KissMeData/007390/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190600,3851045660,10160,10160,10160,10160,5085
20230605,190500,3851045660,10160,10160,10160,10160,0
20230605,190400,3851045660,10160,10160,10160,10160,0
20230605,190300,3851045660,10160,10160,10160,10160,0
20230605,190200,3851045660,10160,10160,10160,10160,0
20230605,190100,3851045660,10160,10160,10160,10160,0
20230605,190000,3851045660,10160,10160,10160,10160,0
20230605,185900,3851045660,10160,10160,10160,10160,0
20230605,185800,3851045660,10160,10160,10160,10160,0
20230605,185700,3851045660,10160,10160,10160,10160,0
20230605,185600,3851045660,10160,10160,10160,10160,0
20230605,185500,3851045660,10160,10160,10160,10160,0
20230605,185400,3851045660,10160,10160,10160,10160,0
20230605,185300,3851045660,10160,10160,10160,10160,0
20230605,185200,3851045660,10160,10160,10160,10160,0
20230605,185100,3851045660,10160,10160,10160,10160,0
20230605,185000,3851045660,10160,10160,10160,10160,0
20230605,184900,3851045660,10160,10160,10160,10160,0
20230605,184800,3851045660,10160,10160,10160,10160,0
20230605,184700,3851045660,10160,10160,10160,10160,0
20230605,184600,3851045660,10160,10160,10160,10160,0
20230605,184500,3851045660,10160,10160,10160,10160,0
20230605,184400,3851045660,10160,10160,10160,10160,0
20230605,184300,3851045660,10160,10160,10160,10160,0
20230605,184200,3851045660,10160,10160,10160,10160,0
20230605,184100,3851045660,10160,10160,10160,10160,0
20230605,184000,3851045660,10160,10160,10160,10160,0
20230605,183900,3851045660,10160,10160,10160,10160,0
20230605,183800,3851045660,10160,10160,10160,10160,0
20230605,183700,3851045660,10160,10160,10160,10160,0
20230605,183600,3851045660,10160,10160,10160,10160,5085
20230605,183500,3851045660,10160,10160,10160,10160,0
20230605,183400,3851045660,10160,10160,10160,10160,0
20230605,183300,3851045660,10160,10160,10160,10160,0
20230605,183200,3851045660,10160,10160,10160,10160,0
20230605,183100,3851045660,10160,10160,10160,10160,0
20230605,183000,3851045660,10160,10160,10160,10160,0
20230605,182900,3851045660,10160,10160,10160,10160,0
20230605,182800,3851045660,10160,10160,10160,10160,0
20230605,182700,3851045660,10160,10160,10160,10160,0
20230605,182600,3851045660,10160,10160,10160,10160,0
20230605,182500,3851045660,10160,10160,10160,10160,0
20230605,182400,3851045660,10160,10160,10160,10160,0
20230605,182300,3851045660,10160,10160,10160,10160,0
20230605,182200,3851045660,10160,10160,10160,10160,0
20230605,182100,3851045660,10160,10160,10160,10160,0
20230605,182000,3851045660,10160,10160,10160,10160,0
20230605,181900,3851045660,10160,10160,10160,10160,0
20230605,181800,3851045660,10160,10160,10160,10160,0
20230605,181700,3851045660,10160,10160,10160,10160,0
20230605,181600,3851045660,10160,10160,10160,10160,0
20230605,181500,3851045660,10160,10160,10160,10160,0
20230605,181400,3851045660,10160,10160,10160,10160,0
20230605,181300,3851045660,10160,10160,10160,10160,0
20230605,181200,3851045660,10160,10160,10160,10160,0
20230605,181100,3851045660,10160,10160,10160,10160,0
20230605,181000,3851045660,10160,10160,10160,10160,0
20230605,180900,3851045660,10160,10160,10160,10160,0
20230605,180800,3851045660,10160,10160,10160,10160,0
20230605,180700,3851045660,10160,10160,10160,10160,0
20230605,180600,3851045660,10160,10160,10160,10160,5085
20230605,180500,3851045660,10160,10160,10160,10160,0
20230605,180400,3851045660,10160,10160,10160,10160,0
20230605,180300,3851045660,10160,10160,10160,10160,0
20230605,180200,3851045660,10160,10160,10160,10160,0
20230605,180100,3851045660,10160,10160,10160,10160,0
20230605,180000,3851045660,10160,10160,10160,10160,0
20230605,175900,3851045660,10160,10160,10160,10160,0
20230605,175800,3851045660,10160,10160,10160,10160,0
20230605,175700,3851045660,10160,10160,10160,10160,0
20230605,175600,3851045660,10160,10160,10160,10160,0
20230605,175500,3851045660,10160,10160,10160,10160,0
20230605,175400,3851045660,10160,10160,10160,10160,0
20230605,175300,3851045660,10160,10160,10160,10160,0
20230605,175200,3851045660,10160,10160,10160,10160,0
20230605,175100,3851045660,10160,10160,10160,10160,0
20230605,175000,3851045660,10160,10160,10160,10160,0
20230605,174900,3851045660,10160,10160,10160,10160,0
20230605,174800,3851045660,10160,10160,10160,10160,0
20230605,174700,3851045660,10160,10160,10160,10160,0
20230605,174600,3851045660,10160,10160,10160,10160,0
20230605,174500,3851045660,10160,10160,10160,10160,0
20230605,174400,3851045660,10160,10160,10160,10160,0
20230605,174300,3851045660,10160,10160,10160,10160,0
20230605,174200,3851045660,10160,10160,10160,10160,0
20230605,174100,3851045660,10160,10160,10160,10160,0
20230605,174000,3851045660,10160,10160,10160,10160,0
20230605,173900,3851045660,10160,10160,10160,10160,0
20230605,173800,3851045660,10160,10160,10160,10160,0
20230605,173700,3851045660,10160,10160,10160,10160,0
20230605,173600,3851045660,10160,10160,10160,10160,5085
20230605,173500,3851045660,10160,10160,10160,10160,0
20230605,173400,3851045660,10160,10160,10160,10160,0
20230605,173300,3851045660,10160,10160,10160,10160,0
20230605,173200,3851045660,10160,10160,10160,10160,0
20230605,173100,3851045660,10160,10160,10160,10160,0
20230605,173000,3851045660,10160,10160,10160,10160,0
20230605,172900,3851045660,10160,10160,10160,10160,0
20230605,172800,3851045660,10160,10160,10160,10160,0
20230605,172700,3851045660,10160,10160,10160,10160,0
20230605,172600,3851045660,10160,10160,10160,10160,0
20230605,172500,3851045660,10160,10160,10160,10160,0
20230605,172400,3851045660,10160,10160,10160,10160,0
20230605,172300,3851045660,10160,10160,10160,10160,0
20230605,172200,3851045660,10160,10160,10160,10160,0
20230605,172100,3851045660,10160,10160,10160,10160,0
20230605,172000,3851045660,10160,10160,10160,10160,0
20230605,171900,3851045660,10160,10160,10160,10160,0
20230605,171800,3851045660,10160,10160,10160,10160,0
20230605,171700,3851045660,10160,10160,10160,10160,0
20230605,171600,3851045660,10160,10160,10160,10160,0
20230605,171500,3851045660,10160,10160,10160,10160,0
20230605,171400,3851045660,10160,10160,10160,10160,0
20230605,171300,3851045660,10160,10160,10160,10160,0
20230605,171200,3851045660,10160,10160,10160,10160,0
20230605,171100,3851045660,10160,10160,10160,10160,0
20230605,171000,3851045660,10160,10160,10160,10160,0
20230605,170900,3851045660,10160,10160,10160,10160,0
20230605,170800,3851045660,10160,10160,10160,10160,0
20230605,170700,3851045660,10160,10160,10160,10160,0
20230605,170600,3851045660,10160,10160,10160,10160,5085
20230605,170500,3851045660,10160,10160,10160,10160,0
20230605,170400,3851045660,10160,10160,10160,10160,0
20230605,170300,3851045660,10160,10160,10160,10160,0
20230605,170200,3851045660,10160,10160,10160,10160,0
20230605,170100,3851045660,10160,10160,10160,10160,0
20230605,170000,3851045660,10160,10160,10160,10160,0
20230605,165900,3851045660,10160,10160,10160,10160,0
20230605,165800,3851045660,10160,10160,10160,10160,0
20230605,165700,3851045660,10160,10160,10160,10160,0
20230605,165600,3851045660,10160,10160,10160,10160,0
20230605,165500,3851045660,10160,10160,10160,10160,0
20230605,165400,3851045660,10160,10160,10160,10160,0
20230605,165300,3851045660,10160,10160,10160,10160,0
20230605,165200,3851045660,10160,10160,10160,10160,0
20230605,165100,3851045660,10160,10160,10160,10160,0
20230605,165000,3851045660,10160,10160,10160,10160,0
20230605,164900,3851045660,10160,10160,10160,10160,0
20230605,164800,3851045660,10160,10160,10160,10160,0
20230605,164700,3851045660,10160,10160,10160,10160,0
20230605,164600,3851045660,10160,10160,10160,10160,0
20230605,164500,3851045660,10160,10160,10160,10160,0
20230605,164400,3851045660,10160,10160,10160,10160,0
20230605,164300,3851045660,10160,10160,10160,10160,0
20230605,164200,3851045660,10160,10160,10160,10160,0
20230605,164100,3851045660,10160,10160,10160,10160,0
20230605,164000,3851045660,10160,10160,10160,10160,0
20230605,163900,3851045660,10160,10160,10160,10160,0
20230605,163800,3851045660,10160,10160,10160,10160,0
20230605,163700,3851045660,10160,10160,10160,10160,0
20230605,163600,3851045660,10160,10160,10160,10160,5085
20230605,163500,3851045660,10160,10160,10160,10160,0
20230605,163400,3851045660,10160,10160,10160,10160,0
20230605,163300,3851045660,10160,10160,10160,10160,0
20230605,163200,3851045660,10160,10160,10160,10160,0
20230605,163100,3851045660,10160,10160,10160,10160,0
20230605,163000,3851045660,10160,10160,10160,10160,0
20230605,162900,3851045660,10160,10160,10160,10160,0
20230605,162800,3851045660,10160,10160,10160,10160,0
20230605,162700,3851045660,10160,10160,10160,10160,0
20230605,162600,3851045660,10160,10160,10160,10160,0
20230605,162500,3851045660,10160,10160,10160,10160,0
20230605,162400,3851045660,10160,10160,10160,10160,0
20230605,162300,3851045660,10160,10160,10160,10160,0
20230605,162200,3851045660,10160,10160,10160,10160,0
20230605,162100,3851045660,10160,10160,10160,10160,0
20230605,162000,3851045660,10160,10160,10160,10160,0
20230605,161900,3851045660,10160,10160,10160,10160,0
20230605,161800,3851045660,10160,10160,10160,10160,0
20230605,161700,3851045660,10160,10160,10160,10160,0
20230605,161600,3851045660,10160,10160,10160,10160,0
20230605,161500,3851045660,10160,10160,10160,10160,0
20230605,161400,3851045660,10160,10160,10160,10160,0
20230605,161300,3851045660,10160,10160,10160,10160,0
20230605,161200,3851045660,10160,10160,10160,10160,0
20230605,161100,3851045660,10160,10160,10160,10160,0
20230605,161000,3851045660,10160,10160,10160,10160,0
20230605,160900,3851045660,10160,10160,10160,10160,0
20230605,160800,3851045660,10160,10160,10160,10160,0
20230605,160700,3851045660,10160,10160,10160,10160,0
20230605,160600,3851045660,10160,10160,10160,10160,5085
20230605,160500,3851045660,10160,10160,10160,10160,0
20230605,160400,3851045660,10160,10160,10160,10160,0
20230605,160300,3851045660,10160,10160,10160,10160,0
20230605,160200,3851045660,10160,10160,10160,10160,0
20230605,160100,3851045660,10160,10160,10160,10160,0
20230605,160000,3851045660,10160,10160,10160,10160,0
20230605,155900,3851045660,10160,10160,10160,10160,0
20230605,155800,3851045660,10160,10160,10160,10160,0
20230605,155700,3851045660,10160,10160,10160,10160,0
20230605,155600,3851045660,10160,10160,10160,10160,0
20230605,155500,3851045660,10160,10160,10160,10160,0
20230605,155400,3851045660,10160,10160,10160,10160,0
20230605,155300,3851045660,10160,10160,10160,10160,0
20230605,155200,3851045660,10160,10160,10160,10160,0
20230605,155100,3851045660,10160,10160,10160,10160,0
20230605,155000,3851045660,10160,10160,10160,10160,0
20230605,154900,3851045660,10160,10160,10160,10160,0
20230605,154800,3851045660,10160,10160,10160,10160,0
20230605,154700,3851045660,10160,10160,10160,10160,0
20230605,154600,3851045660,10160,10160,10160,10160,0
20230605,154500,3851045660,10160,10160,10160,10160,0
20230605,154400,3851045660,10160,10160,10160,10160,0
20230605,154300,3851045660,10160,10160,10160,10160,0
20230605,154200,3851045660,10160,10160,10160,10160,0
20230605,154100,3851045660,10160,10160,10160,10160,0
20230605,154000,3851045660,10160,10160,10160,10160,0
20230605,153900,3851045660,10160,10160,10160,10160,0
20230605,153800,3851045660,10160,10160,10160,10160,0
20230605,153700,3851045660,10160,10160,10160,10160,0
20230605,153600,3851045660,10160,10160,10160,10160,5085
20230605,153500,3851045660,10160,10160,10160,10160,0
20230605,153400,3851045660,10160,10160,10160,10160,0
20230605,153300,3851045660,10160,10160,10160,10160,0
20230605,153200,3851045660,10160,10160,10160,10160,0
20230605,153100,3851045660,10160,10160,10160,10160,0
20230605,153000,3851045660,10160,10160,10160,10160,5085
20230605,152900,3799382060,10170,10170,10170,10170,0
20230605,152800,3799382060,10170,10170,10170,10170,0
20230605,152700,3799382060,10170,10170,10170,10170,0
20230605,152600,3799382060,10170,10170,10170,10170,0
20230605,152500,3799382060,10170,10170,10170,10170,0
20230605,152400,3799382060,10170,10170,10170,10170,0
20230605,152300,3799382060,10170,10170,10170,10170,0
20230605,152200,3799382060,10170,10170,10170,10170,0
20230605,152100,3799382060,10170,10170,10170,10170,0
20230605,152000,3799382060,10170,10170,10170,10170,0
20230605,151900,3799382060,10170,10180,10180,10170,900
20230605,151800,3790226890,10170,10160,10180,10160,701
20230605,151700,3783097890,10150,10170,10170,10150,1243
20230605,151600,3770470900,10170,10180,10180,10170,2316
20230605,151500,3746915760,10180,10170,10190,10160,4754
20230605,151400,3698530250,10160,10160,10170,10160,58
20230605,151300,3697940690,10160,10170,10170,10160,574
20230605,151200,3692108820,10170,10160,10170,10160,818
20230605,151100,3683790460,10160,10160,10170,10160,260
20230605,151000,3681147560,10160,10170,10170,10160,828
20230605,150900,3672727870,10160,10160,10160,10160,204
20230605,150800,3670655230,10160,10160,10160,10160,335
20230605,150700,3667251630,10160,10160,10160,10160,1013
20230605,150600,3656959550,10160,10160,10160,10150,910
20230605,150500,3647714550,10160,10170,10170,10160,305
20230605,150400,3644614950,10160,10160,10160,10160,100
20230605,150300,3643598950,10160,10160,10170,10160,601
20230605,150200,3637492740,10160,10160,10160,10160,950
20230605,150100,3627840740,10160,10170,10170,10160,996
20230605,150000,3617711930,10170,10170,10170,10170,499
20230605,145900,3612637100,10160,10160,10170,10160,729
20230605,145800,3605224070,10160,10160,10160,10160,1548
20230605,145700,3589496390,10150,10160,10170,10150,311
20230605,145600,3586336900,10160,10160,10160,10160,1349
20230605,145500,3572631060,10160,10160,10170,10160,946
20230605,145400,3563019400,10160,10150,10160,10150,1667
20230605,145300,3546085270,10150,10150,10150,10150,244
20230605,145200,3543608670,10150,10150,10150,10150,500
20230605,145100,3538533670,10150,10150,10150,10150,256
20230605,145000,3535935270,10160,10150,10160,10150,2278
20230605,144900,3512808730,10150,10150,10150,10150,101
20230605,144800,3511783580,10150,10150,10150,10140,2922
20230605,144700,3482126210,10150,10150,10150,10150,100
20230605,144600,3481111210,10150,10150,10150,10150,29
20230605,144500,3480816860,10150,10160,10160,10150,315
20230605,144400,3477619600,10150,10150,10150,10150,3075
20230605,144300,3446408350,10160,10160,10160,10150,685
20230605,144200,3439453100,10160,10150,10160,10150,3
20230605,144100,3439422630,10150,10160,10160,10150,777
20230605,144000,3431531940,10160,10150,10160,10150,448
20230605,143900,3426984700,10150,10160,10160,10150,45
20230605,143800,3426527510,10160,10160,10160,10150,197
20230605,143700,3424527200,10150,10160,10160,10150,96
20230605,143600,3423552350,10160,10160,10160,10160,0
20230605,143500,3423552350,10160,10160,10160,10150,195
20230605,143400,3421573080,10150,10160,10160,10150,93
20230605,143300,3420628980,10150,10170,10170,10150,1999
20230605,143200,3400305200,10180,10180,10180,10180,18
20230605,143100,3400121960,10170,10180,10180,10170,76
20230605,143000,3399348290,10180,10170,10180,10170,151
20230605,142900,3397812610,10170,10180,10180,10170,463
20230605,142800,3393103290,10180,10180,10180,10180,59
20230605,142700,3392502670,10180,10170,10180,10170,302
20230605,142600,3389431320,10180,10180,10180,10180,19
20230605,142500,3389237900,10180,10170,10180,10170,1291
20230605,142400,3376104170,10170,10180,10180,10170,441
20230605,142300,3371619090,10180,10180,10180,10170,161
20230605,142200,3369981010,10180,10170,10180,10170,753
20230605,142100,3362322650,10180,10170,10180,10170,11
20230605,142000,3362210730,10180,10180,10180,10180,252
20230605,141900,3359645370,10180,10170,10180,10170,15
20230605,141800,3359492720,10180,10170,10180,10170,105
20230605,141700,3358424320,10180,10180,10180,10180,105
20230605,141600,3357355420,10180,10170,10180,10170,32
20230605,141500,3357029670,10170,10170,10170,10170,108
20230605,141400,3355931310,10170,10170,10170,10160,514
20230605,141300,3350703940,10170,10170,10170,10170,279
20230605,141200,3347866510,10170,10160,10170,10160,422
20230605,141100,3343578780,10160,10160,10160,10160,1271
20230605,141000,3330665420,10160,10160,10160,10160,85
20230605,140900,3329801820,10150,10150,10150,10150,0
20230605,140800,3329801820,10150,10160,10160,10150,156
20230605,140700,3328218220,10150,10160,10160,10150,229
20230605,140600,3325891780,10160,10160,10160,10160,100
20230605,140500,3324875780,10150,10150,10150,10150,0
20230605,140400,3324875780,10150,10150,10150,10150,186
20230605,140300,3322987880,10150,10160,10160,10150,23
20230605,140200,3322754210,10150,10160,10160,10150,57
20230605,140100,3322175650,10150,10160,10160,10150,335
20230605,140000,3318775380,10150,10160,10160,10150,2
20230605,135900,3318755070,10150,10160,10160,10150,17
20230605,135800,3318582360,10160,10160,10160,10160,23
20230605,135700,3318348680,10150,10150,10150,10150,115
20230605,135600,3317181430,10160,10160,10160,10160,199
20230605,135500,3315159590,10160,10160,10160,10160,524
20230605,135400,3309835750,10170,10170,10170,10170,139
20230605,135300,3308422120,10170,10170,10170,10170,0
20230605,135200,3308422120,10170,10170,10170,10170,52
20230605,135100,3307893280,10170,10170,10170,10160,184
20230605,135000,3306023390,10170,10170,10170,10170,53
20230605,134900,3305484380,10170,10170,10170,10170,0
20230605,134800,3305484380,10170,10160,10170,10160,260
20230605,134700,3302842260,10160,10160,10160,10160,369
20230605,134600,3299093220,10170,10160,10170,10160,151
20230605,134500,3297559050,10160,10160,10160,10160,1668
20230605,134400,3280612170,10160,10160,10160,10160,128
20230605,134300,3279311690,10160,10160,10160,10160,1822
20230605,134200,3260800170,10170,10170,10170,10170,54
20230605,134100,3260250990,10170,10170,10170,10170,101
20230605,134000,3259223820,10170,10170,10170,10170,1
20230605,133900,3259213650,10160,10160,10160,10160,80
20230605,133800,3258400850,10160,10170,10170,10160,3238
20230605,133700,3225502740,10170,10170,10170,10170,764
20230605,133600,3217732860,10170,10180,10180,10170,58
20230605,133500,3217142430,10180,10170,10180,10170,202
20230605,133400,3215087560,10180,10180,10180,10180,104
20230605,133300,3214028840,10180,10170,10180,10170,1105
20230605,133200,3202790840,10180,10170,10190,10170,168
20230605,133100,3201080240,10180,10180,10180,10180,195
20230605,133000,3199095140,10180,10180,10180,10180,257
20230605,132900,3196478880,10180,10180,10180,10180,107
20230605,132800,3195389620,10180,10180,10180,10180,1659
20230605,132700,3178501000,10170,10170,10170,10170,3201
20230605,132600,3145946830,10170,10170,10170,10170,200
20230605,132500,3143912830,10180,10180,10180,10170,1696
20230605,132400,3126663680,10180,10190,10190,10180,169
20230605,132300,3124942960,10190,10190,10190,10190,53
20230605,132200,3124402890,10180,10180,10180,10180,50
20230605,132100,3123893890,10180,10180,10180,10180,371
20230605,132000,3120117110,10180,10180,10180,10180,84
20230605,131900,3119261990,10180,10190,10190,10180,174
20230605,131800,3117490150,10180,10180,10180,10180,21
20230605,131700,3117276370,10180,10180,10180,10180,1185
20230605,131600,3105213070,10190,10190,10190,10180,208
20230605,131500,3103094050,10180,10190,10190,10180,73
20230605,131400,3102350680,10190,10180,10190,10180,106
20230605,131300,3101270570,10190,10190,10190,10190,102
20230605,131200,3100231190,10190,10190,10190,10190,125
20230605,131100,3098957440,10180,10190,10190,10180,446
20230605,131000,3094415110,10190,10190,10190,10190,61
20230605,130900,3093793520,10190,10180,10190,10170,731
20230605,130800,3086351510,10180,10170,10180,10170,385
20230605,130700,3082432610,10170,10180,10180,10170,108
20230605,130600,3081334180,10180,10180,10180,10180,220
20230605,130500,3079094580,10190,10200,10200,10190,373
20230605,130400,3075292110,10200,10190,10200,10190,362
20230605,130300,3071602750,10190,10200,10200,10190,323
20230605,130200,3068310850,10200,10190,10200,10190,669
20230605,130100,3061493220,10190,10190,10190,10180,378
20230605,130000,3057641410,10190,10190,10190,10180,147
20230605,125900,3056143490,10190,10190,10190,10190,1329
20230605,125800,3042600980,10190,10180,10190,10180,132
20230605,125700,3041257200,10190,10180,10190,10180,904
20230605,125600,3032054360,10180,10180,10180,10180,19
20230605,125500,3031860940,10180,10170,10180,10170,202
20230605,125400,3029806580,10170,10180,10180,10170,679
20230605,125300,3022894370,10180,10180,10180,10180,50
20230605,125200,3022385370,10190,10180,10190,10180,376
20230605,125100,3018557170,10190,10190,10190,10190,52
20230605,125000,3018027290,10190,10180,10190,10180,2302
20230605,124900,2994579630,10170,10180,10180,10170,978
20230605,124800,2984629740,10170,10170,10170,10170,572
20230605,124700,2978812500,10170,10170,10170,10170,697
20230605,124600,2971724010,10170,10170,10170,10170,11
20230605,124500,2971612140,10160,10180,10180,10160,126
20230605,124400,2970330640,10180,10180,10180,10170,76
20230605,124300,2969556970,10180,10180,10180,10180,0
20230605,124200,2969556970,10180,10170,10180,10170,103
20230605,124100,2968508940,10170,10170,10170,10170,106
20230605,124000,2967430920,10180,10180,10180,10180,11
20230605,123900,2967318940,10180,10170,10180,10170,146
20230605,123800,2965833920,10180,10180,10180,10170,710
20230605,123700,2958606230,10170,10170,10170,10170,229
20230605,123600,2956277300,10190,10180,10190,10180,242
20230605,123500,2953813010,10160,10170,10170,10160,39
20230605,123400,2953416490,10170,10170,10170,10160,91
20230605,123300,2952491030,10170,10180,10180,10170,337
20230605,123200,2949060390,10180,10190,10190,10180,1262
20230605,123100,2936201060,10190,10170,10200,10170,2897
20230605,123000,2906711600,10170,10160,10170,10150,1629
20230605,122900,2890161750,10160,10160,10160,10160,502
20230605,122800,2885061430,10160,10160,10160,10160,17
20230605,122700,2884888710,10160,10170,10170,10160,53
20230605,122600,2884349710,10170,10170,10170,10170,0
20230605,122500,2884349710,10170,10170,10170,10170,52
20230605,122400,2883820870,10170,10160,10170,10160,600
20230605,122300,2877721870,10160,10170,10170,10160,279
20230605,122200,2874886710,10160,10160,10160,10160,1
20230605,122100,2874876550,10170,10170,10180,10170,1161
20230605,122000,2863067070,10160,10160,10160,10160,257
20230605,121900,2860455950,10160,10170,10170,10160,101
20230605,121800,2859428820,10170,10170,10170,10170,10
20230605,121700,2859327120,10170,10150,10170,10140,554
20230605,121600,2853695440,10150,10130,10150,10120,855
20230605,121500,2845028320,10120,10120,10120,10100,4554
20230605,121400,2799007250,10120,10130,10130,10100,7166
20230605,121300,2726515030,10130,10120,10130,10120,759
20230605,121200,2718833190,10130,10130,10130,10130,317
20230605,121100,2715621980,10130,10130,10130,10130,986
20230605,121000,2705633800,10130,10130,10130,10130,113
20230605,120900,2704489110,10130,10130,10130,10130,155
20230605,120800,2702918960,10140,10140,10140,10140,10
20230605,120700,2702817560,10140,10130,10140,10130,51
20230605,120600,2702300920,10140,10140,10140,10120,5072
20230605,120500,2650945690,10150,10140,10150,10140,637
20230605,120400,2644483780,10150,10160,10160,10150,953
20230605,120300,2634809420,10170,10160,10170,10160,1835
20230605,120200,2616150010,10160,10160,10160,10160,1544
20230605,120100,2600462970,10160,10160,10160,10160,372
20230605,120000,2596683450,10160,10160,10160,10160,35
20230605,115900,2596327850,10160,10160,10160,10160,185
20230605,115800,2594448250,10150,10150,10150,10150,131
20230605,115700,2593118600,10150,10150,10150,10150,970
20230605,115600,2583273100,10140,10150,10150,10140,292
20230605,115500,2580310310,10150,10150,10160,10150,14
20230605,115400,2580168190,10160,10160,10170,10160,175
20230605,115300,2578389880,10170,10170,10170,10170,4
20230605,115200,2578349200,10170,10170,10170,10160,653
20230605,115100,2571714390,10170,10140,10170,10140,1774
20230605,115000,2553710370,10140,10140,10140,10140,37
20230605,114900,2553335190,10140,10140,10140,10130,219
20230605,114800,2551116550,10140,10130,10140,10130,210
20230605,114700,2548987450,10140,10150,10150,10120,506
20230605,114600,2543859630,10150,10140,10150,10140,217
20230605,114500,2541658050,10140,10140,10150,10140,116
20230605,114400,2540481800,10140,10150,10150,10140,124
20230605,114300,2539224410,10150,10140,10150,10140,6
20230605,114200,2539163550,10140,10140,10140,10130,2543
20230605,114100,2513401980,10140,10150,10150,10140,458
20230605,114000,2508754230,10150,10170,10170,10150,52
20230605,113900,2508225790,10150,10150,10150,10150,0
20230605,113800,2508225790,10150,10150,10150,10150,85
20230605,113700,2507363040,10150,10170,10170,10150,242
20230605,113600,2504906370,10170,10170,10170,10170,23
20230605,113500,2504672460,10170,10170,10170,10170,209
20230605,113400,2502546930,10170,10170,10170,10170,265
20230605,113300,2499851880,10180,10180,10180,10180,0
20230605,113200,2499851880,10180,10170,10180,10170,677
20230605,113100,2492962290,10180,10180,10180,10170,326
20230605,113000,2489645260,10180,10160,10180,10160,4008
20230605,112900,2448922130,10160,10140,10160,10140,4864
20230605,112800,2399569980,10130,10130,10130,10130,60
20230605,112700,2398962180,10130,10140,10140,10130,147
20230605,112600,2397473060,10140,10140,10140,10140,0
20230605,112500,2397473060,10140,10120,10140,10120,138
20230605,112400,2396075220,10130,10130,10140,10120,2155
20230605,112300,2374264040,10120,10140,10140,10120,1708
20230605,112200,2356962920,10140,10140,10150,10140,21
20230605,112100,2356749920,10150,10150,10160,10140,113
20230605,112000,2355602960,10150,10130,10160,10120,6494
20230605,111900,2289777180,10130,10120,10130,10120,280
20230605,111800,2286941720,10130,10130,10130,10120,492
20230605,111700,2281961160,10130,10130,10140,10130,90
20230605,111600,2281049260,10130,10130,10140,10130,41
20230605,111500,2280633920,10130,10130,10140,10130,1401
20230605,111400,2266441560,10130,10130,10140,10130,625
20230605,111300,2260104270,10130,10130,10130,10130,22
20230605,111200,2259881410,10130,10140,10140,10130,117
20230605,111100,2258695090,10140,10130,10140,10130,2613
20230605,111000,2232201650,10130,10130,10140,10130,216
20230605,110900,2230013470,10130,10140,10150,10130,100
20230605,110800,2228999710,10140,10140,10140,10140,732
20230605,110700,2221577230,10150,10150,10150,10150,42
20230605,110600,2221150930,10150,10140,10160,10140,2162
20230605,110500,2199224920,10140,10120,10140,10120,1144
20230605,110400,2187635930,10120,10170,10170,10100,20326
20230605,110300,1981964200,10170,10170,10180,10160,944
20230605,110200,1972363700,10160,10160,10160,10160,6
20230605,110100,1972302740,10160,10160,10170,10160,81
20230605,110000,1971479770,10160,10170,10170,10160,969
20230605,105900,1961625930,10160,10170,10170,10160,163
20230605,105800,1959969230,10170,10160,10170,10160,216
20230605,105700,1957774620,10170,10160,10170,10160,160
20230605,105600,1956149010,10160,10160,10170,10150,163
20230605,105500,1954493810,10160,10160,10170,10160,356
20230605,105400,1950876350,10160,10160,10170,10160,22
20230605,105300,1950652820,10170,10160,10170,10160,107
20230605,105200,1949565690,10170,10160,10170,10160,85
20230605,105100,1948701570,10160,10170,10170,10160,54
20230605,105000,1948152410,10170,10160,10170,10160,32
20230605,104900,1947827270,10160,10170,10170,10160,167
20230605,104800,1946130050,10170,10170,10170,10160,286
20230605,104700,1943222660,10170,10170,10170,10160,490
20230605,104600,1938240580,10180,10180,10180,10170,133
20230605,104500,1936887430,10180,10180,10180,10180,559
20230605,104400,1931196810,10180,10190,10190,10180,330
20230605,104300,1927835330,10200,10200,10210,10200,80
20230605,104200,1927019320,10210,10200,10210,10200,483
20230605,104100,1922090490,10210,10210,10210,10210,328
20230605,104000,1918741610,10210,10220,10230,10210,901
20230605,103900,1909532220,10220,10210,10230,10210,1332
20230605,103800,1895918290,10220,10210,10220,10210,1376
20230605,103700,1881858750,10220,10190,10220,10190,5178
20230605,103600,1829045000,10180,10180,10190,10180,371
20230605,103500,1825267600,10190,10190,10190,10190,150
20230605,103400,1823739100,10190,10190,10200,10190,751
20230605,103300,1816086010,10190,10190,10190,10190,564
20230605,103200,1810338850,10190,10190,10200,10190,853
20230605,103100,1801646750,10190,10170,10200,10170,3619
20230605,103000,1764815400,10180,10160,10180,10160,540
20230605,102900,1759326340,10160,10160,10160,10160,0
20230605,102800,1759326340,10160,10160,10170,10160,820
20230605,102700,1750987240,10160,10160,10160,10150,107
20230605,102600,1749900130,10160,10150,10170,10150,2814
20230605,102500,1721328110,10150,10140,10150,10140,45
20230605,102400,1720871690,10150,10140,10150,10140,352
20230605,102300,1717302380,10140,10150,10150,10140,759
20230605,102200,1709606100,10140,10140,10140,10130,222
20230605,102100,1707355070,10140,10140,10140,10140,295
20230605,102000,1704363770,10140,10150,10150,10140,543
20230605,101900,1698854970,10150,10150,10150,10150,1131
20230605,101800,1687375320,10160,10160,10160,10160,154
20230605,101700,1685810680,10160,10150,10160,10150,802
20230605,101600,1677670360,10150,10130,10150,10130,724
20230605,101500,1670329470,10130,10120,10130,10120,529
20230605,101400,1664971810,10130,10130,10130,10120,167
20230605,101300,1663281220,10130,10130,10140,10120,1906
20230605,101200,1643989660,10130,10130,10140,10120,1374
20230605,101100,1630083710,10130,10140,10140,10130,2569
20230605,101000,1604059250,10130,10120,10130,10120,2092
20230605,100900,1582876490,10130,10130,10130,10130,115
20230605,100800,1581711540,10120,10130,10130,10120,253
20230605,100700,1579150770,10130,10130,10130,10120,2086
20230605,100600,1558039600,10130,10130,10130,10120,1653
20230605,100500,1541296000,10130,10140,10140,10130,14
20230605,100400,1541154080,10140,10120,10140,10120,747
20230605,100300,1533587150,10120,10140,10140,10120,1616
20230605,100200,1517217260,10140,10140,10150,10140,561
20230605,100100,1511528280,10140,10140,10150,10140,743
20230605,100000,1503993660,10150,10140,10150,10140,2
20230605,095900,1503973370,10150,10150,10150,10140,90
20230605,095800,1503060000,10150,10150,10150,10150,26
20230605,095700,1502796100,10150,10150,10150,10140,955
20230605,095600,1493104110,10150,10150,10150,10150,255
20230605,095500,1490515860,10160,10170,10170,10160,390
20230605,095400,1486552690,10170,10140,10170,10140,2081
20230605,095300,1465424300,10140,10140,10140,10140,918
20230605,095200,1456115780,10130,10150,10150,10120,2092
20230605,095100,1434927740,10150,10140,10150,10140,59
20230605,095000,1434329460,10140,10140,10150,10140,503
20230605,094900,1429227700,10150,10130,10150,10120,1672
20230605,094800,1412280630,10120,10130,10140,10120,1305
20230605,094700,1399061450,10140,10150,10150,10130,906
20230605,094600,1389879630,10140,10150,10160,10140,941
20230605,094500,1380335240,10150,10160,10160,10150,76
20230605,094400,1379563680,10160,10170,10170,10130,1972
20230605,094300,1359557090,10170,10180,10180,10160,222
20230605,094200,1357300730,10180,10170,10180,10170,67
20230605,094100,1356618850,10170,10180,10190,10170,266
20230605,094000,1353911110,10190,10180,10200,10180,4977
20230605,093900,1303185480,10180,10180,10180,10180,882
20230605,093800,1294206720,10180,10170,10180,10170,228
20230605,093700,1291887860,10170,10160,10170,10150,687
20230605,093600,1284908690,10150,10160,10160,10150,80
20230605,093500,1284096570,10160,10170,10170,10140,2062
20230605,093400,1263170040,10170,10140,10170,10140,4755
20230605,093300,1214922010,10130,10120,10130,10120,2965
20230605,093200,1184895430,10120,10110,10120,10110,841
20230605,093100,1176391860,10120,10130,10130,10120,911
20230605,093000,1167171970,10130,10110,10130,10100,2391
20230605,092900,1142998610,10100,10100,10110,10100,1187
20230605,092800,1131005360,10110,10100,10110,10090,1533
20230605,092700,1115522880,10100,10100,10100,10090,296
20230605,092600,1112535190,10100,10070,10100,10070,2840
20230605,092500,1083899500,10070,10090,10090,10070,4287
20230605,092400,1040703020,10090,10090,10090,10070,7719
20230605,092300,962908360,10100,10110,10110,10090,4150
20230605,092200,921021990,10110,10120,10120,10100,2832
20230605,092100,892398080,10120,10100,10120,10100,1006
20230605,092000,882229480,10110,10100,10120,10090,2914
20230605,091900,852790060,10090,10120,10120,10090,6425
20230605,091800,787881200,10120,10120,10120,10110,3198
20230605,091700,755538690,10120,10150,10160,10120,10486
20230605,091600,649276690,10150,10160,10160,10150,1775
20230605,091500,631258310,10150,10140,10160,10140,904
20230605,091400,622083840,10140,10150,10160,10140,4023
20230605,091300,581268660,10150,10130,10160,10130,3186
20230605,091200,548947210,10130,10150,10150,10130,2277
20230605,091100,525850530,10150,10140,10160,10140,2045
20230605,091000,505104820,10140,10170,10180,10130,9544
20230605,090900,408230340,10180,10190,10200,10180,2215
20230605,090800,385671800,10200,10190,10210,10190,2200
20230605,090700,363251140,10210,10200,10210,10190,2666
20230605,090600,336049340,10220,10220,10220,10210,1440
20230605,090500,321335680,10210,10210,10220,10210,626
20230605,090400,314941630,10210,10240,10250,10200,12105
20230605,090300,191367330,10250,10230,10280,10230,2199
20230605,090200,168832720,10240,10220,10290,10200,4125
20230605,090100,126641830,10210,10200,10230,10200,1303
20230605,090000,113342380,10170,10220,10230,10130,10983