KissMeData/001140/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190800,2244366240,7490,7490,7490,7490,8249
20230605,190700,2244366240,7490,7490,7490,7490,0
20230605,190600,2244366240,7490,7490,7490,7490,0
20230605,190500,2244366240,7490,7490,7490,7490,0
20230605,190400,2244366240,7490,7490,7490,7490,0
20230605,190300,2244366240,7490,7490,7490,7490,0
20230605,190200,2244366240,7490,7490,7490,7490,0
20230605,190100,2244366240,7490,7490,7490,7490,0
20230605,190000,2244366240,7490,7490,7490,7490,0
20230605,185900,2244366240,7490,7490,7490,7490,0
20230605,185800,2244366240,7490,7490,7490,7490,0
20230605,185700,2244366240,7490,7490,7490,7490,0
20230605,185600,2244366240,7490,7490,7490,7490,0
20230605,185500,2244366240,7490,7490,7490,7490,0
20230605,185400,2244366240,7490,7490,7490,7490,0
20230605,185300,2244366240,7490,7490,7490,7490,0
20230605,185200,2244366240,7490,7490,7490,7490,0
20230605,185100,2244366240,7490,7490,7490,7490,0
20230605,185000,2244366240,7490,7490,7490,7490,0
20230605,184900,2244366240,7490,7490,7490,7490,0
20230605,184800,2244366240,7490,7490,7490,7490,0
20230605,184700,2244366240,7490,7490,7490,7490,0
20230605,184600,2244366240,7490,7490,7490,7490,0
20230605,184500,2244366240,7490,7490,7490,7490,0
20230605,184400,2244366240,7490,7490,7490,7490,0
20230605,184300,2244366240,7490,7490,7490,7490,0
20230605,184200,2244366240,7490,7490,7490,7490,0
20230605,184100,2244366240,7490,7490,7490,7490,0
20230605,184000,2244366240,7490,7490,7490,7490,0
20230605,183900,2244366240,7490,7490,7490,7490,0
20230605,183800,2244366240,7490,7490,7490,7490,8249
20230605,183700,2244366240,7490,7490,7490,7490,0
20230605,183600,2244366240,7490,7490,7490,7490,0
20230605,183500,2244366240,7490,7490,7490,7490,0
20230605,183400,2244366240,7490,7490,7490,7490,0
20230605,183300,2244366240,7490,7490,7490,7490,0
20230605,183200,2244366240,7490,7490,7490,7490,0
20230605,183100,2244366240,7490,7490,7490,7490,0
20230605,183000,2244366240,7490,7490,7490,7490,0
20230605,182900,2244366240,7490,7490,7490,7490,0
20230605,182800,2244366240,7490,7490,7490,7490,0
20230605,182700,2244366240,7490,7490,7490,7490,0
20230605,182600,2244366240,7490,7490,7490,7490,0
20230605,182500,2244366240,7490,7490,7490,7490,0
20230605,182400,2244366240,7490,7490,7490,7490,0
20230605,182300,2244366240,7490,7490,7490,7490,0
20230605,182200,2244366240,7490,7490,7490,7490,0
20230605,182100,2244366240,7490,7490,7490,7490,0
20230605,182000,2244366240,7490,7490,7490,7490,0
20230605,181900,2244366240,7490,7490,7490,7490,0
20230605,181800,2244366240,7490,7490,7490,7490,0
20230605,181700,2244366240,7490,7490,7490,7490,0
20230605,181600,2244366240,7490,7490,7490,7490,0
20230605,181500,2244366240,7490,7490,7490,7490,0
20230605,181400,2244366240,7490,7490,7490,7490,0
20230605,181300,2244366240,7490,7490,7490,7490,0
20230605,181200,2244366240,7490,7490,7490,7490,0
20230605,181100,2244366240,7490,7490,7490,7490,0
20230605,181000,2244366240,7490,7490,7490,7490,0
20230605,180900,2244366240,7490,7490,7490,7490,0
20230605,180800,2244366240,7490,7490,7490,7490,8249
20230605,180700,2244366240,7490,7490,7490,7490,0
20230605,180600,2244366240,7490,7490,7490,7490,0
20230605,180500,2244366240,7490,7490,7490,7490,0
20230605,180400,2244366240,7490,7490,7490,7490,0
20230605,180300,2244366240,7490,7490,7490,7490,0
20230605,180200,2244366240,7490,7490,7490,7490,0
20230605,180100,2244366240,7490,7490,7490,7490,0
20230605,180000,2244366240,7490,7490,7490,7490,0
20230605,175900,2244366240,7490,7490,7490,7490,0
20230605,175800,2244366240,7490,7490,7490,7490,0
20230605,175700,2244366240,7490,7490,7490,7490,0
20230605,175600,2244366240,7490,7490,7490,7490,0
20230605,175500,2244366240,7490,7490,7490,7490,0
20230605,175400,2244366240,7490,7490,7490,7490,0
20230605,175300,2244366240,7490,7490,7490,7490,0
20230605,175200,2244366240,7490,7490,7490,7490,0
20230605,175100,2244366240,7490,7490,7490,7490,0
20230605,175000,2244366240,7490,7490,7490,7490,0
20230605,174900,2244366240,7490,7490,7490,7490,0
20230605,174800,2244366240,7490,7490,7490,7490,0
20230605,174700,2244366240,7490,7490,7490,7490,0
20230605,174600,2244366240,7490,7490,7490,7490,0
20230605,174500,2244366240,7490,7490,7490,7490,0
20230605,174400,2244366240,7490,7490,7490,7490,0
20230605,174300,2244366240,7490,7490,7490,7490,0
20230605,174200,2244366240,7490,7490,7490,7490,0
20230605,174100,2244366240,7490,7490,7490,7490,0
20230605,174000,2244366240,7490,7490,7490,7490,0
20230605,173900,2244366240,7490,7490,7490,7490,0
20230605,173800,2244366240,7490,7490,7490,7490,8249
20230605,173700,2244366240,7490,7490,7490,7490,0
20230605,173600,2244366240,7490,7490,7490,7490,0
20230605,173500,2244366240,7490,7490,7490,7490,0
20230605,173400,2244366240,7490,7490,7490,7490,0
20230605,173300,2244366240,7490,7490,7490,7490,0
20230605,173200,2244366240,7490,7490,7490,7490,0
20230605,173100,2244366240,7490,7490,7490,7490,0
20230605,173000,2244366240,7490,7490,7490,7490,0
20230605,172900,2244366240,7490,7490,7490,7490,0
20230605,172800,2244366240,7490,7490,7490,7490,0
20230605,172700,2244366240,7490,7490,7490,7490,0
20230605,172600,2244366240,7490,7490,7490,7490,0
20230605,172500,2244366240,7490,7490,7490,7490,0
20230605,172400,2244366240,7490,7490,7490,7490,0
20230605,172300,2244366240,7490,7490,7490,7490,0
20230605,172200,2244366240,7490,7490,7490,7490,0
20230605,172100,2244366240,7490,7490,7490,7490,0
20230605,172000,2244366240,7490,7490,7490,7490,0
20230605,171900,2244366240,7490,7490,7490,7490,0
20230605,171800,2244366240,7490,7490,7490,7490,0
20230605,171700,2244366240,7490,7490,7490,7490,0
20230605,171600,2244366240,7490,7490,7490,7490,0
20230605,171500,2244366240,7490,7490,7490,7490,0
20230605,171400,2244366240,7490,7490,7490,7490,0
20230605,171300,2244366240,7490,7490,7490,7490,0
20230605,171200,2244366240,7490,7490,7490,7490,0
20230605,171100,2244366240,7490,7490,7490,7490,0
20230605,171000,2244366240,7490,7490,7490,7490,0
20230605,170900,2244366240,7490,7490,7490,7490,0
20230605,170800,2244366240,7490,7490,7490,7490,8249
20230605,170700,2244366240,7490,7490,7490,7490,0
20230605,170600,2244366240,7490,7490,7490,7490,0
20230605,170500,2244366240,7490,7490,7490,7490,0
20230605,170400,2244366240,7490,7490,7490,7490,0
20230605,170300,2244366240,7490,7490,7490,7490,0
20230605,170200,2244366240,7490,7490,7490,7490,0
20230605,170100,2244366240,7490,7490,7490,7490,0
20230605,170000,2244366240,7490,7490,7490,7490,0
20230605,165900,2244366240,7490,7490,7490,7490,0
20230605,165800,2244366240,7490,7490,7490,7490,0
20230605,165700,2244366240,7490,7490,7490,7490,0
20230605,165600,2244366240,7490,7490,7490,7490,0
20230605,165500,2244366240,7490,7490,7490,7490,0
20230605,165400,2244366240,7490,7490,7490,7490,0
20230605,165300,2244366240,7490,7490,7490,7490,0
20230605,165200,2244366240,7490,7490,7490,7490,0
20230605,165100,2244366240,7490,7490,7490,7490,0
20230605,165000,2244366240,7490,7490,7490,7490,0
20230605,164900,2244366240,7490,7490,7490,7490,0
20230605,164800,2244366240,7490,7490,7490,7490,0
20230605,164700,2244366240,7490,7490,7490,7490,0
20230605,164600,2244366240,7490,7490,7490,7490,0
20230605,164500,2244366240,7490,7490,7490,7490,0
20230605,164400,2244366240,7490,7490,7490,7490,0
20230605,164300,2244366240,7490,7490,7490,7490,0
20230605,164200,2244366240,7490,7490,7490,7490,0
20230605,164100,2244366240,7490,7490,7490,7490,0
20230605,164000,2244366240,7490,7490,7490,7490,0
20230605,163900,2244366240,7490,7490,7490,7490,0
20230605,163800,2244366240,7490,7490,7490,7490,8249
20230605,163700,2244366240,7490,7490,7490,7490,0
20230605,163600,2244366240,7490,7490,7490,7490,0
20230605,163500,2244366240,7490,7490,7490,7490,0
20230605,163400,2244366240,7490,7490,7490,7490,0
20230605,163300,2244366240,7490,7490,7490,7490,0
20230605,163200,2244366240,7490,7490,7490,7490,0
20230605,163100,2244366240,7490,7490,7490,7490,0
20230605,163000,2244366240,7490,7490,7490,7490,0
20230605,162900,2244366240,7490,7490,7490,7490,0
20230605,162800,2244366240,7490,7490,7490,7490,0
20230605,162700,2244366240,7490,7490,7490,7490,0
20230605,162600,2244366240,7490,7490,7490,7490,0
20230605,162500,2244366240,7490,7490,7490,7490,0
20230605,162400,2244366240,7490,7490,7490,7490,0
20230605,162300,2244366240,7490,7490,7490,7490,0
20230605,162200,2244366240,7490,7490,7490,7490,0
20230605,162100,2244366240,7490,7490,7490,7490,0
20230605,162000,2244366240,7490,7490,7490,7490,0
20230605,161900,2244366240,7490,7490,7490,7490,0
20230605,161800,2244366240,7490,7490,7490,7490,0
20230605,161700,2244366240,7490,7490,7490,7490,0
20230605,161600,2244366240,7490,7490,7490,7490,0
20230605,161500,2244366240,7490,7490,7490,7490,0
20230605,161400,2244366240,7490,7490,7490,7490,0
20230605,161300,2244366240,7490,7490,7490,7490,0
20230605,161200,2244366240,7490,7490,7490,7490,0
20230605,161100,2244366240,7490,7490,7490,7490,0
20230605,161000,2244366240,7490,7490,7490,7490,0
20230605,160900,2244366240,7490,7490,7490,7490,0
20230605,160800,2244366240,7490,7490,7490,7490,8249
20230605,160700,2244366240,7490,7490,7490,7490,0
20230605,160600,2244366240,7490,7490,7490,7490,0
20230605,160500,2244366240,7490,7490,7490,7490,0
20230605,160400,2244366240,7490,7490,7490,7490,0
20230605,160300,2244366240,7490,7490,7490,7490,0
20230605,160200,2244366240,7490,7490,7490,7490,0
20230605,160100,2244366240,7490,7490,7490,7490,0
20230605,160000,2244366240,7490,7490,7490,7490,0
20230605,155900,2244366240,7490,7490,7490,7490,0
20230605,155800,2244366240,7490,7490,7490,7490,0
20230605,155700,2244366240,7490,7490,7490,7490,0
20230605,155600,2244366240,7490,7490,7490,7490,0
20230605,155500,2244366240,7490,7490,7490,7490,0
20230605,155400,2244366240,7490,7490,7490,7490,0
20230605,155300,2244366240,7490,7490,7490,7490,0
20230605,155200,2244366240,7490,7490,7490,7490,0
20230605,155100,2244366240,7490,7490,7490,7490,0
20230605,155000,2244366240,7490,7490,7490,7490,0
20230605,154900,2244366240,7490,7490,7490,7490,0
20230605,154800,2244366240,7490,7490,7490,7490,0
20230605,154700,2244366240,7490,7490,7490,7490,0
20230605,154600,2244366240,7490,7490,7490,7490,0
20230605,154500,2244366240,7490,7490,7490,7490,0
20230605,154400,2244366240,7490,7490,7490,7490,0
20230605,154300,2244366240,7490,7490,7490,7490,0
20230605,154200,2244366240,7490,7490,7490,7490,0
20230605,154100,2244366240,7490,7490,7490,7490,0
20230605,154000,2244366240,7490,7490,7490,7490,0
20230605,153900,2244366240,7490,7490,7490,7490,0
20230605,153800,2244366240,7490,7490,7490,7490,8249
20230605,153700,2244366240,7490,7490,7490,7490,0
20230605,153600,2244366240,7490,7490,7490,7490,0
20230605,153500,2244366240,7490,7490,7490,7490,0
20230605,153400,2244366240,7490,7490,7490,7490,0
20230605,153300,2244366240,7490,7490,7490,7490,0
20230605,153200,2244366240,7490,7490,7490,7490,0
20230605,153100,2244366240,7490,7490,7490,7490,0
20230605,153000,2244366240,7490,7490,7490,7490,8249
20230605,152900,2182581230,7460,7460,7460,7460,0
20230605,152800,2182581230,7460,7460,7460,7460,0
20230605,152700,2182581230,7460,7460,7460,7460,0
20230605,152600,2182581230,7460,7460,7460,7460,0
20230605,152500,2182581230,7460,7460,7460,7460,0
20230605,152400,2182581230,7460,7460,7460,7460,0
20230605,152300,2182581230,7460,7460,7460,7460,0
20230605,152200,2182581230,7460,7460,7460,7460,0
20230605,152100,2182581230,7460,7460,7460,7460,0
20230605,152000,2182581230,7460,7460,7460,7460,0
20230605,151900,2182581230,7460,7460,7470,7450,3630
20230605,151800,2155495770,7460,7440,7460,7440,2626
20230605,151700,2135941730,7440,7440,7450,7430,1066
20230605,151600,2128012630,7450,7440,7450,7430,236
20230605,151500,2126257250,7450,7450,7450,7450,335
20230605,151400,2123761500,7450,7450,7450,7450,5
20230605,151300,2123724250,7450,7440,7450,7420,456
20230605,151200,2120334070,7450,7460,7460,7450,566
20230605,151100,2116117260,7460,7460,7460,7450,1161
20230605,151000,2107467280,7460,7450,7460,7450,353
20230605,150900,2104835840,7460,7460,7460,7450,276
20230605,150800,2102776980,7460,7460,7460,7460,272
20230605,150700,2100747860,7460,7460,7460,7450,838
20230605,150600,2094496390,7460,7450,7460,7440,1558
20230605,150500,2082890730,7450,7440,7450,7440,2149
20230605,150400,2066881900,7440,7440,7440,7430,463
20230605,150300,2063437330,7440,7450,7450,7440,1955
20230605,150200,2048891960,7450,7420,7450,7420,3993
20230605,150100,2019220160,7420,7410,7420,7410,448
20230605,150000,2015898790,7410,7410,7410,7400,876
20230605,145900,2009407810,7400,7380,7400,7380,703
20230605,145800,2004209740,7400,7400,7400,7400,71
20230605,145700,2003684340,7400,7400,7400,7400,13
20230605,145600,2003588140,7400,7400,7400,7400,592
20230605,145500,1999207340,7400,7400,7400,7390,150
20230605,145400,1998097630,7400,7400,7400,7390,26
20230605,145300,1997905470,7400,7400,7400,7400,647
20230605,145200,1993117670,7390,7390,7390,7390,8
20230605,145100,1993058550,7390,7370,7390,7360,1362
20230605,145000,1983021190,7370,7360,7370,7360,365
20230605,144900,1980333690,7370,7400,7400,7360,1561
20230605,144800,1968823150,7400,7400,7400,7400,732
20230605,144700,1963406350,7400,7400,7410,7400,242
20230605,144600,1961615030,7410,7410,7410,7400,31
20230605,144500,1961385420,7410,7410,7410,7410,2
20230605,144400,1961370600,7410,7410,7410,7410,67
20230605,144300,1960874130,7410,7410,7410,7400,203
20230605,144200,1959369920,7410,7400,7410,7390,669
20230605,144100,1954422190,7400,7400,7400,7400,6
20230605,144000,1954377790,7400,7400,7400,7400,405
20230605,143900,1951380790,7400,7400,7400,7400,0
20230605,143800,1951380790,7400,7410,7410,7400,8
20230605,143700,1951321570,7410,7410,7420,7400,5
20230605,143600,1951284520,7420,7400,7420,7380,1030
20230605,143500,1943675490,7420,7420,7420,7420,0
20230605,143400,1943675490,7420,7390,7420,7390,21
20230605,143300,1943520270,7390,7420,7420,7390,31
20230605,143200,1943290280,7430,7430,7430,7420,847
20230605,143100,1936997170,7430,7430,7440,7410,7711
20230605,143000,1879760550,7430,7440,7440,7420,433
20230605,142900,1876542510,7430,7380,7430,7380,3182
20230605,142800,1852970440,7380,7380,7380,7380,0
20230605,142700,1852970440,7380,7380,7380,7370,27
20230605,142600,1852771230,7380,7380,7380,7370,982
20230605,142500,1845529070,7380,7380,7380,7370,751
20230605,142400,1839991690,7380,7380,7380,7380,113
20230605,142300,1839157750,7380,7380,7380,7380,1
20230605,142200,1839150370,7380,7360,7380,7360,353
20230605,142100,1836552270,7360,7360,7360,7350,292
20230605,142000,1834405950,7360,7360,7360,7360,422
20230605,141900,1831300030,7360,7350,7360,7350,117
20230605,141800,1830440060,7350,7360,7360,7340,1175
20230605,141700,1821804220,7360,7380,7380,7360,77
20230605,141600,1821237480,7370,7380,7380,7370,122
20230605,141500,1820337670,7380,7380,7380,7380,1
20230605,141400,1820330290,7380,7400,7400,7380,1233
20230605,141300,1811230610,7400,7400,7400,7400,218
20230605,141200,1809617410,7400,7390,7400,7390,88
20230605,141100,1808966410,7400,7360,7400,7350,634
20230605,141000,1804298970,7380,7360,7380,7360,206
20230605,140900,1802780670,7380,7380,7380,7360,969
20230605,140800,1795644470,7380,7400,7400,7380,239
20230605,140700,1793880510,7400,7380,7400,7380,31
20230605,140600,1793651510,7400,7400,7400,7400,409
20230605,140500,1790624910,7400,7400,7400,7400,46
20230605,140400,1790284510,7380,7380,7380,7380,0
20230605,140300,1790284510,7380,7380,7380,7380,26
20230605,140200,1790092630,7380,7400,7400,7380,859
20230605,140100,1783751160,7400,7400,7400,7400,26
20230605,140000,1783558760,7420,7420,7420,7420,0
20230605,135900,1783558760,7420,7400,7420,7400,189
20230605,135800,1782160140,7400,7390,7400,7390,375
20230605,135700,1779388370,7400,7420,7420,7400,90
20230605,135600,1778721850,7420,7430,7430,7420,86
20230605,135500,1778083280,7430,7430,7430,7430,34
20230605,135400,1777830660,7430,7440,7440,7420,319
20230605,135300,1775461180,7440,7430,7440,7430,181
20230605,135200,1774114600,7430,7440,7440,7430,435
20230605,135100,1770880670,7440,7430,7440,7430,451
20230605,135000,1767525630,7430,7430,7440,7430,260
20230605,134900,1765593800,7430,7420,7430,7420,612
20230605,134800,1761046800,7420,7420,7430,7420,35
20230605,134700,1760787050,7420,7420,7420,7410,133
20230605,134600,1759800690,7420,7430,7430,7420,240
20230605,134500,1758018970,7430,7410,7430,7410,2097
20230605,134400,1742461940,7400,7400,7400,7400,967
20230605,134300,1735306140,7400,7400,7400,7400,325
20230605,134200,1732901140,7400,7400,7400,7400,3
20230605,134100,1732878940,7400,7400,7400,7400,0
20230605,134000,1732878940,7400,7400,7400,7400,52
20230605,133900,1732494140,7400,7400,7400,7400,21
20230605,133800,1732338740,7380,7400,7400,7380,301
20230605,133700,1730115090,7390,7390,7390,7390,0
20230605,133600,1730115090,7390,7390,7390,7390,280
20230605,133500,1728045890,7390,7390,7390,7390,149
20230605,133400,1726944780,7390,7390,7390,7390,0
20230605,133300,1726944780,7390,7390,7390,7390,114
20230605,133200,1726102320,7390,7390,7390,7390,1
20230605,133100,1726094930,7390,7390,7390,7390,523
20230605,133000,1722229960,7380,7380,7380,7380,5
20230605,132900,1722193060,7380,7390,7390,7380,412
20230605,132800,1719148480,7400,7400,7400,7400,109
20230605,132700,1718341880,7400,7390,7400,7390,6
20230605,132600,1718297490,7390,7390,7390,7390,210
20230605,132500,1716745590,7380,7380,7380,7380,0
20230605,132400,1716745590,7380,7380,7380,7380,10
20230605,132300,1716671790,7390,7390,7390,7390,106
20230605,132200,1715888450,7390,7390,7390,7390,0
20230605,132100,1715888450,7390,7360,7390,7340,1001
20230605,132000,1708537610,7380,7380,7380,7380,60
20230605,131900,1708094810,7380,7380,7380,7380,51
20230605,131800,1707718430,7380,7380,7380,7380,43
20230605,131700,1707401090,7380,7380,7380,7350,681
20230605,131600,1702390280,7380,7380,7380,7380,89
20230605,131500,1701733460,7360,7390,7390,7360,116
20230605,131400,1700876680,7390,7390,7390,7390,2
20230605,131300,1700861900,7390,7390,7390,7390,200
20230605,131200,1699383900,7390,7390,7390,7390,1
20230605,131100,1699376510,7350,7350,7350,7350,0
20230605,131000,1699376510,7350,7360,7390,7350,876
20230605,130900,1692935740,7360,7390,7390,7360,2
20230605,130800,1692920990,7390,7360,7390,7360,116
20230605,130700,1692064230,7390,7360,7390,7360,32
20230605,130600,1691827870,7360,7360,7360,7360,17
20230605,130500,1691702750,7360,7360,7360,7360,3
20230605,130400,1691680670,7360,7360,7360,7360,14
20230605,130300,1691577630,7360,7360,7360,7360,115
20230605,130200,1690731230,7360,7360,7360,7350,444
20230605,130100,1687466840,7360,7370,7370,7360,112
20230605,130000,1686642470,7390,7350,7390,7350,63
20230605,125900,1686179380,7370,7370,7370,7370,46
20230605,125800,1685840360,7370,7370,7370,7370,9
20230605,125700,1685774030,7350,7350,7360,7350,1634
20230605,125600,1673758840,7350,7370,7370,7350,843
20230605,125500,1667556030,7370,7370,7370,7370,5
20230605,125400,1667519180,7360,7390,7390,7360,276
20230605,125300,1665485920,7380,7380,7380,7380,105
20230605,125200,1664711020,7380,7380,7380,7380,4
20230605,125100,1664681500,7370,7370,7370,7370,5
20230605,125000,1664644650,7370,7370,7370,7370,295
20230605,124900,1662470500,7370,7370,7370,7370,155
20230605,124800,1661328150,7380,7380,7380,7380,9
20230605,124700,1661261730,7380,7380,7380,7380,5
20230605,124600,1661224830,7380,7380,7380,7380,4
20230605,124500,1661195310,7380,7380,7380,7380,951
20230605,124400,1654176930,7380,7390,7390,7380,1186
20230605,124300,1645415140,7390,7390,7390,7390,0
20230605,124200,1645415140,7390,7390,7390,7390,0
20230605,124100,1645415140,7390,7400,7400,7390,167
20230605,124000,1644180920,7400,7400,7400,7400,108
20230605,123900,1643381720,7390,7390,7390,7390,193
20230605,123800,1641955450,7400,7400,7400,7400,15
20230605,123700,1641844450,7400,7390,7400,7390,450
20230605,123600,1638518940,7390,7390,7390,7390,925
20230605,123500,1631683190,7400,7400,7400,7400,56
20230605,123400,1631268790,7400,7400,7400,7400,1
20230605,123300,1631261390,7390,7390,7390,7390,45
20230605,123200,1630928840,7390,7400,7400,7380,246
20230605,123100,1629112860,7400,7400,7400,7400,331
20230605,123000,1626663460,7400,7400,7400,7400,10
20230605,122900,1626589460,7400,7400,7400,7400,190
20230605,122800,1625183460,7390,7390,7390,7390,197
20230605,122700,1623727630,7390,7390,7390,7390,93
20230605,122600,1623040360,7390,7400,7400,7390,2
20230605,122500,1623025570,7410,7410,7410,7410,0
20230605,122400,1623025570,7410,7410,7410,7410,1
20230605,122300,1623018160,7410,7420,7420,7410,168
20230605,122200,1621773200,7410,7410,7410,7410,370
20230605,122100,1619031500,7410,7410,7410,7410,1
20230605,122000,1619024090,7380,7410,7410,7380,1193
20230605,121900,1610212040,7410,7390,7410,7390,89
20230605,121800,1609552810,7390,7390,7390,7390,0
20230605,121700,1609552810,7390,7390,7390,7390,5
20230605,121600,1609515860,7390,7390,7390,7390,177
20230605,121500,1608207830,7390,7390,7410,7380,209
20230605,121400,1606663840,7380,7410,7410,7380,2224
20230605,121300,1590217500,7420,7410,7420,7410,5
20230605,121200,1590180430,7420,7410,7420,7410,101
20230605,121100,1589432010,7420,7420,7430,7420,501
20230605,121000,1585714580,7420,7410,7430,7410,2615
20230605,120900,1566311480,7410,7410,7410,7410,76
20230605,120800,1565748320,7410,7410,7410,7410,2281
20230605,120700,1548846110,7410,7420,7420,7390,300
20230605,120600,1546627690,7410,7410,7410,7400,139
20230605,120500,1545598490,7410,7410,7410,7410,625
20230605,120400,1540967240,7410,7400,7410,7400,68
20230605,120300,1540463810,7400,7400,7400,7400,3
20230605,120200,1540441610,7400,7400,7400,7400,24
20230605,120100,1540264010,7400,7410,7410,7400,825
20230605,120000,1534156610,7400,7410,7410,7400,47
20230605,115900,1533808620,7400,7400,7400,7400,7
20230605,115800,1533756820,7400,7410,7420,7400,857
20230605,115700,1527403980,7420,7410,7420,7410,1700
20230605,115600,1514792350,7420,7370,7420,7370,6751
20230605,115500,1464839610,7360,7370,7370,7360,130
20230605,115400,1463881910,7370,7370,7370,7370,16
20230605,115300,1463763990,7370,7370,7370,7370,277
20230605,115200,1461722500,7350,7370,7370,7350,180
20230605,115100,1460398490,7360,7360,7370,7350,311
20230605,115000,1458110680,7370,7360,7370,7360,297
20230605,114900,1455924690,7350,7350,7360,7350,249
20230605,114800,1454093160,7360,7350,7360,7350,2621
20230605,114700,1434828800,7350,7340,7350,7340,142
20230605,114600,1433786500,7340,7330,7340,7330,6048
20230605,114500,1389394860,7330,7330,7330,7330,10
20230605,114400,1389321560,7330,7330,7330,7330,28
20230605,114300,1389116320,7330,7340,7340,7330,313
20230605,114200,1386821900,7330,7330,7330,7330,249
20230605,114100,1384996730,7350,7350,7350,7330,57
20230605,114000,1384578880,7330,7330,7330,7330,245
20230605,113900,1382783030,7330,7330,7330,7330,64
20230605,113800,1382313910,7350,7350,7350,7350,1
20230605,113700,1382306560,7350,7350,7350,7350,10
20230605,113600,1382233060,7350,7330,7350,7330,416
20230605,113500,1379183740,7330,7330,7340,7330,4111
20230605,113400,1349049610,7330,7330,7330,7330,90
20230605,113300,1348389910,7340,7330,7340,7330,25
20230605,113200,1348206650,7330,7330,7330,7320,196
20230605,113100,1346770170,7340,7340,7340,7340,2
20230605,113000,1346755490,7340,7340,7340,7340,11
20230605,112900,1346674750,7350,7350,7350,7350,159
20230605,112800,1345506100,7330,7330,7330,7330,10
20230605,112700,1345432800,7350,7350,7350,7350,77
20230605,112600,1344866850,7350,7350,7350,7350,1
20230605,112500,1344859500,7320,7330,7330,7320,263
20230605,112400,1342933530,7350,7320,7350,7320,977
20230605,112300,1335764060,7320,7330,7330,7320,699
20230605,112200,1330643650,7330,7330,7330,7330,2
20230605,112100,1330628990,7340,7350,7350,7340,220
20230605,112000,1329012190,7350,7350,7350,7350,20
20230605,111900,1328865190,7350,7350,7350,7350,0
20230605,111800,1328865190,7350,7320,7350,7320,420
20230605,111700,1325790760,7330,7330,7330,7330,31
20230605,111600,1325563530,7330,7330,7330,7330,179
20230605,111500,1324251460,7340,7340,7340,7340,86
20230605,111400,1323620220,7350,7350,7350,7350,100
20230605,111300,1322885220,7320,7350,7350,7320,439
20230605,111200,1319666370,7350,7350,7350,7350,41
20230605,111100,1319365020,7350,7330,7350,7330,144
20230605,111000,1318306640,7350,7350,7350,7350,17
20230605,110900,1318181690,7320,7350,7350,7320,844
20230605,110800,1311996450,7350,7350,7350,7340,3
20230605,110700,1311974410,7320,7320,7320,7320,0
20230605,110600,1311974410,7320,7330,7330,7320,700
20230605,110500,1306848270,7350,7350,7350,7350,26
20230605,110400,1306657170,7330,7330,7330,7330,67
20230605,110300,1306166060,7330,7330,7330,7330,105
20230605,110200,1305396410,7360,7360,7360,7360,3
20230605,110100,1305374330,7360,7340,7360,7320,113
20230605,110000,1304546230,7320,7320,7320,7320,0
20230605,105900,1304546230,7320,7360,7360,7320,858
20230605,105800,1298256710,7360,7340,7360,7340,3
20230605,105700,1298234650,7330,7330,7330,7330,1559
20230605,105600,1286807180,7330,7340,7340,7330,502
20230605,105500,1283126330,7360,7360,7360,7360,250
20230605,105400,1281286330,7330,7330,7330,7330,214
20230605,105300,1279717710,7340,7350,7350,7340,45
20230605,105200,1279387130,7360,7360,7360,7360,289
20230605,105100,1277260090,7360,7360,7360,7360,22
20230605,105000,1277098170,7360,7350,7360,7350,222
20230605,104900,1275466460,7350,7350,7350,7350,0
20230605,104800,1275466460,7350,7350,7350,7350,64
20230605,104700,1274996060,7350,7340,7350,7340,22
20230605,104600,1274834380,7330,7340,7350,7330,371
20230605,104500,1272110510,7340,7340,7340,7340,1
20230605,104400,1272103170,7330,7330,7330,7330,80
20230605,104300,1271516770,7340,7350,7350,7330,611
20230605,104200,1267027510,7360,7360,7360,7350,460
20230605,104100,1263642600,7350,7350,7350,7340,678
20230605,104000,1258661000,7340,7340,7340,7340,28
20230605,103900,1258455480,7330,7330,7330,7330,173
20230605,103800,1257187390,7340,7340,7340,7340,110
20230605,103700,1256379990,7340,7350,7360,7340,960
20230605,103600,1249325840,7350,7350,7350,7350,160
20230605,103500,1248149840,7350,7350,7350,7320,464
20230605,103400,1244748820,7350,7360,7360,7350,161
20230605,103300,1243564280,7360,7360,7360,7360,806
20230605,103200,1237632120,7360,7340,7360,7340,259
20230605,103100,1235727880,7340,7340,7340,7340,372
20230605,103000,1232997400,7340,7340,7350,7340,78
20230605,102900,1232424850,7320,7320,7320,7320,0
20230605,102800,1232424850,7320,7320,7320,7320,0
20230605,102700,1232424850,7320,7320,7320,7320,639
20230605,102600,1227747370,7310,7310,7310,7300,394
20230605,102500,1224867300,7310,7310,7310,7310,7
20230605,102400,1224816130,7300,7300,7300,7300,94
20230605,102300,1224129930,7300,7300,7300,7300,799
20230605,102200,1218297230,7300,7300,7310,7300,142
20230605,102100,1217259730,7300,7300,7300,7300,661
20230605,102000,1212434430,7300,7280,7300,7280,1601
20230605,101900,1200772130,7280,7290,7290,7280,2313
20230605,101800,1183922880,7290,7290,7290,7290,982
20230605,101700,1176764100,7290,7290,7310,7290,1178
20230605,101600,1168169180,7290,7310,7310,7290,1751
20230605,101500,1155385150,7310,7310,7310,7300,3772
20230605,101400,1127840480,7310,7310,7310,7310,45
20230605,101300,1127511530,7330,7310,7330,7310,201
20230605,101200,1126042200,7310,7310,7310,7310,1308
20230605,101100,1116480720,7320,7330,7330,7320,1954
20230605,101000,1102169860,7340,7350,7350,7340,1120
20230605,100900,1093948560,7350,7360,7360,7350,2011
20230605,100800,1079160230,7370,7370,7370,7360,538
20230605,100700,1075195810,7370,7370,7370,7370,60
20230605,100600,1074753610,7370,7370,7380,7360,655
20230605,100500,1069932270,7370,7370,7370,7370,85
20230605,100400,1069305820,7370,7370,7380,7370,588
20230605,100300,1064972250,7380,7370,7380,7370,29
20230605,100200,1064758320,7380,7380,7380,7380,0
20230605,100100,1064758320,7380,7380,7380,7360,1055
20230605,100000,1056980190,7370,7370,7370,7370,325
20230605,095900,1054584940,7380,7370,7380,7370,74
20230605,095800,1054039530,7380,7380,7380,7380,99
20230605,095700,1053308910,7380,7370,7380,7370,507
20230605,095600,1049572270,7370,7370,7370,7370,712
20230605,095500,1044324830,7370,7380,7380,7370,589
20230605,095400,1039981660,7380,7390,7390,7380,230
20230605,095300,1038282060,7390,7390,7390,7390,688
20230605,095200,1033197740,7370,7370,7370,7360,413
20230605,095100,1030155730,7370,7370,7370,7370,500
20230605,095000,1026470730,7370,7350,7370,7350,578
20230605,094900,1022221030,7350,7360,7370,7350,416
20230605,094800,1019159430,7360,7350,7360,7350,837
20230605,094700,1013004620,7350,7350,7350,7350,1109
20230605,094600,1004853470,7350,7350,7360,7350,2107
20230605,094500,989366830,7350,7360,7360,7350,48
20230605,094400,989013880,7360,7360,7360,7350,1151
20230605,094300,980548130,7360,7360,7360,7350,892
20230605,094200,973985650,7360,7350,7360,7350,290
20230605,094100,971853420,7360,7370,7370,7350,3041
20230605,094000,949501390,7370,7360,7370,7350,1837
20230605,093900,935994990,7370,7370,7370,7350,1452
20230605,093800,925315070,7390,7360,7390,7360,25
20230605,093700,925130860,7380,7360,7390,7360,947
20230605,093600,918156340,7360,7390,7390,7350,246
20230605,093500,916347230,7350,7390,7390,7350,889
20230605,093400,909805740,7420,7420,7430,7420,1034
20230605,093300,902129550,7420,7380,7420,7380,359
20230605,093200,899472150,7340,7420,7420,7340,2992
20230605,093100,877397350,7420,7420,7440,7400,5115
20230605,093000,839412840,7430,7380,7430,7370,2200
20230605,092900,823136310,7400,7430,7440,7380,6800
20230605,092800,772709090,7420,7420,7430,7390,5344
20230605,092700,733104710,7420,7340,7420,7330,3002
20230605,092600,710953700,7340,7340,7340,7340,192
20230605,092500,709544420,7360,7350,7360,7330,2020
20230605,092400,694727440,7350,7370,7370,7350,3227
20230605,092300,670985190,7370,7350,7370,7340,1039
20230605,092200,663349090,7360,7360,7360,7360,834
20230605,092100,657210850,7360,7360,7360,7350,925
20230605,092000,650408850,7350,7360,7360,7350,2208
20230605,091900,634167940,7360,7370,7370,7360,1670
20230605,091800,621871450,7370,7400,7400,7370,2062
20230605,091700,606651200,7400,7420,7420,7380,1205
20230605,091600,597730930,7420,7420,7420,7410,1320
20230605,091500,587936630,7400,7400,7400,7400,169
20230605,091400,586686030,7390,7390,7390,7380,504
20230605,091300,582961490,7390,7440,7450,7390,3890
20230605,091200,554084250,7430,7370,7430,7370,2735
20230605,091100,533854990,7370,7350,7370,7350,1553
20230605,091000,522422510,7350,7400,7400,7350,4933
20230605,090900,486053280,7420,7410,7440,7390,3816
20230605,090800,457817090,7440,7460,7470,7410,2290
20230605,090700,440757970,7460,7430,7470,7420,5261
20230605,090600,401580730,7390,7430,7460,7370,10278
20230605,090500,325384080,7430,7400,7450,7370,5579
20230605,090400,283932900,7400,7380,7420,7360,7758
20230605,090300,226550980,7380,7390,7390,7360,3117
20230605,090200,203560220,7380,7320,7410,7320,13698
20230605,090100,102753970,7320,7300,7320,7290,2362
20230605,090000,85498520,7270,7300,7300,7270,11695