KissMeData/001780/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190400,2702153840,3465,3465,3465,3465,21137
20230605,190300,2702153840,3465,3465,3465,3465,0
20230605,190200,2702153840,3465,3465,3465,3465,0
20230605,190100,2702153840,3465,3465,3465,3465,0
20230605,190000,2702153840,3465,3465,3465,3465,0
20230605,185900,2702153840,3465,3465,3465,3465,0
20230605,185800,2702153840,3465,3465,3465,3465,0
20230605,185700,2702153840,3465,3465,3465,3465,0
20230605,185600,2702153840,3465,3465,3465,3465,0
20230605,185500,2702153840,3465,3465,3465,3465,0
20230605,185400,2702153840,3465,3465,3465,3465,0
20230605,185300,2702153840,3465,3465,3465,3465,0
20230605,185200,2702153840,3465,3465,3465,3465,0
20230605,185100,2702153840,3465,3465,3465,3465,0
20230605,185000,2702153840,3465,3465,3465,3465,0
20230605,184900,2702153840,3465,3465,3465,3465,0
20230605,184800,2702153840,3465,3465,3465,3465,0
20230605,184700,2702153840,3465,3465,3465,3465,0
20230605,184600,2702153840,3465,3465,3465,3465,0
20230605,184500,2702153840,3465,3465,3465,3465,0
20230605,184400,2702153840,3465,3465,3465,3465,0
20230605,184300,2702153840,3465,3465,3465,3465,0
20230605,184200,2702153840,3465,3465,3465,3465,0
20230605,184100,2702153840,3465,3465,3465,3465,0
20230605,184000,2702153840,3465,3465,3465,3465,0
20230605,183900,2702153840,3465,3465,3465,3465,0
20230605,183800,2702153840,3465,3465,3465,3465,0
20230605,183700,2702153840,3465,3465,3465,3465,0
20230605,183600,2702153840,3465,3465,3465,3465,0
20230605,183500,2702153840,3465,3465,3465,3465,0
20230605,183400,2702153840,3465,3465,3465,3465,21137
20230605,183300,2702153840,3465,3465,3465,3465,0
20230605,183200,2702153840,3465,3465,3465,3465,0
20230605,183100,2702153840,3465,3465,3465,3465,0
20230605,183000,2702153840,3465,3465,3465,3465,0
20230605,182900,2702153840,3465,3465,3465,3465,0
20230605,182800,2702153840,3465,3465,3465,3465,0
20230605,182700,2702153840,3465,3465,3465,3465,0
20230605,182600,2702153840,3465,3465,3465,3465,0
20230605,182500,2702153840,3465,3465,3465,3465,0
20230605,182400,2702153840,3465,3465,3465,3465,0
20230605,182300,2702153840,3465,3465,3465,3465,0
20230605,182200,2702153840,3465,3465,3465,3465,0
20230605,182100,2702153840,3465,3465,3465,3465,0
20230605,182000,2702153840,3465,3465,3465,3465,0
20230605,181900,2702153840,3465,3465,3465,3465,0
20230605,181800,2702153840,3465,3465,3465,3465,0
20230605,181700,2702153840,3465,3465,3465,3465,0
20230605,181600,2702153840,3465,3465,3465,3465,0
20230605,181500,2702153840,3465,3465,3465,3465,0
20230605,181400,2702153840,3465,3465,3465,3465,0
20230605,181300,2702153840,3465,3465,3465,3465,0
20230605,181200,2702153840,3465,3465,3465,3465,0
20230605,181100,2702153840,3465,3465,3465,3465,0
20230605,181000,2702153840,3465,3465,3465,3465,0
20230605,180900,2702153840,3465,3465,3465,3465,0
20230605,180800,2702153840,3465,3465,3465,3465,0
20230605,180700,2702153840,3465,3465,3465,3465,0
20230605,180600,2702153840,3465,3465,3465,3465,0
20230605,180500,2702153840,3465,3465,3465,3465,0
20230605,180400,2702153840,3465,3465,3465,3465,21137
20230605,180300,2702153840,3465,3465,3465,3465,0
20230605,180200,2702153840,3465,3465,3465,3465,0
20230605,180100,2702153840,3465,3465,3465,3465,0
20230605,180000,2702153840,3465,3465,3465,3465,0
20230605,175900,2702153840,3465,3465,3465,3465,0
20230605,175800,2702153840,3465,3465,3465,3465,0
20230605,175700,2702153840,3465,3465,3465,3465,0
20230605,175600,2702153840,3465,3465,3465,3465,0
20230605,175500,2702153840,3465,3465,3465,3465,0
20230605,175400,2702153840,3465,3465,3465,3465,0
20230605,175300,2702153840,3465,3465,3465,3465,0
20230605,175200,2702153840,3465,3465,3465,3465,0
20230605,175100,2702153840,3465,3465,3465,3465,0
20230605,175000,2702153840,3465,3465,3465,3465,0
20230605,174900,2702153840,3465,3465,3465,3465,0
20230605,174800,2702153840,3465,3465,3465,3465,0
20230605,174700,2702153840,3465,3465,3465,3465,0
20230605,174600,2702153840,3465,3465,3465,3465,0
20230605,174500,2702153840,3465,3465,3465,3465,0
20230605,174400,2702153840,3465,3465,3465,3465,0
20230605,174300,2702153840,3465,3465,3465,3465,0
20230605,174200,2702153840,3465,3465,3465,3465,0
20230605,174100,2702153840,3465,3465,3465,3465,0
20230605,174000,2702153840,3465,3465,3465,3465,0
20230605,173900,2702153840,3465,3465,3465,3465,0
20230605,173800,2702153840,3465,3465,3465,3465,0
20230605,173700,2702153840,3465,3465,3465,3465,0
20230605,173600,2702153840,3465,3465,3465,3465,0
20230605,173500,2702153840,3465,3465,3465,3465,0
20230605,173400,2702153840,3465,3465,3465,3465,21137
20230605,173300,2702153840,3465,3465,3465,3465,0
20230605,173200,2702153840,3465,3465,3465,3465,0
20230605,173100,2702153840,3465,3465,3465,3465,0
20230605,173000,2702153840,3465,3465,3465,3465,0
20230605,172900,2702153840,3465,3465,3465,3465,0
20230605,172800,2702153840,3465,3465,3465,3465,0
20230605,172700,2702153840,3465,3465,3465,3465,0
20230605,172600,2702153840,3465,3465,3465,3465,0
20230605,172500,2702153840,3465,3465,3465,3465,0
20230605,172400,2702153840,3465,3465,3465,3465,0
20230605,172300,2702153840,3465,3465,3465,3465,0
20230605,172200,2702153840,3465,3465,3465,3465,0
20230605,172100,2702153840,3465,3465,3465,3465,0
20230605,172000,2702153840,3465,3465,3465,3465,0
20230605,171900,2702153840,3465,3465,3465,3465,0
20230605,171800,2702153840,3465,3465,3465,3465,0
20230605,171700,2702153840,3465,3465,3465,3465,0
20230605,171600,2702153840,3465,3465,3465,3465,0
20230605,171500,2702153840,3465,3465,3465,3465,0
20230605,171400,2702153840,3465,3465,3465,3465,0
20230605,171300,2702153840,3465,3465,3465,3465,0
20230605,171200,2702153840,3465,3465,3465,3465,0
20230605,171100,2702153840,3465,3465,3465,3465,0
20230605,171000,2702153840,3465,3465,3465,3465,0
20230605,170900,2702153840,3465,3465,3465,3465,0
20230605,170800,2702153840,3465,3465,3465,3465,0
20230605,170700,2702153840,3465,3465,3465,3465,0
20230605,170600,2702153840,3465,3465,3465,3465,0
20230605,170500,2702153840,3465,3465,3465,3465,0
20230605,170400,2702153840,3465,3465,3465,3465,21137
20230605,170300,2702153840,3465,3465,3465,3465,0
20230605,170200,2702153840,3465,3465,3465,3465,0
20230605,170100,2702153840,3465,3465,3465,3465,0
20230605,170000,2702153840,3465,3465,3465,3465,0
20230605,165900,2702153840,3465,3465,3465,3465,0
20230605,165800,2702153840,3465,3465,3465,3465,0
20230605,165700,2702153840,3465,3465,3465,3465,0
20230605,165600,2702153840,3465,3465,3465,3465,0
20230605,165500,2702153840,3465,3465,3465,3465,0
20230605,165400,2702153840,3465,3465,3465,3465,0
20230605,165300,2702153840,3465,3465,3465,3465,0
20230605,165200,2702153840,3465,3465,3465,3465,0
20230605,165100,2702153840,3465,3465,3465,3465,0
20230605,165000,2702153840,3465,3465,3465,3465,0
20230605,164900,2702153840,3465,3465,3465,3465,0
20230605,164800,2702153840,3465,3465,3465,3465,0
20230605,164700,2702153840,3465,3465,3465,3465,0
20230605,164600,2702153840,3465,3465,3465,3465,0
20230605,164500,2702153840,3465,3465,3465,3465,0
20230605,164400,2702153840,3465,3465,3465,3465,0
20230605,164300,2702153840,3465,3465,3465,3465,0
20230605,164200,2702153840,3465,3465,3465,3465,0
20230605,164100,2702153840,3465,3465,3465,3465,0
20230605,164000,2702153840,3465,3465,3465,3465,0
20230605,163900,2702153840,3465,3465,3465,3465,0
20230605,163800,2702153840,3465,3465,3465,3465,0
20230605,163700,2702153840,3465,3465,3465,3465,0
20230605,163600,2702153840,3465,3465,3465,3465,0
20230605,163500,2702153840,3465,3465,3465,3465,0
20230605,163400,2702153840,3465,3465,3465,3465,21137
20230605,163300,2702153840,3465,3465,3465,3465,0
20230605,163200,2702153840,3465,3465,3465,3465,0
20230605,163100,2702153840,3465,3465,3465,3465,0
20230605,163000,2702153840,3465,3465,3465,3465,0
20230605,162900,2702153840,3465,3465,3465,3465,0
20230605,162800,2702153840,3465,3465,3465,3465,0
20230605,162700,2702153840,3465,3465,3465,3465,0
20230605,162600,2702153840,3465,3465,3465,3465,0
20230605,162500,2702153840,3465,3465,3465,3465,0
20230605,162400,2702153840,3465,3465,3465,3465,0
20230605,162300,2702153840,3465,3465,3465,3465,0
20230605,162200,2702153840,3465,3465,3465,3465,0
20230605,162100,2702153840,3465,3465,3465,3465,0
20230605,162000,2702153840,3465,3465,3465,3465,0
20230605,161900,2702153840,3465,3465,3465,3465,0
20230605,161800,2702153840,3465,3465,3465,3465,0
20230605,161700,2702153840,3465,3465,3465,3465,0
20230605,161600,2702153840,3465,3465,3465,3465,0
20230605,161500,2702153840,3465,3465,3465,3465,0
20230605,161400,2702153840,3465,3465,3465,3465,0
20230605,161300,2702153840,3465,3465,3465,3465,0
20230605,161200,2702153840,3465,3465,3465,3465,0
20230605,161100,2702153840,3465,3465,3465,3465,0
20230605,161000,2702153840,3465,3465,3465,3465,0
20230605,160900,2702153840,3465,3465,3465,3465,0
20230605,160800,2702153840,3465,3465,3465,3465,0
20230605,160700,2702153840,3465,3465,3465,3465,0
20230605,160600,2702153840,3465,3465,3465,3465,0
20230605,160500,2702153840,3465,3465,3465,3465,0
20230605,160400,2702153840,3465,3465,3465,3465,21137
20230605,160300,2702153840,3465,3465,3465,3465,0
20230605,160200,2702153840,3465,3465,3465,3465,0
20230605,160100,2702153840,3465,3465,3465,3465,0
20230605,160000,2702153840,3465,3465,3465,3465,0
20230605,155900,2702153840,3465,3465,3465,3465,0
20230605,155800,2702153840,3465,3465,3465,3465,0
20230605,155700,2702153840,3465,3465,3465,3465,0
20230605,155600,2702153840,3465,3465,3465,3465,0
20230605,155500,2702153840,3465,3465,3465,3465,0
20230605,155400,2702153840,3465,3465,3465,3465,0
20230605,155300,2702153840,3465,3465,3465,3465,0
20230605,155200,2702153840,3465,3465,3465,3465,0
20230605,155100,2702153840,3465,3465,3465,3465,0
20230605,155000,2702153840,3465,3465,3465,3465,0
20230605,154900,2702153840,3465,3465,3465,3465,0
20230605,154800,2702153840,3465,3465,3465,3465,0
20230605,154700,2702153840,3465,3465,3465,3465,0
20230605,154600,2702153840,3465,3465,3465,3465,0
20230605,154500,2702153840,3465,3465,3465,3465,0
20230605,154400,2702153840,3465,3465,3465,3465,0
20230605,154300,2702153840,3465,3465,3465,3465,0
20230605,154200,2702153840,3465,3465,3465,3465,0
20230605,154100,2702153840,3465,3465,3465,3465,0
20230605,154000,2702153840,3465,3465,3465,3465,0
20230605,153900,2702153840,3465,3465,3465,3465,0
20230605,153800,2702153840,3465,3465,3465,3465,0
20230605,153700,2702153840,3465,3465,3465,3465,0
20230605,153600,2702153840,3465,3465,3465,3465,0
20230605,153500,2702153840,3465,3465,3465,3465,0
20230605,153400,2702153840,3465,3465,3465,3465,21137
20230605,153300,2702153840,3465,3465,3465,3465,0
20230605,153200,2702153840,3465,3465,3465,3465,0
20230605,153100,2702153840,3465,3465,3465,3465,0
20230605,153000,2702153840,3465,3465,3465,3465,21137
20230605,152900,2628914135,3460,3460,3460,3460,0
20230605,152800,2628914135,3460,3460,3460,3460,0
20230605,152700,2628914135,3460,3460,3460,3460,0
20230605,152600,2628914135,3460,3460,3460,3460,0
20230605,152500,2628914135,3460,3460,3460,3460,0
20230605,152400,2628914135,3460,3460,3460,3460,0
20230605,152300,2628914135,3460,3460,3460,3460,0
20230605,152200,2628914135,3460,3460,3460,3460,0
20230605,152100,2628914135,3460,3460,3460,3460,0
20230605,152000,2628914135,3460,3460,3460,3460,0
20230605,151900,2628914135,3460,3470,3470,3460,11002
20230605,151800,2590844265,3465,3470,3470,3465,295
20230605,151700,2589820800,3470,3470,3470,3465,1485
20230605,151600,2584668100,3470,3470,3470,3465,4236
20230605,151500,2569976175,3470,3465,3470,3465,579
20230605,151400,2567969895,3470,3470,3470,3460,870
20230605,151300,2564956905,3465,3470,3470,3465,1006
20230605,151200,2561471095,3460,3465,3470,3460,8479
20230605,151100,2532091640,3465,3465,3465,3460,649
20230605,151000,2529843155,3460,3455,3460,3455,6105
20230605,150900,2508720155,3460,3460,3460,3460,160
20230605,150800,2508166555,3460,3460,3460,3460,25
20230605,150700,2508080055,3460,3460,3460,3460,171
20230605,150600,2507488395,3460,3460,3460,3460,4
20230605,150500,2507474555,3455,3460,3460,3455,1104
20230605,150400,2503659465,3460,3460,3460,3460,300
20230605,150300,2502621465,3460,3460,3460,3455,1639
20230605,150200,2496951375,3455,3460,3460,3455,4517
20230605,150100,2481345070,3455,3455,3460,3455,2463
20230605,150000,2472835385,3455,3455,3455,3450,5025
20230605,145900,2455496510,3455,3455,3460,3455,3520
20230605,145800,2443334905,3455,3455,3455,3455,4
20230605,145700,2443321085,3450,3450,3450,3450,401
20230605,145600,2441937635,3450,3455,3455,3450,338
20230605,145500,2440771345,3450,3460,3460,3450,8623
20230605,145400,2411021685,3450,3455,3455,3450,2658
20230605,145300,2401839085,3450,3450,3455,3450,5210
20230605,145200,2383864565,3450,3455,3455,3450,7243
20230605,145100,2358865000,3460,3455,3460,3450,14069
20230605,145000,2310292810,3450,3450,3455,3450,3595
20230605,144900,2297889340,3455,3460,3460,3455,244
20230605,144800,2297045885,3460,3450,3460,3450,5
20230605,144700,2297028595,3460,3460,3465,3445,8813
20230605,144600,2266618210,3460,3460,3460,3455,12690
20230605,144500,2222718810,3460,3455,3460,3455,1966
20230605,144400,2215918750,3455,3450,3455,3445,3069
20230605,144300,2205343535,3450,3460,3460,3445,16021
20230605,144200,2150030855,3460,3460,3460,3460,1924
20230605,144100,2143373815,3460,3460,3460,3460,5352
20230605,144000,2124855895,3465,3470,3470,3465,241
20230605,143900,2124020810,3465,3465,3465,3460,1393
20230605,143800,2119194115,3465,3465,3465,3465,389
20230605,143700,2117846230,3470,3465,3470,3465,648
20230605,143600,2115600870,3470,3465,3470,3465,47
20230605,143500,2115437995,3470,3465,3470,3465,3342
20230605,143400,2103857945,3460,3460,3460,3460,50
20230605,143300,2103684945,3465,3450,3465,3450,11817
20230605,143200,2062847980,3455,3455,3465,3445,27142
20230605,143100,1969164500,3460,3460,3465,3460,1192
20230605,143000,1965040140,3460,3465,3465,3460,12344
20230605,142900,1922328590,3465,3465,3470,3465,10698
20230605,142800,1885255440,3475,3475,3475,3475,21
20230605,142700,1885182465,3475,3475,3475,3475,20
20230605,142600,1885112965,3465,3475,3475,3465,11562
20230605,142500,1845002275,3475,3475,3475,3475,1005
20230605,142400,1841509900,3475,3475,3475,3475,287
20230605,142300,1840512575,3475,3475,3475,3475,4601
20230605,142200,1824524100,3470,3470,3470,3470,0
20230605,142100,1824524100,3470,3470,3470,3470,485
20230605,142000,1822841150,3475,3475,3475,3475,100
20230605,141900,1822493650,3475,3475,3475,3475,24
20230605,141800,1822410250,3475,3475,3475,3475,636
20230605,141700,1820200150,3480,3480,3480,3480,2
20230605,141600,1820193190,3480,3480,3480,3480,1
20230605,141500,1820189710,3475,3475,3475,3475,335
20230605,141400,1819025585,3475,3475,3475,3475,0
20230605,141300,1819025585,3475,3475,3475,3475,1000
20230605,141200,1815550585,3470,3470,3470,3470,251
20230605,141100,1814679615,3470,3475,3480,3470,6382
20230605,141000,1792523460,3475,3475,3475,3475,805
20230605,140900,1789726085,3475,3475,3475,3475,1169
20230605,140800,1785663810,3475,3475,3475,3475,8760
20230605,140700,1755222810,3475,3475,3475,3475,0
20230605,140600,1755222810,3475,3475,3475,3475,0
20230605,140500,1755222810,3475,3475,3475,3475,1170
20230605,140400,1751157060,3480,3480,3480,3480,2
20230605,140300,1751150100,3475,3475,3475,3475,500
20230605,140200,1749412600,3475,3475,3475,3475,1200
20230605,140100,1745242600,3475,3475,3475,3475,35
20230605,140000,1745120975,3475,3480,3480,3475,318
20230605,135900,1744015670,3480,3480,3480,3480,1
20230605,135800,1744012190,3475,3475,3475,3475,148
20230605,135700,1743497890,3475,3475,3475,3475,1
20230605,135600,1743494415,3480,3480,3480,3480,17
20230605,135500,1743435255,3480,3480,3480,3480,607
20230605,135400,1741322895,3480,3480,3480,3480,671
20230605,135300,1738987815,3480,3470,3480,3470,9609
20230605,135200,1705559730,3470,3470,3470,3470,0
20230605,135100,1705559730,3470,3470,3470,3470,1
20230605,135000,1705556260,3470,3475,3475,3470,22
20230605,134900,1705479820,3475,3475,3475,3475,491
20230605,134800,1703773595,3475,3470,3475,3470,1228
20230605,134700,1699506310,3470,3470,3470,3470,0
20230605,134600,1699506310,3470,3470,3470,3470,231
20230605,134500,1698704740,3470,3470,3470,3470,1000
20230605,134400,1695234740,3470,3470,3470,3470,605
20230605,134300,1693135390,3475,3475,3475,3475,126
20230605,134200,1692697540,3475,3475,3475,3470,572
20230605,134100,1690709850,3475,3475,3475,3475,1523
20230605,134000,1685417425,3470,3475,3475,3470,820
20230605,133900,1682571010,3475,3470,3475,3470,157
20230605,133800,1682025440,3475,3475,3475,3470,107
20230605,133700,1681653730,3475,3475,3475,3475,177
20230605,133600,1681038655,3475,3475,3475,3475,29
20230605,133500,1680937880,3475,3475,3475,3470,1948
20230605,133400,1674168695,3470,3470,3470,3470,1677
20230605,133300,1668349505,3475,3475,3475,3470,2728
20230605,133200,1658883335,3470,3475,3475,3470,35
20230605,133100,1658761860,3475,3475,3475,3475,15
20230605,133000,1658709735,3475,3475,3475,3475,0
20230605,132900,1658709735,3475,3470,3475,3470,1453
20230605,132800,1653667820,3470,3470,3475,3470,1286
20230605,132700,1649204865,3475,3475,3475,3475,22
20230605,132600,1649128415,3475,3475,3475,3475,3246
20230605,132500,1637848565,3475,3475,3475,3475,0
20230605,132400,1637848565,3475,3480,3480,3475,197
20230605,132300,1637163985,3480,3475,3480,3475,11522
20230605,132200,1597125030,3475,3475,3475,3475,480
20230605,132100,1595457030,3480,3480,3480,3475,1055
20230605,132000,1591789090,3475,3475,3475,3475,0
20230605,131900,1591789090,3475,3475,3475,3475,324
20230605,131800,1590663190,3480,3480,3480,3480,25
20230605,131700,1590576190,3480,3480,3480,3480,50
20230605,131600,1590402190,3475,3475,3475,3475,100
20230605,131500,1590054690,3475,3475,3475,3475,182
20230605,131400,1589422240,3475,3475,3475,3475,1591
20230605,131300,1583893515,3470,3475,3475,3470,103
20230605,131200,1583535605,3475,3475,3475,3470,7013
20230605,131100,1559165435,3475,3475,3475,3475,10
20230605,131000,1559130685,3475,3475,3475,3475,10
20230605,130900,1559095935,3480,3475,3480,3475,259
20230605,130800,1558195855,3475,3475,3475,3475,12
20230605,130700,1558154155,3480,3475,3480,3475,8
20230605,130600,1558126340,3475,3475,3475,3475,49
20230605,130500,1557956065,3475,3480,3480,3475,84
20230605,130400,1557664160,3475,3480,3480,3475,7
20230605,130300,1557639805,3475,3475,3475,3475,448
20230605,130200,1556083005,3480,3480,3480,3480,140
20230605,130100,1555595805,3480,3480,3480,3480,290
20230605,130000,1554586605,3480,3480,3480,3480,817
20230605,125900,1551743445,3480,3475,3480,3475,3891
20230605,125800,1538208570,3475,3475,3475,3475,22
20230605,125700,1538132120,3480,3475,3480,3475,251
20230605,125600,1537259890,3480,3480,3480,3480,590
20230605,125500,1535206690,3475,3475,3475,3475,300
20230605,125400,1534164190,3475,3475,3475,3475,404
20230605,125300,1532760290,3475,3475,3475,3475,25
20230605,125200,1532673415,3480,3480,3480,3475,126
20230605,125100,1532235060,3480,3475,3480,3475,41
20230605,125000,1532092490,3475,3475,3480,3475,541
20230605,124900,1530212440,3475,3475,3475,3475,32
20230605,124800,1530101240,3480,3475,3480,3475,161
20230605,124700,1529541260,3475,3475,3480,3475,728
20230605,124600,1527011455,3475,3475,3475,3475,110
20230605,124500,1526629205,3475,3475,3475,3475,422
20230605,124400,1525162755,3470,3475,3475,3470,274
20230605,124300,1524211745,3475,3475,3475,3475,100
20230605,124200,1523864245,3475,3475,3475,3475,58
20230605,124100,1523662695,3470,3475,3475,3470,263
20230605,124000,1522749370,3470,3470,3470,3470,5
20230605,123900,1522732020,3470,3470,3470,3470,288
20230605,123800,1521732660,3475,3475,3475,3475,13
20230605,123700,1521687485,3475,3475,3475,3470,1101
20230605,123600,1517861515,3475,3475,3475,3475,3049
20230605,123500,1507266240,3475,3475,3475,3475,7000
20230605,123400,1482941240,3480,3480,3480,3480,0
20230605,123300,1482941240,3480,3480,3480,3480,200
20230605,123200,1482245240,3480,3480,3480,3480,302
20230605,123100,1481194280,3480,3480,3480,3480,0
20230605,123000,1481194280,3480,3475,3480,3475,810
20230605,122900,1478376560,3475,3475,3475,3475,1123
20230605,122800,1474474135,3480,3480,3480,3480,14
20230605,122700,1474425415,3480,3475,3480,3475,79
20230605,122600,1474150870,3475,3475,3475,3475,1
20230605,122500,1474147395,3475,3480,3480,3475,700
20230605,122400,1471713395,3480,3480,3480,3480,500
20230605,122300,1469973395,3480,3480,3480,3480,3058
20230605,122200,1459331555,3485,3485,3485,3485,0
20230605,122100,1459331555,3485,3485,3485,3485,10
20230605,122000,1459296705,3480,3475,3480,3475,4502
20230605,121900,1443629755,3480,3475,3480,3475,2326
20230605,121800,1435546885,3475,3475,3475,3475,20
20230605,121700,1435477385,3475,3475,3475,3475,31
20230605,121600,1435369660,3475,3475,3475,3475,150
20230605,121500,1434848410,3475,3475,3475,3475,46
20230605,121400,1434688560,3475,3475,3475,3475,0
20230605,121300,1434688560,3475,3470,3475,3470,105
20230605,121200,1434323960,3475,3475,3475,3475,1
20230605,121100,1434320485,3475,3475,3475,3475,431
20230605,121000,1432822760,3475,3475,3475,3475,33
20230605,120900,1432708085,3475,3475,3475,3475,1
20230605,120800,1432704610,3470,3475,3475,3470,60
20230605,120700,1432496360,3470,3470,3470,3470,703
20230605,120600,1430056950,3475,3475,3475,3475,21
20230605,120500,1429983975,3470,3470,3470,3470,1036
20230605,120400,1426389055,3470,3470,3470,3470,869
20230605,120300,1423373625,3470,3470,3470,3470,1445
20230605,120200,1418359475,3475,3475,3475,3475,3685
20230605,120100,1405554100,3480,3480,3480,3475,113
20230605,120000,1405161110,3480,3480,3480,3480,187
20230605,115900,1404510350,3480,3480,3480,3480,144
20230605,115800,1404009230,3480,3480,3480,3480,100
20230605,115700,1403661230,3480,3480,3480,3480,756
20230605,115600,1401030350,3480,3480,3480,3480,272
20230605,115500,1400083790,3480,3480,3480,3480,739
20230605,115400,1397512070,3480,3480,3480,3480,1402
20230605,115300,1392633110,3480,3475,3480,3475,24
20230605,115200,1392549685,3480,3480,3480,3480,0
20230605,115100,1392549685,3480,3475,3480,3470,151
20230605,115000,1392025555,3480,3475,3480,3475,102
20230605,114900,1391671100,3475,3475,3480,3475,2141
20230605,114800,1384230650,3475,3470,3475,3470,126
20230605,114700,1383793425,3470,3470,3470,3465,2221
20230605,114600,1376087050,3475,3475,3475,3475,600
20230605,114500,1374002050,3475,3475,3475,3475,1
20230605,114400,1373998575,3475,3475,3475,3475,22
20230605,114300,1373922125,3470,3470,3470,3470,1021
20230605,114200,1370379255,3470,3470,3470,3470,652
20230605,114100,1368116815,3475,3475,3475,3470,1131
20230605,114000,1364191180,3475,3475,3480,3475,3980
20230605,113900,1350360175,3475,3475,3475,3475,0
20230605,113800,1350360175,3475,3475,3475,3475,625
20230605,113700,1348188300,3475,3475,3475,3475,424
20230605,113600,1346714900,3475,3475,3475,3470,1769
20230605,113500,1340567690,3475,3475,3475,3475,909
20230605,113400,1337408915,3475,3475,3475,3475,300
20230605,113300,1336366415,3470,3470,3470,3470,2861
20230605,113200,1326438745,3470,3470,3475,3465,11348
20230605,113100,1287070445,3475,3475,3475,3475,952
20230605,113000,1283762245,3475,3475,3475,3475,1409
20230605,112900,1278865970,3475,3475,3475,3475,504
20230605,112800,1277114570,3475,3480,3480,3475,387
20230605,112700,1275769490,3480,3480,3480,3480,51
20230605,112600,1275592010,3480,3480,3480,3480,0
20230605,112500,1275592010,3480,3480,3480,3480,5
20230605,112400,1275574610,3480,3475,3480,3475,1131
20230605,112300,1271644380,3475,3475,3475,3475,500
20230605,112200,1269906880,3475,3475,3480,3475,1154
20230605,112100,1265892970,3480,3480,3480,3480,106
20230605,112000,1265524090,3475,3475,3475,3475,1514
20230605,111900,1260262940,3475,3475,3475,3475,1585
20230605,111800,1254755065,3475,3475,3480,3475,4211
20230605,111700,1240121830,3480,3475,3480,3475,1569
20230605,111600,1234669505,3475,3475,3480,3475,10129
20230605,111500,1199471030,3480,3480,3480,3480,260
20230605,111400,1198566230,3480,3480,3480,3480,0
20230605,111300,1198566230,3480,3480,3480,3480,58
20230605,111200,1198364390,3480,3480,3480,3480,28
20230605,111100,1198266950,3480,3480,3480,3480,32
20230605,111000,1198155590,3475,3475,3475,3475,14
20230605,110900,1198106940,3480,3480,3480,3480,0
20230605,110800,1198106940,3480,3480,3480,3480,200
20230605,110700,1197410940,3480,3475,3480,3475,372
20230605,110600,1196118230,3480,3480,3480,3480,143
20230605,110500,1195620590,3480,3475,3480,3475,2669
20230605,110400,1186345795,3475,3475,3475,3470,1067
20230605,110300,1182637975,3475,3475,3475,3475,588
20230605,110200,1180594675,3480,3480,3480,3480,0
20230605,110100,1180594675,3480,3475,3480,3475,7994
20230605,110000,1152815520,3480,3480,3480,3475,63
20230605,105900,1152596305,3480,3475,3480,3475,609
20230605,105800,1150480005,3475,3480,3480,3475,409
20230605,105700,1149057195,3485,3485,3485,3485,0
20230605,105600,1149057195,3485,3485,3485,3485,0
20230605,105500,1149057195,3485,3480,3485,3475,103
20230605,105400,1148699160,3480,3475,3485,3475,645
20230605,105300,1146456275,3485,3485,3485,3485,9
20230605,105200,1146424910,3480,3475,3485,3475,166
20230605,105100,1145847250,3475,3485,3485,3475,6747
20230605,105000,1122390670,3485,3490,3490,3485,700
20230605,104900,1119950670,3490,3490,3490,3485,659
20230605,104800,1117651260,3490,3490,3490,3485,3824
20230605,104700,1104309565,3490,3490,3490,3485,641
20230605,104600,1102073975,3490,3485,3490,3485,4182
20230605,104500,1087487440,3485,3490,3490,3485,173
20230605,104400,1086884115,3490,3490,3490,3485,484
20230605,104300,1085195400,3485,3490,3490,3485,12732
20230605,104200,1040765085,3490,3485,3490,3485,1877
20230605,104100,1034223240,3480,3480,3480,3480,8415
20230605,104000,1004939040,3480,3480,3480,3480,0
20230605,103900,1004939040,3480,3475,3480,3475,45
20230605,103800,1004782515,3480,3475,3480,3475,1783
20230605,103700,998586505,3475,3480,3480,3475,5204
20230605,103600,980482240,3485,3490,3490,3480,5119
20230605,103500,962651565,3490,3490,3495,3490,15998
20230605,103400,906815480,3490,3480,3490,3480,19270
20230605,103300,839661110,3480,3480,3480,3480,3114
20230605,103200,828824390,3480,3480,3485,3475,16060
20230605,103100,772935930,3475,3475,3480,3475,2838
20230605,103000,763073830,3475,3470,3475,3470,3184
20230605,102900,752012035,3470,3470,3470,3470,710
20230605,102800,749548335,3470,3470,3470,3470,502
20230605,102700,747806395,3470,3470,3475,3470,179
20230605,102600,747185225,3475,3475,3475,3475,36
20230605,102500,747060125,3475,3475,3475,3475,50
20230605,102400,746886375,3475,3470,3475,3470,143
20230605,102300,746390160,3470,3465,3470,3465,946
20230605,102200,743108005,3470,3465,3470,3465,927
20230605,102100,739895165,3465,3475,3475,3465,3060
20230605,102000,729288460,3470,3470,3470,3470,197
20230605,101900,728604870,3470,3470,3475,3470,714
20230605,101800,726127170,3475,3475,3475,3470,246
20230605,101700,725272865,3470,3475,3475,3470,1569
20230605,101600,719825590,3475,3475,3480,3475,6890
20230605,101500,695882835,3475,3470,3475,3470,640
20230605,101400,693658910,3475,3470,3475,3470,461
20230605,101300,692056985,3470,3475,3480,3470,1553
20230605,101200,686660335,3480,3470,3480,3470,16391
20230605,101100,629747345,3470,3470,3470,3470,2571
20230605,101000,620825975,3470,3470,3470,3470,588
20230605,100900,618785615,3470,3470,3470,3470,507
20230605,100800,617026325,3470,3470,3470,3470,17
20230605,100700,616967335,3470,3470,3470,3470,24
20230605,100600,616884055,3470,3470,3470,3465,413
20230605,100500,615450970,3470,3470,3470,3470,2757
20230605,100400,605884180,3470,3470,3470,3470,4150
20230605,100300,591483680,3470,3465,3470,3465,3254
20230605,100200,580196020,3465,3470,3475,3465,1115
20230605,100100,576326945,3470,3465,3470,3465,1454
20230605,100000,571282125,3465,3465,3465,3465,4108
20230605,095900,557047905,3470,3475,3475,3465,2342
20230605,095800,548913620,3475,3470,3475,3470,4084
20230605,095700,534738370,3470,3465,3470,3465,12618
20230605,095600,491011360,3460,3460,3465,3460,3426
20230605,095500,479152400,3460,3460,3465,3455,8956
20230605,095400,448182030,3460,3460,3460,3460,790
20230605,095300,445448630,3460,3460,3460,3460,4374
20230605,095200,430314590,3460,3460,3460,3460,2595
20230605,095100,421335890,3460,3460,3460,3460,434
20230605,095000,419834250,3460,3460,3460,3460,3179
20230605,094900,408834910,3455,3460,3460,3455,1001
20230605,094800,405376450,3460,3465,3465,3460,3378
20230605,094700,393686070,3460,3465,3465,3460,1009
20230605,094600,390194885,3465,3460,3465,3460,1915
20230605,094500,383568875,3460,3460,3460,3460,450
20230605,094400,382011875,3460,3465,3465,3460,1303
20230605,094300,377503470,3460,3460,3460,3460,183
20230605,094200,376870290,3465,3460,3465,3460,504
20230605,094100,375126435,3460,3465,3465,3460,1076
20230605,094000,371403095,3465,3465,3465,3465,5
20230605,093900,371385770,3465,3465,3465,3465,9
20230605,093800,371354585,3465,3465,3465,3465,215
20230605,093700,370609610,3465,3460,3465,3460,323
20230605,093600,369492020,3465,3465,3465,3465,152
20230605,093500,368965340,3465,3465,3465,3460,1062
20230605,093400,365290810,3460,3460,3460,3460,1331
20230605,093300,360685550,3460,3460,3460,3460,2918
20230605,093200,350589270,3465,3460,3465,3460,221
20230605,093100,349824255,3460,3465,3465,3460,1156
20230605,093000,345821540,3465,3465,3465,3465,35
20230605,092900,345700265,3465,3460,3465,3460,1567
20230605,092800,340273235,3455,3460,3460,3455,817
20230605,092700,337446665,3460,3455,3460,3455,2694
20230605,092600,328138815,3455,3460,3460,3455,814
20230605,092500,325324860,3460,3460,3460,3455,72
20230605,092400,325076040,3460,3465,3465,3460,12801
20230605,092300,280747705,3465,3465,3465,3465,220
20230605,092200,279985405,3465,3465,3470,3465,3343
20230605,092100,268399910,3465,3465,3465,3465,2137
20230605,092000,260995205,3465,3465,3465,3460,1167
20230605,091900,256957090,3465,3465,3465,3465,935
20230605,091800,253717315,3465,3470,3470,3465,665
20230605,091700,251411840,3470,3470,3470,3465,3902
20230605,091600,237881900,3470,3470,3470,3465,12713
20230605,091500,193769000,3465,3460,3465,3460,4162
20230605,091400,179356245,3460,3470,3470,3460,660
20230605,091300,177072050,3475,3465,3475,3460,6698
20230605,091200,153835305,3465,3470,3470,3460,1948
20230605,091100,147081575,3465,3465,3465,3465,1809
20230605,091000,140813390,3465,3450,3465,3450,4470
20230605,090900,125374290,3450,3450,3450,3450,1914
20230605,090800,118770990,3450,3455,3455,3450,3532
20230605,090700,106568430,3455,3460,3460,3455,2122
20230605,090600,99236320,3455,3460,3460,3455,5679
20230605,090500,79605280,3460,3460,3475,3460,5348
20230605,090400,61084040,3470,3460,3470,3460,1229
20230605,090300,56822975,3460,3460,3470,3455,4322
20230605,090200,41870135,3460,3470,3475,3460,4973
20230605,090100,24625210,3475,3460,3475,3460,3117
20230605,090000,13820250,3460,3455,3465,3455,4000