KissMeData/048430/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185800,3187316080,9380,9380,9380,9380,20716
20230605,185700,3187316080,9380,9380,9380,9380,0
20230605,185600,3187316080,9380,9380,9380,9380,0
20230605,185500,3187316080,9380,9380,9380,9380,0
20230605,185400,3187316080,9380,9380,9380,9380,0
20230605,185300,3187316080,9380,9380,9380,9380,0
20230605,185200,3187316080,9380,9380,9380,9380,0
20230605,185100,3187316080,9380,9380,9380,9380,0
20230605,185000,3187316080,9380,9380,9380,9380,0
20230605,184900,3187316080,9380,9380,9380,9380,0
20230605,184800,3187316080,9380,9380,9380,9380,0
20230605,184700,3187316080,9380,9380,9380,9380,0
20230605,184600,3187316080,9380,9380,9380,9380,0
20230605,184500,3187316080,9380,9380,9380,9380,0
20230605,184400,3187316080,9380,9380,9380,9380,0
20230605,184300,3187316080,9380,9380,9380,9380,0
20230605,184200,3187316080,9380,9380,9380,9380,0
20230605,184100,3187316080,9380,9380,9380,9380,0
20230605,184000,3187316080,9380,9380,9380,9380,0
20230605,183900,3187316080,9380,9380,9380,9380,0
20230605,183800,3187316080,9380,9380,9380,9380,0
20230605,183700,3187316080,9380,9380,9380,9380,0
20230605,183600,3187316080,9380,9380,9380,9380,0
20230605,183500,3187316080,9380,9380,9380,9380,0
20230605,183400,3187316080,9380,9380,9380,9380,0
20230605,183300,3187316080,9380,9380,9380,9380,0
20230605,183200,3187316080,9380,9380,9380,9380,0
20230605,183100,3187316080,9380,9380,9380,9380,0
20230605,183000,3187316080,9380,9380,9380,9380,0
20230605,182900,3187316080,9380,9380,9380,9380,0
20230605,182800,3187316080,9380,9380,9380,9380,20716
20230605,182700,3187316080,9380,9380,9380,9380,0
20230605,182600,3187316080,9380,9380,9380,9380,0
20230605,182500,3187316080,9380,9380,9380,9380,0
20230605,182400,3187316080,9380,9380,9380,9380,0
20230605,182300,3187316080,9380,9380,9380,9380,0
20230605,182200,3187316080,9380,9380,9380,9380,0
20230605,182100,3187316080,9380,9380,9380,9380,0
20230605,182000,3187316080,9380,9380,9380,9380,0
20230605,181900,3187316080,9380,9380,9380,9380,0
20230605,181800,3187316080,9380,9380,9380,9380,0
20230605,181700,3187316080,9380,9380,9380,9380,0
20230605,181600,3187316080,9380,9380,9380,9380,0
20230605,181500,3187316080,9380,9380,9380,9380,0
20230605,181400,3187316080,9380,9380,9380,9380,0
20230605,181300,3187316080,9380,9380,9380,9380,0
20230605,181200,3187316080,9380,9380,9380,9380,0
20230605,181100,3187316080,9380,9380,9380,9380,0
20230605,181000,3187316080,9380,9380,9380,9380,0
20230605,180900,3187316080,9380,9380,9380,9380,0
20230605,180800,3187316080,9380,9380,9380,9380,0
20230605,180700,3187316080,9380,9380,9380,9380,0
20230605,180600,3187316080,9380,9380,9380,9380,0
20230605,180500,3187316080,9380,9380,9380,9380,0
20230605,180400,3187316080,9380,9380,9380,9380,0
20230605,180300,3187316080,9380,9380,9380,9380,0
20230605,180200,3187316080,9380,9380,9380,9380,0
20230605,180100,3187316080,9380,9380,9380,9380,0
20230605,180000,3187316080,9380,9380,9380,9380,0
20230605,175900,3187316080,9380,9380,9380,9380,0
20230605,175800,3187316080,9380,9380,9380,9380,20716
20230605,175700,3187316080,9380,9380,9380,9380,0
20230605,175600,3187316080,9380,9380,9380,9380,0
20230605,175500,3187316080,9380,9380,9380,9380,0
20230605,175400,3187316080,9380,9380,9380,9380,0
20230605,175300,3187316080,9380,9380,9380,9380,0
20230605,175200,3187316080,9380,9380,9380,9380,0
20230605,175100,3187316080,9380,9380,9380,9380,0
20230605,175000,3187316080,9380,9380,9380,9380,0
20230605,174900,3187316080,9380,9380,9380,9380,0
20230605,174800,3187316080,9380,9380,9380,9380,0
20230605,174700,3187316080,9380,9380,9380,9380,0
20230605,174600,3187316080,9380,9380,9380,9380,0
20230605,174500,3187316080,9380,9380,9380,9380,0
20230605,174400,3187316080,9380,9380,9380,9380,0
20230605,174300,3187316080,9380,9380,9380,9380,0
20230605,174200,3187316080,9380,9380,9380,9380,0
20230605,174100,3187316080,9380,9380,9380,9380,0
20230605,174000,3187316080,9380,9380,9380,9380,0
20230605,173900,3187316080,9380,9380,9380,9380,0
20230605,173800,3187316080,9380,9380,9380,9380,0
20230605,173700,3187316080,9380,9380,9380,9380,0
20230605,173600,3187316080,9380,9380,9380,9380,0
20230605,173500,3187316080,9380,9380,9380,9380,0
20230605,173400,3187316080,9380,9380,9380,9380,0
20230605,173300,3187316080,9380,9380,9380,9380,0
20230605,173200,3187316080,9380,9380,9380,9380,0
20230605,173100,3187316080,9380,9380,9380,9380,0
20230605,173000,3187316080,9380,9380,9380,9380,0
20230605,172900,3187316080,9380,9380,9380,9380,0
20230605,172800,3187316080,9380,9380,9380,9380,20716
20230605,172700,3187316080,9380,9380,9380,9380,0
20230605,172600,3187316080,9380,9380,9380,9380,0
20230605,172500,3187316080,9380,9380,9380,9380,0
20230605,172400,3187316080,9380,9380,9380,9380,0
20230605,172300,3187316080,9380,9380,9380,9380,0
20230605,172200,3187316080,9380,9380,9380,9380,0
20230605,172100,3187316080,9380,9380,9380,9380,0
20230605,172000,3187316080,9380,9380,9380,9380,0
20230605,171900,3187316080,9380,9380,9380,9380,0
20230605,171800,3187316080,9380,9380,9380,9380,0
20230605,171700,3187316080,9380,9380,9380,9380,0
20230605,171600,3187316080,9380,9380,9380,9380,0
20230605,171500,3187316080,9380,9380,9380,9380,0
20230605,171400,3187316080,9380,9380,9380,9380,0
20230605,171300,3187316080,9380,9380,9380,9380,0
20230605,171200,3187316080,9380,9380,9380,9380,0
20230605,171100,3187316080,9380,9380,9380,9380,0
20230605,171000,3187316080,9380,9380,9380,9380,0
20230605,170900,3187316080,9380,9380,9380,9380,0
20230605,170800,3187316080,9380,9380,9380,9380,0
20230605,170700,3187316080,9380,9380,9380,9380,0
20230605,170600,3187316080,9380,9380,9380,9380,0
20230605,170500,3187316080,9380,9380,9380,9380,0
20230605,170400,3187316080,9380,9380,9380,9380,0
20230605,170300,3187316080,9380,9380,9380,9380,0
20230605,170200,3187316080,9380,9380,9380,9380,0
20230605,170100,3187316080,9380,9380,9380,9380,0
20230605,170000,3187316080,9380,9380,9380,9380,0
20230605,165900,3187316080,9380,9380,9380,9380,0
20230605,165800,3187316080,9380,9380,9380,9380,20716
20230605,165700,3187316080,9380,9380,9380,9380,0
20230605,165600,3187316080,9380,9380,9380,9380,0
20230605,165500,3187316080,9380,9380,9380,9380,0
20230605,165400,3187316080,9380,9380,9380,9380,0
20230605,165300,3187316080,9380,9380,9380,9380,0
20230605,165200,3187316080,9380,9380,9380,9380,0
20230605,165100,3187316080,9380,9380,9380,9380,0
20230605,165000,3187316080,9380,9380,9380,9380,0
20230605,164900,3187316080,9380,9380,9380,9380,0
20230605,164800,3187316080,9380,9380,9380,9380,0
20230605,164700,3187316080,9380,9380,9380,9380,0
20230605,164600,3187316080,9380,9380,9380,9380,0
20230605,164500,3187316080,9380,9380,9380,9380,0
20230605,164400,3187316080,9380,9380,9380,9380,0
20230605,164300,3187316080,9380,9380,9380,9380,0
20230605,164200,3187316080,9380,9380,9380,9380,0
20230605,164100,3187316080,9380,9380,9380,9380,0
20230605,164000,3187316080,9380,9380,9380,9380,0
20230605,163900,3187316080,9380,9380,9380,9380,0
20230605,163800,3187316080,9380,9380,9380,9380,0
20230605,163700,3187316080,9380,9380,9380,9380,0
20230605,163600,3187316080,9380,9380,9380,9380,0
20230605,163500,3187316080,9380,9380,9380,9380,0
20230605,163400,3187316080,9380,9380,9380,9380,0
20230605,163300,3187316080,9380,9380,9380,9380,0
20230605,163200,3187316080,9380,9380,9380,9380,0
20230605,163100,3187316080,9380,9380,9380,9380,0
20230605,163000,3187316080,9380,9380,9380,9380,0
20230605,162900,3187316080,9380,9380,9380,9380,0
20230605,162800,3187316080,9380,9380,9380,9380,20716
20230605,162700,3187316080,9380,9380,9380,9380,0
20230605,162600,3187316080,9380,9380,9380,9380,0
20230605,162500,3187316080,9380,9380,9380,9380,0
20230605,162400,3187316080,9380,9380,9380,9380,0
20230605,162300,3187316080,9380,9380,9380,9380,0
20230605,162200,3187316080,9380,9380,9380,9380,0
20230605,162100,3187316080,9380,9380,9380,9380,0
20230605,162000,3187316080,9380,9380,9380,9380,0
20230605,161900,3187316080,9380,9380,9380,9380,0
20230605,161800,3187316080,9380,9380,9380,9380,0
20230605,161700,3187316080,9380,9380,9380,9380,0
20230605,161600,3187316080,9380,9380,9380,9380,0
20230605,161500,3187316080,9380,9380,9380,9380,0
20230605,161400,3187316080,9380,9380,9380,9380,0
20230605,161300,3187316080,9380,9380,9380,9380,0
20230605,161200,3187316080,9380,9380,9380,9380,0
20230605,161100,3187316080,9380,9380,9380,9380,0
20230605,161000,3187316080,9380,9380,9380,9380,0
20230605,160900,3187316080,9380,9380,9380,9380,0
20230605,160800,3187316080,9380,9380,9380,9380,0
20230605,160700,3187316080,9380,9380,9380,9380,0
20230605,160600,3187316080,9380,9380,9380,9380,0
20230605,160500,3187316080,9380,9380,9380,9380,0
20230605,160400,3187316080,9380,9380,9380,9380,0
20230605,160300,3187316080,9380,9380,9380,9380,0
20230605,160200,3187316080,9380,9380,9380,9380,0
20230605,160100,3187316080,9380,9380,9380,9380,0
20230605,160000,3187316080,9380,9380,9380,9380,0
20230605,155900,3187316080,9380,9380,9380,9380,0
20230605,155800,3187316080,9380,9380,9380,9380,20716
20230605,155700,3187316080,9380,9380,9380,9380,0
20230605,155600,3187316080,9380,9380,9380,9380,0
20230605,155500,3187316080,9380,9380,9380,9380,0
20230605,155400,3187316080,9380,9380,9380,9380,0
20230605,155300,3187316080,9380,9380,9380,9380,0
20230605,155200,3187316080,9380,9380,9380,9380,0
20230605,155100,3187316080,9380,9380,9380,9380,0
20230605,155000,3187316080,9380,9380,9380,9380,0
20230605,154900,3187316080,9380,9380,9380,9380,0
20230605,154800,3187316080,9380,9380,9380,9380,0
20230605,154700,3187316080,9380,9380,9380,9380,0
20230605,154600,3187316080,9380,9380,9380,9380,0
20230605,154500,3187316080,9380,9380,9380,9380,0
20230605,154400,3187316080,9380,9380,9380,9380,0
20230605,154300,3187316080,9380,9380,9380,9380,0
20230605,154200,3187316080,9380,9380,9380,9380,0
20230605,154100,3187316080,9380,9380,9380,9380,0
20230605,154000,3187316080,9380,9380,9380,9380,0
20230605,153900,3187316080,9380,9380,9380,9380,0
20230605,153800,3187316080,9380,9380,9380,9380,0
20230605,153700,3187316080,9380,9380,9380,9380,0
20230605,153600,3187316080,9380,9380,9380,9380,0
20230605,153500,3187316080,9380,9380,9380,9380,0
20230605,153400,3187316080,9380,9380,9380,9380,0
20230605,153300,3187316080,9380,9380,9380,9380,0
20230605,153200,3187316080,9380,9380,9380,9380,0
20230605,153100,3187316080,9380,9380,9380,9380,0
20230605,153000,3187316080,9380,9380,9380,9380,20716
20230605,152900,2993000000,9380,9380,9380,9380,0
20230605,152800,2993000000,9380,9380,9380,9380,0
20230605,152700,2993000000,9380,9380,9380,9380,0
20230605,152600,2993000000,9380,9380,9380,9380,0
20230605,152500,2993000000,9380,9380,9380,9380,0
20230605,152400,2993000000,9380,9380,9380,9380,0
20230605,152300,2993000000,9380,9380,9380,9380,0
20230605,152200,2993000000,9380,9380,9380,9380,0
20230605,152100,2993000000,9380,9380,9380,9380,0
20230605,152000,2993000000,9380,9380,9380,9380,0
20230605,151900,2993000000,9380,9390,9420,9380,4480
20230605,151800,2950919800,9380,9390,9400,9380,970
20230605,151700,2941816900,9390,9400,9410,9390,568
20230605,151600,2936482600,9410,9420,9420,9390,995
20230605,151500,2927130520,9420,9440,9440,9400,845
20230605,151400,2919181600,9440,9440,9440,9440,124
20230605,151300,2918011040,9440,9430,9450,9420,292
20230605,151200,2915254690,9420,9410,9430,9410,906
20230605,151100,2906718870,9410,9420,9420,9410,749
20230605,151000,2899669990,9420,9400,9420,9370,959
20230605,150900,2890652320,9370,9400,9400,9370,413
20230605,150800,2886773080,9400,9410,9420,9400,170
20230605,150700,2885172610,9400,9400,9400,9360,4515
20230605,150600,2842786970,9400,9440,9440,9400,6753
20230605,150500,2779224990,9450,9450,9450,9440,1031
20230605,150400,2769484770,9450,9470,9470,9450,896
20230605,150300,2761017000,9470,9470,9470,9470,0
20230605,150200,2761017000,9470,9440,9490,9440,491
20230605,150100,2756372100,9440,9460,9470,9440,2301
20230605,150000,2734634280,9470,9500,9500,9470,2194
20230605,145900,2713804220,9500,9490,9500,9490,256
20230605,145800,2711374770,9490,9470,9490,9470,523
20230605,145700,2706416600,9470,9460,9470,9460,101
20230605,145600,2705461130,9450,9450,9460,9450,150
20230605,145500,2704043620,9450,9460,9460,9450,1555
20230605,145400,2689347350,9470,9480,9480,9460,46
20230605,145300,2688911930,9490,9470,9490,9460,711
20230605,145200,2682184120,9460,9460,9460,9460,105
20230605,145100,2681190820,9470,9470,9470,9470,206
20230605,145000,2679240000,9470,9470,9490,9470,552
20230605,144900,2674004540,9470,9470,9470,9470,112
20230605,144800,2672943900,9470,9480,9480,9470,211
20230605,144700,2670945630,9470,9460,9470,9460,38
20230605,144600,2670585860,9460,9460,9460,9460,11
20230605,144500,2670481800,9470,9480,9480,9470,245
20230605,144400,2668161630,9480,9470,9480,9470,46
20230605,144300,2667725820,9470,9470,9470,9470,281
20230605,144200,2665064750,9480,9470,9480,9470,464
20230605,144100,2660670610,9470,9470,9480,9470,284
20230605,144000,2657981120,9470,9470,9480,9470,24
20230605,143900,2657753720,9480,9480,9480,9470,25
20230605,143800,2657516910,9480,9460,9480,9460,146
20230605,143700,2656134930,9460,9480,9480,9460,375
20230605,143600,2652587070,9490,9470,9490,9470,187
20230605,143500,2650813470,9460,9470,9470,9460,580
20230605,143400,2645324560,9470,9480,9490,9470,1054
20230605,143300,2635323590,9470,9480,9480,9470,225
20230605,143200,2633190880,9480,9480,9490,9480,224
20230605,143100,2631067240,9480,9490,9490,9480,244
20230605,143000,2628752130,9490,9500,9500,9490,814
20230605,142900,2621019300,9500,9500,9500,9500,176
20230605,142800,2619347300,9500,9490,9500,9490,68
20230605,142700,2618701510,9480,9460,9480,9460,471
20230605,142600,2614239090,9470,9470,9470,9460,111
20230605,142500,2613188820,9460,9460,9460,9460,8
20230605,142400,2613113140,9460,9480,9480,9460,439
20230605,142300,2608957430,9480,9500,9500,9480,696
20230605,142200,2602347590,9520,9510,9520,9510,51
20230605,142100,2601862570,9510,9500,9510,9500,254
20230605,142000,2599447070,9500,9500,9510,9500,5
20230605,141900,2599399560,9510,9510,9510,9510,993
20230605,141800,2589956130,9500,9500,9500,9500,84
20230605,141700,2589158130,9510,9520,9520,9500,665
20230605,141600,2582834610,9520,9520,9520,9520,1
20230605,141500,2582825090,9500,9500,9500,9500,3
20230605,141400,2582796590,9500,9520,9520,9500,140
20230605,141300,2581463850,9520,9510,9520,9490,946
20230605,141200,2572473160,9510,9520,9520,9510,1363
20230605,141100,2559511020,9520,9520,9520,9520,174
20230605,141000,2557854540,9520,9520,9520,9520,16
20230605,140900,2557702220,9510,9500,9510,9500,1827
20230605,140800,2540329250,9490,9490,9490,9490,50
20230605,140700,2539854750,9490,9490,9490,9490,0
20230605,140600,2539854750,9490,9490,9490,9490,0
20230605,140500,2539854750,9490,9490,9490,9490,1
20230605,140400,2539845260,9500,9490,9500,9470,854
20230605,140300,2531747820,9490,9490,9500,9490,82
20230605,140200,2530969630,9500,9490,9500,9490,578
20230605,140100,2525478710,9490,9480,9490,9480,233
20230605,140000,2523268360,9480,9480,9480,9480,1
20230605,135900,2523258880,9480,9480,9480,9480,763
20230605,135800,2516025640,9480,9480,9480,9480,76
20230605,135700,2515305160,9480,9460,9480,9460,228
20230605,135600,2513146180,9460,9460,9460,9460,157
20230605,135500,2511660960,9460,9470,9490,9460,2140
20230605,135400,2491385260,9470,9480,9480,9470,467
20230605,135300,2486961770,9480,9480,9480,9480,131
20230605,135200,2485719890,9480,9490,9490,9470,504
20230605,135100,2480942870,9490,9500,9500,9470,2493
20230605,135000,2457306640,9500,9500,9500,9500,89
20230605,134900,2456461140,9500,9500,9500,9500,0
20230605,134800,2456461140,9500,9500,9500,9500,5
20230605,134700,2456413640,9500,9500,9500,9500,12
20230605,134600,2456299640,9500,9510,9510,9500,48
20230605,134500,2455843340,9510,9510,9510,9510,30
20230605,134400,2455558040,9490,9490,9490,9490,0
20230605,134300,2455558040,9490,9500,9500,9490,315
20230605,134200,2452565640,9500,9500,9500,9480,120
20230605,134100,2451425740,9500,9500,9500,9500,1
20230605,134000,2451416240,9500,9500,9500,9500,4
20230605,133900,2451378240,9480,9510,9510,9480,532
20230605,133800,2446330110,9510,9510,9510,9510,5
20230605,133700,2446282560,9510,9500,9510,9500,31
20230605,133600,2445988040,9500,9500,9500,9500,17
20230605,133500,2445826540,9500,9520,9520,9500,877
20230605,133400,2437485000,9520,9540,9540,9520,990
20230605,133300,2428055810,9540,9540,9540,9540,0
20230605,133200,2428055810,9540,9540,9540,9530,25
20230605,133100,2427817350,9530,9530,9530,9530,5
20230605,133000,2427769700,9540,9540,9540,9540,111
20230605,132900,2426710760,9540,9540,9540,9540,201
20230605,132800,2424793220,9540,9540,9540,9540,42
20230605,132700,2424392540,9540,9530,9540,9530,73
20230605,132600,2423696730,9530,9540,9540,9530,15
20230605,132500,2423553770,9530,9530,9540,9530,273
20230605,132400,2420952060,9530,9530,9530,9530,0
20230605,132300,2420952060,9530,9530,9540,9530,578
20230605,132200,2415442720,9530,9530,9530,9530,724
20230605,132100,2408543000,9540,9540,9540,9540,35
20230605,132000,2408209100,9540,9540,9540,9540,151
20230605,131900,2406768560,9510,9510,9510,9510,94
20230605,131800,2405874620,9510,9510,9510,9510,100
20230605,131700,2404923620,9510,9520,9540,9510,273
20230605,131600,2402322590,9530,9530,9530,9530,63
20230605,131500,2401722200,9530,9530,9530,9530,154
20230605,131400,2400254580,9530,9530,9530,9530,45
20230605,131300,2399825730,9540,9530,9540,9530,668
20230605,131200,2393459250,9540,9550,9550,9540,915
20230605,131100,2384726390,9550,9530,9550,9530,1382
20230605,131000,2371546170,9520,9520,9520,9520,200
20230605,130900,2369642170,9520,9520,9520,9520,412
20230605,130800,2365719930,9530,9520,9530,9510,1110
20230605,130700,2355159240,9520,9520,9520,9520,10
20230605,130600,2355064040,9520,9530,9530,9520,322
20230605,130500,2351998020,9530,9530,9530,9530,76
20230605,130400,2351273740,9530,9520,9530,9520,1172
20230605,130300,2340114830,9530,9520,9530,9520,288
20230605,130200,2337372990,9520,9520,9520,9520,268
20230605,130100,2334821630,9520,9520,9520,9520,150
20230605,130000,2333393630,9520,9500,9520,9500,555
20230605,125900,2328114560,9510,9510,9510,9510,940
20230605,125800,2319175160,9510,9510,9510,9510,36
20230605,125700,2318832800,9520,9510,9520,9510,11
20230605,125600,2318728180,9500,9500,9500,9500,42
20230605,125500,2318329180,9500,9500,9500,9500,1
20230605,125400,2318319680,9490,9480,9490,9480,333
20230605,125300,2315159520,9480,9480,9480,9480,1
20230605,125200,2315150040,9480,9500,9500,9480,642
20230605,125100,2309054060,9480,9490,9490,9400,7881
20230605,125000,2234694560,9490,9500,9510,9490,1400
20230605,124900,2221398560,9500,9520,9520,9500,701
20230605,124800,2214731190,9520,9520,9530,9510,1030
20230605,124700,2204926030,9520,9520,9520,9520,100
20230605,124600,2203974030,9520,9520,9520,9520,1
20230605,124500,2203964510,9510,9500,9510,9490,774
20230605,124400,2196606370,9490,9490,9500,9490,531
20230605,124300,2191562400,9480,9480,9480,9480,126
20230605,124200,2190367920,9480,9480,9480,9480,44
20230605,124100,2189950800,9470,9470,9470,9470,0
20230605,124000,2189950800,9470,9480,9480,9470,249
20230605,123900,2187590550,9500,9500,9500,9500,107
20230605,123800,2186574050,9490,9480,9490,9480,155
20230605,123700,2185103650,9480,9480,9480,9480,401
20230605,123600,2181302170,9480,9480,9480,9480,0
20230605,123500,2181302170,9480,9490,9500,9480,437
20230605,123400,2177153990,9490,9490,9490,9490,17
20230605,123300,2176992660,9490,9490,9490,9490,5
20230605,123200,2176945210,9500,9500,9500,9500,10
20230605,123100,2176850210,9500,9500,9500,9500,200
20230605,123000,2174950210,9500,9500,9500,9500,1000
20230605,122900,2165450210,9460,9460,9460,9460,75
20230605,122800,2164740710,9460,9500,9500,9450,10472
20230605,122700,2065645110,9490,9490,9490,9490,446
20230605,122600,2061412570,9500,9500,9500,9500,1360
20230605,122500,2048492570,9500,9500,9500,9500,1
20230605,122400,2048483070,9510,9510,9510,9510,646
20230605,122300,2042339610,9520,9520,9520,9520,0
20230605,122200,2042339610,9520,9520,9520,9520,18
20230605,122100,2042168250,9510,9510,9510,9510,30
20230605,122000,2041882950,9510,9510,9510,9510,175
20230605,121900,2040218700,9510,9500,9510,9500,210
20230605,121800,2038223160,9510,9490,9510,9490,101
20230605,121700,2037264650,9490,9490,9490,9490,4
20230605,121600,2037226690,9500,9490,9500,9490,467
20230605,121500,2032790240,9500,9500,9500,9500,128
20230605,121400,2031574240,9500,9490,9500,9490,31
20230605,121300,2031279840,9490,9500,9500,9490,312
20230605,121200,2028317970,9500,9490,9500,9490,92
20230605,121100,2027444020,9500,9490,9500,9490,604
20230605,121000,2021711050,9490,9490,9490,9490,150
20230605,120900,2020287550,9500,9500,9500,9500,30
20230605,120800,2020002550,9500,9500,9500,9500,100
20230605,120700,2019052550,9490,9500,9500,9490,151
20230605,120600,2017618360,9500,9500,9500,9500,116
20230605,120500,2016516360,9500,9500,9500,9500,0
20230605,120400,2016516360,9500,9500,9500,9500,21
20230605,120300,2016316860,9490,9490,9490,9490,0
20230605,120200,2016316860,9490,9490,9490,9490,250
20230605,120100,2013944360,9490,9490,9490,9490,110
20230605,120000,2012900460,9490,9490,9490,9490,60
20230605,115900,2012331060,9490,9490,9490,9490,0
20230605,115800,2012331060,9490,9470,9490,9470,350
20230605,115700,2009010560,9460,9470,9470,9460,264
20230605,115600,2006511720,9470,9490,9500,9470,1476
20230605,115500,1992521610,9500,9500,9500,9500,45
20230605,115400,1992094110,9500,9510,9510,9500,895
20230605,115300,1983590610,9510,9510,9510,9510,218
20230605,115200,1981517430,9520,9520,9520,9510,241
20230605,115100,1979223150,9520,9510,9520,9510,345
20230605,115000,1975941900,9520,9520,9520,9510,256
20230605,114900,1973504790,9530,9520,9530,9520,224
20230605,114800,1971371080,9530,9540,9540,9530,27
20230605,114700,1971113760,9540,9540,9540,9540,188
20230605,114600,1969320240,9540,9540,9550,9520,855
20230605,114500,1961168600,9550,9560,9560,9550,124
20230605,114400,1959984380,9560,9550,9560,9550,1969
20230605,114300,1941180400,9550,9530,9550,9530,1161
20230605,114200,1930101840,9520,9530,9530,9520,100
20230605,114100,1929148980,9520,9520,9530,9520,942
20230605,114000,1920173050,9540,9540,9540,9540,0
20230605,113900,1920173050,9540,9540,9540,9540,417
20230605,113800,1916194870,9540,9540,9540,9510,433
20230605,113700,1912073140,9510,9540,9550,9500,2848
20230605,113600,1884962620,9540,9540,9540,9540,58
20230605,113500,1884409300,9530,9530,9530,9530,0
20230605,113400,1884409300,9530,9530,9530,9520,324
20230605,113300,1881321820,9540,9530,9540,9530,225
20230605,113200,1879176840,9520,9500,9520,9500,708
20230605,113100,1872449070,9500,9490,9500,9470,330
20230605,113000,1869320170,9480,9480,9490,9480,57
20230605,112900,1868779800,9490,9470,9500,9470,1838
20230605,112800,1851349820,9450,9460,9460,9450,216
20230605,112700,1849306520,9460,9470,9470,9460,35
20230605,112600,1848975320,9460,9460,9470,9460,134
20230605,112500,1847706870,9460,9450,9460,9450,643
20230605,112400,1841629510,9450,9450,9450,9450,0
20230605,112300,1841629510,9450,9440,9450,9430,842
20230605,112200,1833687870,9440,9470,9470,9440,6
20230605,112100,1833631200,9440,9440,9440,9440,1806
20230605,112000,1816582560,9470,9480,9480,9450,1404
20230605,111900,1803305610,9480,9480,9480,9480,193
20230605,111800,1801475970,9480,9470,9480,9470,401
20230605,111700,1797677500,9470,9470,9470,9470,228
20230605,111600,1795518340,9460,9460,9460,9460,116
20230605,111500,1794420980,9460,9460,9460,9460,10
20230605,111400,1794326380,9460,9450,9460,9450,514
20230605,111300,1789464390,9440,9440,9440,9440,0
20230605,111200,1789464390,9440,9440,9440,9440,385
20230605,111100,1785829990,9410,9410,9410,9410,0
20230605,111000,1785829990,9410,9400,9410,9400,6
20230605,110900,1785773540,9410,9420,9420,9410,1094
20230605,110800,1775476300,9440,9440,9440,9440,12
20230605,110700,1775363020,9400,9410,9410,9400,12
20230605,110600,1775250120,9410,9410,9410,9410,500
20230605,110500,1770545120,9410,9400,9410,9400,44
20230605,110400,1770131120,9400,9420,9430,9400,2485
20230605,110300,1746731170,9420,9420,9420,9420,40
20230605,110200,1746354370,9420,9450,9450,9420,21
20230605,110100,1746156040,9450,9420,9450,9420,217
20230605,110000,1744107540,9420,9420,9420,9420,347
20230605,105900,1740838800,9430,9430,9430,9430,380
20230605,105800,1737255400,9430,9430,9430,9430,20
20230605,105700,1737066800,9430,9430,9430,9430,70
20230605,105600,1736406700,9420,9410,9420,9410,87
20230605,105500,1735587210,9410,9410,9410,9410,667
20230605,105400,1729310740,9410,9410,9410,9410,3
20230605,105300,1729282510,9400,9410,9410,9400,1651
20230605,105200,1713762910,9400,9440,9440,9400,12
20230605,105100,1713650020,9440,9440,9440,9440,10
20230605,105000,1713555620,9450,9400,9450,9390,5489
20230605,104900,1661962620,9400,9420,9420,9400,758
20230605,104800,1654833490,9410,9450,9450,9410,264
20230605,104700,1652343770,9450,9450,9460,9450,8
20230605,104600,1652268120,9460,9460,9460,9440,14
20230605,104500,1652135770,9460,9450,9460,9440,17
20230605,104400,1651975110,9460,9430,9460,9430,109
20230605,104300,1650947210,9410,9410,9410,9410,281
20230605,104200,1648303000,9420,9420,9420,9400,437
20230605,104100,1644188250,9430,9430,9430,9430,2
20230605,104000,1644169390,9430,9440,9460,9430,134
20230605,103900,1642905550,9430,9430,9430,9410,2987
20230605,103800,1614772860,9420,9430,9430,9420,1601
20230605,103700,1599677290,9430,9440,9440,9430,534
20230605,103600,1594636370,9440,9450,9450,9440,747
20230605,103500,1587578410,9460,9460,9460,9460,43
20230605,103400,1587171630,9470,9470,9470,9470,34
20230605,103300,1586849650,9470,9470,9470,9470,10
20230605,103200,1586754950,9470,9470,9470,9470,0
20230605,103100,1586754950,9470,9470,9470,9450,107
20230605,103000,1585743660,9460,9450,9460,9450,618
20230605,102900,1579897480,9460,9460,9460,9460,43
20230605,102800,1579490700,9450,9460,9460,9450,405
20230605,102700,1575661360,9470,9470,9470,9470,365
20230605,102600,1572204810,9480,9480,9480,9460,73
20230605,102500,1571513170,9470,9480,9480,9470,151
20230605,102400,1570082600,9470,9470,9480,9470,1021
20230605,102300,1560413580,9470,9450,9480,9450,120
20230605,102200,1559277290,9460,9490,9490,9460,1246
20230605,102100,1547485260,9500,9510,9510,9500,107
20230605,102000,1546468720,9470,9480,9500,9470,324
20230605,101900,1543399570,9500,9510,9510,9470,1893
20230605,101800,1525443280,9510,9510,9510,9500,403
20230605,101700,1521612200,9510,9490,9510,9490,20
20230605,101600,1521422300,9490,9520,9520,9490,134
20230605,101500,1520148030,9520,9520,9520,9520,36
20230605,101400,1519805310,9530,9530,9530,9530,18
20230605,101300,1519633770,9530,9540,9550,9530,3609
20230605,101200,1485202700,9540,9530,9570,9530,1266
20230605,101100,1473113360,9530,9460,9530,9450,3212
20230605,101000,1442625630,9460,9470,9470,9460,111
20230605,100900,1441575550,9470,9460,9470,9460,66
20230605,100800,1440951130,9450,9450,9450,9450,254
20230605,100700,1438550830,9450,9460,9470,9450,16
20230605,100600,1438399430,9470,9470,9470,9470,17
20230605,100500,1438238440,9430,9470,9480,9430,859
20230605,100400,1430114410,9480,9470,9480,9470,153
20230605,100300,1428665390,9470,9460,9470,9460,208
20230605,100200,1426697650,9460,9410,9460,9410,1598
20230605,100100,1411609540,9420,9430,9430,9410,448
20230605,100000,1407387840,9430,9450,9450,9430,158
20230605,095900,1405897800,9450,9450,9450,9450,1
20230605,095800,1405888350,9420,9460,9460,9420,441
20230605,095700,1401725330,9450,9470,9470,9450,42
20230605,095600,1401328410,9420,9420,9470,9420,51
20230605,095500,1400847890,9400,9470,9480,9400,2234
20230605,095400,1379788350,9470,9470,9480,9410,1790
20230605,095300,1362890720,9440,9440,9470,9440,2223
20230605,095200,1341892970,9450,9460,9460,9450,343
20230605,095100,1338651080,9480,9450,9480,9450,1528
20230605,095000,1324194850,9450,9430,9460,9410,433
20230605,094900,1320112460,9440,9430,9440,9420,106
20230605,094800,1319113220,9430,9430,9450,9430,26
20230605,094700,1318868020,9430,9460,9470,9430,3435
20230605,094600,1286401580,9470,9460,9470,9460,22
20230605,094500,1286193420,9460,9470,9470,9460,1870
20230605,094400,1268498900,9470,9490,9490,9470,1304
20230605,094300,1256143040,9480,9480,9490,9480,546
20230605,094200,1250966930,9480,9480,9480,9480,178
20230605,094100,1249279490,9470,9460,9480,9460,1121
20230605,094000,1238658380,9460,9460,9480,9450,1730
20230605,093900,1222290590,9460,9460,9460,9450,306
20230605,093800,1219396170,9450,9430,9460,9430,4609
20230605,093700,1175874300,9420,9400,9420,9400,1273
20230605,093600,1163904120,9400,9350,9400,9350,261
20230605,093500,1161457900,9330,9340,9370,9330,2289
20230605,093400,1140059690,9330,9330,9340,9330,326
20230605,093300,1137016690,9340,9350,9350,9330,668
20230605,093200,1130777830,9350,9350,9360,9340,4172
20230605,093100,1091764030,9350,9340,9350,9330,438
20230605,093000,1087673760,9340,9320,9340,9320,2224
20230605,092900,1066931790,9320,9320,9320,9310,1067
20230605,092800,1056997260,9310,9310,9320,9310,378
20230605,092700,1053477540,9320,9330,9330,9310,218
20230605,092600,1051446630,9330,9310,9330,9310,534
20230605,092500,1046466570,9310,9300,9340,9300,1407
20230605,092400,1033357230,9300,9300,9320,9290,2900
20230605,092300,1006388390,9290,9310,9310,9290,10303
20230605,092200,910510640,9320,9330,9330,9320,1113
20230605,092100,900136680,9330,9340,9340,9330,415
20230605,092000,896263680,9340,9320,9350,9300,2887
20230605,091900,869369600,9330,9330,9350,9320,1069
20230605,091800,859400350,9310,9330,9330,9310,4547
20230605,091700,817002700,9340,9340,9340,9340,244
20230605,091600,814723740,9340,9340,9360,9340,2735
20230605,091500,789177630,9340,9360,9370,9340,762
20230605,091400,782048000,9370,9370,9380,9350,1005
20230605,091300,772633580,9340,9350,9370,9330,1252
20230605,091200,760929000,9350,9380,9380,9340,1590
20230605,091100,746046970,9380,9430,9430,9370,4084
20230605,091000,707624020,9430,9350,9440,9330,8707
20230605,090900,625822140,9340,9330,9350,9310,6646
20230605,090800,563873780,9340,9350,9350,9300,8713
20230605,090700,482635650,9360,9390,9390,9350,5601
20230605,090600,430186010,9380,9430,9440,9370,6192
20230605,090500,371977050,9430,9450,9450,9430,2834
20230605,090400,345245130,9460,9440,9460,9400,6375
20230605,090300,285166110,9440,9510,9520,9440,12608
20230605,090200,165591150,9520,9520,9530,9510,2861
20230605,090100,138357230,9510,9510,9540,9510,3351
20230605,090000,106470420,9520,9530,9570,9500,11058