,1462,1461,1216
20230530,132900,6666246406,1462,1460,1462,1460,1371
20230530,132800,6664242847,1459,1458,1459,1457,1336
20230530,132700,6662294432,1458,1458,1459,1457,5892
20230530,132600,6653707863,1458,1458,1460,1458,3855
20230530,132500,6648085870,1459,1458,1459,1458,1369
20230530,132400,6646089159,1458,1458,1458,1456,1566
20230530,132300,6643806331,1459,1461,1461,1453,63657
20230530,132200,6551174050,1458,1459,1459,1458,8685
20230530,132100,6538510600,1458,1458,1462,1457,5593
20230530,132000,6530355079,1458,1458,1460,1457,3147
20230530,131900,6525765701,1458,1462,1462,1458,2724
20230530,131800,6521787600,1462,1460,1462,1459,7106
20230530,131700,6511399143,1460,1467,1468,1456,133083
20230530,131600,6316793556,1468,1469,1470,1468,10850
20230530,131500,6300861044,1470,1470,1470,1470,7752
20230530,131400,6289465604,1473,1470,1473,1470,205
20230530,131300,6289164236,1470,1469,1470,1468,8054
20230530,131200,6277333616,1470,1470,1470,1469,13318
20230530,131100,6257759217,1470,1471,1471,1470,7301
20230530,131000,6247026687,1471,1474,1474,1471,9045
20230530,130900,6233720737,1472,1473,1474,1472,3093
20230530,130800,6229167661,1472,1474,1474,1472,3074
20230530,130700,6224639892,1473,1473,1473,1473,500
20230530,130600,6223903392,1473,1473,1473,1473,10
20230530,130500,6223888662,1476,1476,1476,1476,1064
20230530,130400,6222318198,1477,1473,1477,1473,1993
20230530,130300,6219378433,1473,1473,1473,1473,0
20230530,130200,6219378433,1473,1473,1473,1473,1639
20230530,130100,6216964186,1473,1473,1473,1473,145
20230530,130000,6216750601,1473,1472,1473,1472,8
20230530,125900,6216738819,1471,1471,1471,1471,371
20230530,125800,6216193078,1471,1471,1471,1470,369
20230530,125700,6215650483,1471,1470,1471,1469,11709
20230530,125600,6198438453,1470,1471,1471,1469,14325
20230530,125500,6177380721,1471,1475,1475,1471,19826
20230530,125400,6148184848,1475,1474,1475,1474,203
20230530,125300,6147885424,1475,1475,1476,1475,1200
20230530,125200,6146115389,1476,1476,1476,1476,7103
20230530,125100,6135631361,1476,1477,1477,1476,950
20230530,125000,6134228871,1477,1476,1477,1476,1114
20230530,124900,6132584027,1477,1476,1477,1476,121
20230530,124800,6132405410,1477,1478,1479,1477,4022
20230530,124700,6126458006,1478,1478,1478,1478,1356
20230530,124600,6124453838,1478,1476,1478,1476,2182
20230530,124500,6121230358,1476,1476,1476,1476,20
20230530,124400,6121200838,1477,1475,1477,1475,2635
20230530,124300,6117313068,1473,1473,1473,1473,99
20230530,124200,6117167241,1473,1473,1475,1473,2215
20230530,124100,6113904540,1473,1474,1475,1473,3183
20230530,124000,6109212298,1474,1474,1474,1474,200
20230530,123900,6108917498,1474,1473,1474,1473,764
20230530,123800,6107791915,1474,1474,1474,1473,1437
20230530,123700,6105674056,1475,1474,1475,1474,3041
20230530,123600,6101189643,1474,1475,1475,1474,2185
20230530,123500,6097968654,1475,1474,1475,1474,2029
20230530,123400,6094977379,1475,1476,1476,1475,3425
20230530,123300,6089925494,1476,1475,1476,1475,26
20230530,123200,6089887119,1474,1472,1476,1472,996
20230530,123100,6088418587,1472,1472,1472,1472,1468
20230530,123000,6086257691,1471,1471,1472,1471,390
20230530,122900,6085683999,1471,1471,1475,1471,2701
20230530,122800,6081710768,1471,1475,1475,1471,2024
20230530,122700,6078725420,1475,1470,1475,1470,6140
20230530,122600,6069693920,1470,1472,1472,1470,18655
20230530,122500,6042262068,1470,1473,1473,1470,20082
20230530,122400,6012715382,1472,1475,1475,1472,5144
20230530,122300,6005135109,1474,1475,1475,1474,1482
20230530,122200,6002950591,1474,1475,1475,1474,7974
20230530,122100,5991190993,1476,1477,1477,1476,5757
20230530,122000,5982691106,1477,1478,1478,1477,3441
20230530,121900,5977606489,1477,1478,1480,1477,1406
20230530,121800,5975528671,1480,1479,1480,1478,2370
20230530,121700,5972023840,1479,1479,1480,1479,321
20230530,121600,5971549080,1479,1479,1479,1479,945
20230530,121500,5970151425,1480,1478,1480,1478,2301
20230530,121400,5966747393,1477,1480,1480,1477,6712
20230530,121300,5956828141,1480,1481,1481,1480,6252
20230530,121200,5947574921,1481,1479,1481,1479,4214
20230530,121100,5941341991,1480,1481,1481,1479,4257
20230530,121000,5935041633,1480,1481,1483,1480,5972
20230530,120900,5926199914,1481,1484,1484,1481,1098
20230530,120800,5924570749,1484,1481,1485,1479,10517
20230530,120700,5908999899,1482,1483,1483,1482,1198
20230530,120600,5907224447,1483,1483,1483,1483,3752
20230530,120500,5901660231,1484,1483,1484,1483,519
20230530,120400,5900890552,1483,1484,1485,1483,3494
20230530,120300,5895705696,1484,1483,1484,1483,831
20230530,120200,5894473322,1483,1484,1484,1483,3443
20230530,120100,5889367252,1484,1485,1485,1484,1242
20230530,120000,5887524123,1484,1484,1485,1484,13020
20230530,115900,5868196968,1485,1484,1485,1484,3787
20230530,115800,5862576920,1485,1485,1485,1484,312
20230530,115700,5862113705,1485,1486,1486,1484,212
20230530,115600,5861798815,1485,1487,1487,1485,5225
20230530,115500,5854039593,1486,1488,1488,1486,93
20230530,115400,5853901218,1487,1486,1487,1485,6880
20230530,115300,5843675155,1485,1485,1487,1485,4337
20230530,115200,5837234705,1485,1487,1487,1485,1012
20230530,115100,5835731661,1486,1487,1488,1485,1634
20230530,115000,5833301855,1484,1487,1487,1484,1680
20230530,114900,5830806885,1487,1485,1487,1485,8399
20230530,114800,5818334362,1485,1487,1487,1484,10338
20230530,114700,5802975859,1487,1485,1489,1485,49005
20230530,114600,5730078786,1485,1484,1485,1484,11805
20230530,114500,5712551593,1484,1484,1484,1483,4685
20230530,114400,5705603532,1483,1482,1484,1482,7299
20230530,114300,5694774796,1482,1481,1482,1481,1335
20230530,114200,5692796827,1481,1481,1481,1481,2618
20230530,114100,5688919569,1481,1480,1481,1480,1662
20230530,114000,5686458334,1480,1481,1481,1480,1700
20230530,113900,5683941334,1479,1480,1482,1479,6184
20230530,113800,5674788458,1480,1482,1482,1480,2690
20230530,113700,5670806126,1483,1480,1483,1480,3780
20230530,113600,5665207676,1480,1483,1484,1480,4871
20230530,113500,5657997045,1484,1480,1484,1479,36980
20230530,113400,5603179077,1480,1479,1480,1478,203
20230530,113300,5602878803,1479,1479,1479,1478,2063
20230530,113200,5599827869,1478,1477,1478,1477,1175
20230530,113100,5598091459,1477,1477,1477,1477,3277
20230530,113000,5593251330,1477,1478,1478,1477,1951
20230530,112900,5590369702,1477,1472,1477,1472,3578
20230530,112800,5585097534,1472,1476,1476,1472,16056
20230530,112700,5561441367,1476,1475,1476,1475,3240
20230530,112600,5556662366,1475,1478,1478,1475,1827
20230530,112500,5553965373,1478,1477,1478,1477,2180
20230530,112400,5550745413,1477,1478,1478,1477,7284
20230530,112300,5539986761,1478,1479,1479,1477,2855
20230530,112200,5535767224,1479,1479,1479,1479,2190
20230530,112100,5532528214,1480,1480,1480,1480,6926
20230530,112000,5522277734,1480,1480,1482,1480,2340
20230530,111900,5518814476,1479,1480,1482,1479,18554
20230530,111800,5491354492,1480,1480,1480,1480,13123
20230530,111700,5471932452,1480,1483,1483,1480,2307
20230530,111600,5468514222,1482,1481,1482,1480,2861
20230530,111500,5464275686,1482,1480,1482,1479,5524
20230530,111400,5456100857,1480,1480,1481,1479,3370
20230530,111300,5451113167,1480,1483,1483,1480,9987
20230530,111200,5436326239,1483,1480,1483,1479,12618
20230530,111100,5417639736,1481,1479,1481,1479,12956
20230530,111000,5398462380,1479,1480,1480,1479,18714
20230530,110900,5370771373,1480,1479,1480,1479,1401
20230530,110800,5368699214,1479,1478,1480,1478,1118
20230530,110700,5367045602,1480,1479,1480,1478,2412
20230530,110600,5363476169,1479,1479,1480,1479,845
20230530,110500,5362225904,1479,1481,1483,1479,1569
20230530,110400,5359902924,1481,1480,1483,1480,8000
20230530,110300,5348049281,1480,1479,1480,1479,3853
20230530,110200,5342349923,1479,1477,1479,1477,4192
20230530,110100,5336154967,1477,1475,1477,1475,11403
20230530,110000,5319324224,1474,1475,1475,1474,4534
20230530,105900,5312639683,1475,1474,1475,1474,576
20230530,105800,5311790256,1474,1473,1474,1473,1896
20230530,105700,5308997021,1473,1473,1475,1473,1251
20230530,105600,5307154142,1473,1473,1473,1473,244
20230530,105500,5306794730,1472,1472,1477,1472,6466
20230530,105400,5297264774,1472,1471,1472,1471,667
20230530,105300,5296283000,1472,1473,1473,1471,19705
20230530,105200,5267288646,1473,1472,1473,1471,893
20230530,105100,5265974319,1470,1473,1474,1470,10601
20230530,105000,5250375245,1472,1475,1476,1471,4008
20230530,104900,5244464898,1470,1468,1471,1468,38401
20230530,104800,5188015454,1469,1468,1469,1468,1721
20230530,104700,5185487815,1468,1473,1474,1468,25787
20230530,104600,5147563487,1474,1474,1474,1473,7917
20230530,104500,5135899424,1474,1474,1476,1473,2659
20230530,104400,5131978545,1475,1477,1477,1474,10073
20230530,104300,5117120668,1477,1476,1477,1476,855
20230530,104200,5115858482,1475,1474,1475,1473,5520
20230530,104100,5107720163,1474,1478,1479,1474,18932
20230530,104000,5079784035,1479,1479,1480,1478,3218
20230530,103900,5075023970,1479,1480,1480,1479,3394
20230530,103800,5070001357,1479,1479,1480,1479,1198
20230530,103700,5068228518,1478,1481,1484,1478,14517
20230530,103600,5046729046,1481,1478,1481,1478,7725
20230530,103500,5035297154,1478,1478,1478,1478,3509
20230530,103400,5030110852,1478,1481,1481,1478,1107
20230530,103300,5028472522,1480,1483,1483,1480,10173
20230530,103200,5013410284,1484,1483,1484,1483,7593
20230530,103100,5002149253,1483,1484,1484,1481,5867
20230530,103000,4993448511,1484,1486,1487,1484,11270
20230530,102900,4976713602,1485,1483,1487,1483,16616
20230530,102800,4952041699,1483,1484,1484,1481,3204
20230530,102700,4947291565,1483,1482,1483,1480,7475
20230530,102600,4936208358,1480,1477,1483,1476,10098
20230530,102500,4921263875,1477,1477,1478,1477,3228
20230530,102400,4916495398,1477,1477,1477,1476,2271
20230530,102300,4913142179,1476,1479,1480,1476,5889
20230530,102200,4904431698,1476,1475,1479,1475,4613
20230530,102100,4897624008,1474,1475,1475,1474,962
20230530,102000,4896205652,1480,1479,1481,1475,830
20230530,101900,4894979428,1480,1471,1482,1471,24535
20230530,101800,4858670251,1471,1469,1471,1469,2151
20230530,101700,4855508547,1469,1474,1474,1469,38611
20230530,101600,4798723865,1471,1478,1478,1471,34798
20230530,101500,4747456463,1478,1476,1478,1476,3608
20230530,101400,4742128751,1478,1474,1478,1474,28449
20230530,101300,4700156585,1474,1474,1475,1474,6366
20230530,101200,4690771757,1473,1473,1475,1472,4053
20230530,101100,4684798245,1473,1472,1475,1472,1035
20230530,101000,4683272876,1471,1477,1478,1471,37641
20230530,100900,4627762950,1477,1479,1480,1477,9990
20230530,100800,4612995318,1479,1480,1480,1479,14187
20230530,100700,4592004899,1480,1480,1482,1480,27058
20230530,100600,4551952881,1480,1486,1486,1479,45251
20230530,100500,4484916387,1486,1487,1488,1485,18905
20230530,100400,4456810895,1487,1492,1492,1486,18633
20230530,100300,4429063234,1492,1490,1492,1490,13537
20230530,100200,4408874110,1490,1490,1493,1487,101210
20230530,100100,4257984526,1490,1481,1490,1479,118170
20230530,100000,4082213633,1481,1483,1485,1480,7780
20230530,095900,4070691260,1482,1486,1486,1482,15316
20230530,095800,4047978233,1486,1486,1487,1482,26358
20230530,095700,4008834539,1486,1487,1488,1486,24187
20230530,095600,3972874573,1486,1482,1487,1481,122711
20230530,095500,3790577293,1482,1478,1482,1478,23028
20230530,095400,3756480871,1479,1480,1482,1478,19084
20230530,095300,3728236716,1481,1482,1482,1477,35199
20230530,095200,3676159190,1479,1475,1483,1475,49066
20230530,095100,3603606741,1476,1479,1479,1474,30971
20230530,095000,3557868853,1479,1477,1480,1477,16992
20230530,094900,3532738917,1477,1474,1477,1473,7046
20230530,094800,3522346989,1474,1472,1479,1472,74181
20230530,094700,3412959447,1472,1470,1472,1469,13613
20230530,094600,3392929996,1470,1469,1474,1469,28022
20230530,094500,3351671645,1469,1470,1470,1466,4964
20230530,094400,3344386342,1470,1472,1472,1470,4871
20230530,094300,3337221980,1471,1462,1472,1462,26191
20230530,094200,3298741716,1462,1463,1463,1461,6360
20230530,094100,3289440858,1460,1461,1463,1460,3102
20230530,094000,3284906054,1461,1462,1462,1459,22568
20230530,093900,3251944905,1462,1464,1464,1462,8977
20230530,093800,3238817381,1464,1464,1465,1463,8269
20230530,093700,3226712066,1464,1465,1465,1464,5496
20230530,093600,3218665787,1465,1465,1465,1463,8693
20230530,093500,3205938591,1465,1468,1468,1465,3441
20230530,093400,3200893962,1466,1470,1471,1466,14726
20230530,093300,3179278983,1470,1466,1470,1464,20288
20230530,093200,3149553207,1466,1466,1471,1465,19411
20230530,093100,3121060274,1466,1463,1466,1462,9402
20230530,093000,3107293342,1462,1461,1464,1461,6957
20230530,092900,3097118582,1462,1460,1465,1460,25969
20230530,092800,3059127695,1461,1460,1461,1459,10596
20230530,092700,3043652941,1459,1457,1459,1457,11059
20230530,092600,3027524382,1456,1457,1457,1455,867
20230530,092500,3026261788,1455,1452,1455,1452,7199
20230530,092400,3015798544,1453,1452,1453,1451,15329
20230530,092300,2993549505,1453,1455,1455,1452,28629
20230530,092200,2951948511,1455,1458,1458,1454,61448
20230530,092100,2862506386,1458,1458,1458,1457,26839
20230530,092000,2823398327,1456,1464,1464,1456,43910
20230530,091900,2759287278,1464,1466,1466,1463,11158
20230530,091800,2742958663,1466,1462,1466,1461,9923
20230530,091700,2728448417,1462,1465,1466,1459,46860
20230530,091600,2659977628,1466,1471,1471,1465,19084
20230530,091500,2631946866,1471,1471,1473,1470,22383
20230530,091400,2599011592,1471,1479,1479,1471,54022
20230530,091300,2519321350,1480,1482,1483,1473,28437
20230530,091200,2477313278,1482,1472,1484,1472,95018
20230530,091100,2336803947,1473,1470,1474,1470,28471
20230530,091000,2294913927,1470,1464,1474,1464,21808
20230530,090900,2262857610,1465,1463,1465,1462,46533
20230530,090800,2194763328,1463,1465,1465,1462,11166
20230530,090700,2178423382,1464,1456,1464,1456,33320
20230530,090600,2129695618,1460,1461,1465,1455,49380
20230530,090500,2057565353,1462,1460,1467,1459,37504
20230530,090400,2002735848,1460,1468,1470,1456,89657
20230530,090300,1871903073,1468,1472,1476,1467,115181
20230530,090200,1702226707,1475,1476,1477,1456,197390
20230530,090100,1413082227,1477,1480,1500,1476,289308
20230530,090000,981912688,1480,1470,1513,1461,662469