KissMeData/038870/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184100,3001768230,7030,7030,7030,7030,7034
20230605,184000,3001768230,7030,7030,7030,7030,0
20230605,183900,3001768230,7030,7030,7030,7030,0
20230605,183800,3001768230,7030,7030,7030,7030,0
20230605,183700,3001768230,7030,7030,7030,7030,0
20230605,183600,3001768230,7030,7030,7030,7030,0
20230605,183500,3001768230,7030,7030,7030,7030,0
20230605,183400,3001768230,7030,7030,7030,7030,0
20230605,183300,3001768230,7030,7030,7030,7030,0
20230605,183200,3001768230,7030,7030,7030,7030,0
20230605,183100,3001768230,7030,7030,7030,7030,0
20230605,183000,3001768230,7030,7030,7030,7030,0
20230605,182900,3001768230,7030,7030,7030,7030,0
20230605,182800,3001768230,7030,7030,7030,7030,0
20230605,182700,3001768230,7030,7030,7030,7030,0
20230605,182600,3001768230,7030,7030,7030,7030,0
20230605,182500,3001768230,7030,7030,7030,7030,0
20230605,182400,3001768230,7030,7030,7030,7030,0
20230605,182300,3001768230,7030,7030,7030,7030,0
20230605,182200,3001768230,7030,7030,7030,7030,0
20230605,182100,3001768230,7030,7030,7030,7030,0
20230605,182000,3001768230,7030,7030,7030,7030,0
20230605,181900,3001768230,7030,7030,7030,7030,0
20230605,181800,3001768230,7030,7030,7030,7030,0
20230605,181700,3001768230,7030,7030,7030,7030,0
20230605,181600,3001768230,7030,7030,7030,7030,0
20230605,181500,3001768230,7030,7030,7030,7030,0
20230605,181400,3001768230,7030,7030,7030,7030,0
20230605,181300,3001768230,7030,7030,7030,7030,0
20230605,181200,3001768230,7030,7030,7030,7030,0
20230605,181100,3001768230,7030,7030,7030,7030,7034
20230605,181000,3001768230,7030,7030,7030,7030,0
20230605,180900,3001768230,7030,7030,7030,7030,0
20230605,180800,3001768230,7030,7030,7030,7030,0
20230605,180700,3001768230,7030,7030,7030,7030,0
20230605,180600,3001768230,7030,7030,7030,7030,0
20230605,180500,3001768230,7030,7030,7030,7030,0
20230605,180400,3001768230,7030,7030,7030,7030,0
20230605,180300,3001768230,7030,7030,7030,7030,0
20230605,180200,3001768230,7030,7030,7030,7030,0
20230605,180100,3001768230,7030,7030,7030,7030,0
20230605,180000,3001768230,7030,7030,7030,7030,0
20230605,175900,3001768230,7030,7030,7030,7030,0
20230605,175800,3001768230,7030,7030,7030,7030,0
20230605,175700,3001768230,7030,7030,7030,7030,0
20230605,175600,3001768230,7030,7030,7030,7030,0
20230605,175500,3001768230,7030,7030,7030,7030,0
20230605,175400,3001768230,7030,7030,7030,7030,0
20230605,175300,3001768230,7030,7030,7030,7030,0
20230605,175200,3001768230,7030,7030,7030,7030,0
20230605,175100,3001768230,7030,7030,7030,7030,0
20230605,175000,3001768230,7030,7030,7030,7030,0
20230605,174900,3001768230,7030,7030,7030,7030,0
20230605,174800,3001768230,7030,7030,7030,7030,0
20230605,174700,3001768230,7030,7030,7030,7030,0
20230605,174600,3001768230,7030,7030,7030,7030,0
20230605,174500,3001768230,7030,7030,7030,7030,0
20230605,174400,3001768230,7030,7030,7030,7030,0
20230605,174300,3001768230,7030,7030,7030,7030,0
20230605,174200,3001768230,7030,7030,7030,7030,0
20230605,174100,3001768230,7030,7030,7030,7030,7034
20230605,174000,3001768230,7030,7030,7030,7030,0
20230605,173900,3001768230,7030,7030,7030,7030,0
20230605,173800,3001768230,7030,7030,7030,7030,0
20230605,173700,3001768230,7030,7030,7030,7030,0
20230605,173600,3001768230,7030,7030,7030,7030,0
20230605,173500,3001768230,7030,7030,7030,7030,0
20230605,173400,3001768230,7030,7030,7030,7030,0
20230605,173300,3001768230,7030,7030,7030,7030,0
20230605,173200,3001768230,7030,7030,7030,7030,0
20230605,173100,3001768230,7030,7030,7030,7030,0
20230605,173000,3001768230,7030,7030,7030,7030,0
20230605,172900,3001768230,7030,7030,7030,7030,0
20230605,172800,3001768230,7030,7030,7030,7030,0
20230605,172700,3001768230,7030,7030,7030,7030,0
20230605,172600,3001768230,7030,7030,7030,7030,0
20230605,172500,3001768230,7030,7030,7030,7030,0
20230605,172400,3001768230,7030,7030,7030,7030,0
20230605,172300,3001768230,7030,7030,7030,7030,0
20230605,172200,3001768230,7030,7030,7030,7030,0
20230605,172100,3001768230,7030,7030,7030,7030,0
20230605,172000,3001768230,7030,7030,7030,7030,0
20230605,171900,3001768230,7030,7030,7030,7030,0
20230605,171800,3001768230,7030,7030,7030,7030,0
20230605,171700,3001768230,7030,7030,7030,7030,0
20230605,171600,3001768230,7030,7030,7030,7030,0
20230605,171500,3001768230,7030,7030,7030,7030,0
20230605,171400,3001768230,7030,7030,7030,7030,0
20230605,171300,3001768230,7030,7030,7030,7030,0
20230605,171200,3001768230,7030,7030,7030,7030,0
20230605,171100,3001768230,7030,7030,7030,7030,7034
20230605,171000,3001768230,7030,7030,7030,7030,0
20230605,170900,3001768230,7030,7030,7030,7030,0
20230605,170800,3001768230,7030,7030,7030,7030,0
20230605,170700,3001768230,7030,7030,7030,7030,0
20230605,170600,3001768230,7030,7030,7030,7030,0
20230605,170500,3001768230,7030,7030,7030,7030,0
20230605,170400,3001768230,7030,7030,7030,7030,0
20230605,170300,3001768230,7030,7030,7030,7030,0
20230605,170200,3001768230,7030,7030,7030,7030,0
20230605,170100,3001768230,7030,7030,7030,7030,0
20230605,170000,3001768230,7030,7030,7030,7030,0
20230605,165900,3001768230,7030,7030,7030,7030,0
20230605,165800,3001768230,7030,7030,7030,7030,0
20230605,165700,3001768230,7030,7030,7030,7030,0
20230605,165600,3001768230,7030,7030,7030,7030,0
20230605,165500,3001768230,7030,7030,7030,7030,0
20230605,165400,3001768230,7030,7030,7030,7030,0
20230605,165300,3001768230,7030,7030,7030,7030,0
20230605,165200,3001768230,7030,7030,7030,7030,0
20230605,165100,3001768230,7030,7030,7030,7030,0
20230605,165000,3001768230,7030,7030,7030,7030,0
20230605,164900,3001768230,7030,7030,7030,7030,0
20230605,164800,3001768230,7030,7030,7030,7030,0
20230605,164700,3001768230,7030,7030,7030,7030,0
20230605,164600,3001768230,7030,7030,7030,7030,0
20230605,164500,3001768230,7030,7030,7030,7030,0
20230605,164400,3001768230,7030,7030,7030,7030,0
20230605,164300,3001768230,7030,7030,7030,7030,0
20230605,164200,3001768230,7030,7030,7030,7030,0
20230605,164100,3001768230,7030,7030,7030,7030,7034
20230605,164000,3001768230,7030,7030,7030,7030,0
20230605,163900,3001768230,7030,7030,7030,7030,0
20230605,163800,3001768230,7030,7030,7030,7030,0
20230605,163700,3001768230,7030,7030,7030,7030,0
20230605,163600,3001768230,7030,7030,7030,7030,0
20230605,163500,3001768230,7030,7030,7030,7030,0
20230605,163400,3001768230,7030,7030,7030,7030,0
20230605,163300,3001768230,7030,7030,7030,7030,0
20230605,163200,3001768230,7030,7030,7030,7030,0
20230605,163100,3001768230,7030,7030,7030,7030,0
20230605,163000,3001768230,7030,7030,7030,7030,0
20230605,162900,3001768230,7030,7030,7030,7030,0
20230605,162800,3001768230,7030,7030,7030,7030,0
20230605,162700,3001768230,7030,7030,7030,7030,0
20230605,162600,3001768230,7030,7030,7030,7030,0
20230605,162500,3001768230,7030,7030,7030,7030,0
20230605,162400,3001768230,7030,7030,7030,7030,0
20230605,162300,3001768230,7030,7030,7030,7030,0
20230605,162200,3001768230,7030,7030,7030,7030,0
20230605,162100,3001768230,7030,7030,7030,7030,0
20230605,162000,3001768230,7030,7030,7030,7030,0
20230605,161900,3001768230,7030,7030,7030,7030,0
20230605,161800,3001768230,7030,7030,7030,7030,0
20230605,161700,3001768230,7030,7030,7030,7030,0
20230605,161600,3001768230,7030,7030,7030,7030,0
20230605,161500,3001768230,7030,7030,7030,7030,0
20230605,161400,3001768230,7030,7030,7030,7030,0
20230605,161300,3001768230,7030,7030,7030,7030,0
20230605,161200,3001768230,7030,7030,7030,7030,0
20230605,161100,3001768230,7030,7030,7030,7030,7034
20230605,161000,3001768230,7030,7030,7030,7030,0
20230605,160900,3001768230,7030,7030,7030,7030,0
20230605,160800,3001768230,7030,7030,7030,7030,0
20230605,160700,3001768230,7030,7030,7030,7030,0
20230605,160600,3001768230,7030,7030,7030,7030,0
20230605,160500,3001768230,7030,7030,7030,7030,0
20230605,160400,3001768230,7030,7030,7030,7030,0
20230605,160300,3001768230,7030,7030,7030,7030,0
20230605,160200,3001768230,7030,7030,7030,7030,0
20230605,160100,3001768230,7030,7030,7030,7030,0
20230605,160000,3001768230,7030,7030,7030,7030,0
20230605,155900,3001768230,7030,7030,7030,7030,0
20230605,155800,3001768230,7030,7030,7030,7030,0
20230605,155700,3001768230,7030,7030,7030,7030,0
20230605,155600,3001768230,7030,7030,7030,7030,0
20230605,155500,3001768230,7030,7030,7030,7030,0
20230605,155400,3001768230,7030,7030,7030,7030,0
20230605,155300,3001768230,7030,7030,7030,7030,0
20230605,155200,3001768230,7030,7030,7030,7030,0
20230605,155100,3001768230,7030,7030,7030,7030,0
20230605,155000,3001768230,7030,7030,7030,7030,0
20230605,154900,3001768230,7030,7030,7030,7030,0
20230605,154800,3001768230,7030,7030,7030,7030,0
20230605,154700,3001768230,7030,7030,7030,7030,0
20230605,154600,3001768230,7030,7030,7030,7030,0
20230605,154500,3001768230,7030,7030,7030,7030,0
20230605,154400,3001768230,7030,7030,7030,7030,0
20230605,154300,3001768230,7030,7030,7030,7030,0
20230605,154200,3001768230,7030,7030,7030,7030,0
20230605,154100,3001768230,7030,7030,7030,7030,7034
20230605,154000,3001768230,7030,7030,7030,7030,0
20230605,153900,3001768230,7030,7030,7030,7030,0
20230605,153800,3001768230,7030,7030,7030,7030,0
20230605,153700,3001768230,7030,7030,7030,7030,0
20230605,153600,3001768230,7030,7030,7030,7030,0
20230605,153500,3001768230,7030,7030,7030,7030,0
20230605,153400,3001768230,7030,7030,7030,7030,0
20230605,153300,3001768230,7030,7030,7030,7030,0
20230605,153200,3001768230,7030,7030,7030,7030,0
20230605,153100,3001768230,7030,7030,7030,7030,0
20230605,153000,3001768230,7030,7030,7030,7030,7034
20230605,152900,2952319210,7020,7020,7020,7020,0
20230605,152800,2952319210,7020,7020,7020,7020,0
20230605,152700,2952319210,7020,7020,7020,7020,0
20230605,152600,2952319210,7020,7020,7020,7020,0
20230605,152500,2952319210,7020,7020,7020,7020,0
20230605,152400,2952319210,7020,7020,7020,7020,0
20230605,152300,2952319210,7020,7020,7020,7020,0
20230605,152200,2952319210,7020,7020,7020,7020,0
20230605,152100,2952319210,7020,7020,7020,7020,0
20230605,152000,2952319210,7020,7020,7020,7020,0
20230605,151900,2952319210,7020,7050,7050,7020,4010
20230605,151800,2924117760,7050,7040,7050,7030,1957
20230605,151700,2910336170,7040,7040,7040,7040,217
20230605,151600,2908808490,7040,7030,7040,7030,2219
20230605,151500,2893186770,7040,7030,7040,7030,1946
20230605,151400,2879497440,7040,7060,7060,7030,11653
20230605,151300,2797441470,7060,7050,7070,7050,338
20230605,151200,2795055850,7060,7050,7060,7050,61
20230605,151100,2794625370,7050,7050,7060,7050,744
20230605,151000,2789378760,7050,7050,7050,7050,2809
20230605,150900,2769575310,7060,7060,7060,7060,2124
20230605,150800,2754579870,7060,7070,7070,7060,591
20230605,150700,2750405500,7070,7070,7070,7060,1423
20230605,150600,2740349420,7070,7080,7080,7070,213
20230605,150500,2738842010,7080,7070,7080,7060,2212
20230605,150400,2723209840,7070,7070,7070,7070,685
20230605,150300,2718366890,7070,7080,7080,7070,2635
20230605,150200,2699737430,7070,7070,7080,7070,385
20230605,150100,2697014020,7070,7090,7090,7070,532
20230605,150000,2693248080,7080,7090,7090,7080,988
20230605,145900,2686252830,7080,7090,7090,7080,250
20230605,145800,2684480440,7090,7090,7090,7090,328
20230605,145700,2682154920,7090,7100,7100,7090,524
20230605,145600,2678435920,7100,7100,7100,7100,242
20230605,145500,2676717720,7100,7100,7100,7100,131
20230605,145400,2675787620,7090,7100,7100,7090,220
20230605,145300,2674226620,7100,7090,7100,7090,130
20230605,145200,2673304620,7090,7090,7090,7090,122
20230605,145100,2672439640,7100,7100,7100,7100,213
20230605,145000,2670927340,7100,7090,7100,7080,1152
20230605,144900,2662759170,7090,7070,7090,7070,27
20230605,144800,2662568060,7070,7070,7070,7060,1125
20230605,144700,2654614320,7060,7060,7070,7060,109
20230605,144600,2653844680,7090,7090,7090,7090,9
20230605,144500,2653780870,7070,7080,7080,7070,1157
20230605,144400,2645600870,7070,7080,7080,7060,278
20230605,144300,2643635130,7080,7070,7080,7070,70
20230605,144200,2643139540,7070,7060,7070,7050,820
20230605,144100,2637348490,7060,7070,7070,7060,425
20230605,144000,2634345970,7070,7080,7080,7050,1080
20230605,143900,2626727840,7070,7080,7080,7070,39
20230605,143800,2626451800,7090,7080,7090,7080,179
20230605,143700,2625184470,7080,7090,7090,7080,186
20230605,143600,2623866050,7090,7070,7090,7070,130
20230605,143500,2622945920,7060,7060,7060,7060,2
20230605,143400,2622931800,7080,7050,7080,7050,1714
20230605,143300,2610847320,7050,7070,7070,7050,2703
20230605,143200,2591765100,7070,7050,7070,7050,1063
20230605,143100,2584262500,7050,7060,7060,7040,8524
20230605,143000,2524169350,7060,7070,7070,7060,2069
20230605,142900,2509562080,7070,7100,7100,7070,2714
20230605,142800,2490337620,7090,7100,7100,7090,684
20230605,142700,2485486350,7090,7090,7090,7080,183
20230605,142600,2484189040,7080,7070,7080,7070,701
20230605,142500,2479231300,7070,7070,7080,7070,340
20230605,142400,2476827490,7090,7060,7090,7060,638
20230605,142300,2472322520,7060,7090,7090,7050,6679
20230605,142200,2425114250,7100,7100,7110,7090,624
20230605,142100,2420686200,7100,7100,7110,7100,238
20230605,142000,2418995110,7100,7100,7120,7090,318
20230605,141900,2416739840,7100,7100,7120,7090,3402
20230605,141800,2392605390,7100,7100,7100,7100,654
20230605,141700,2387961990,7100,7100,7100,7100,80
20230605,141600,2387393990,7090,7090,7090,7090,0
20230605,141500,2387393990,7090,7090,7090,7090,500
20230605,141400,2383848990,7090,7120,7120,7090,4637
20230605,141300,2350927730,7120,7120,7120,7110,4243
20230605,141200,2320757990,7120,7130,7130,7120,1575
20230605,141100,2309540890,7130,7150,7150,7130,857
20230605,141000,2303428700,7140,7140,7140,7140,0
20230605,140900,2303428700,7140,7140,7140,7140,113
20230605,140800,2302621880,7140,7140,7140,7140,52
20230605,140700,2302250600,7140,7140,7140,7140,317
20230605,140600,2299987220,7140,7140,7140,7140,1
20230605,140500,2299980080,7140,7150,7150,7140,438
20230605,140400,2296849460,7150,7150,7150,7150,1004
20230605,140300,2289670860,7140,7140,7140,7140,160
20230605,140200,2288528460,7140,7140,7140,7140,145
20230605,140100,2287493160,7140,7130,7140,7130,116
20230605,140000,2286666060,7130,7130,7130,7130,0
20230605,135900,2286666060,7130,7130,7130,7130,165
20230605,135800,2285489610,7130,7140,7160,7130,1168
20230605,135700,2277140950,7140,7140,7140,7140,2
20230605,135600,2277126670,7140,7140,7150,7140,202
20230605,135500,2275682390,7140,7130,7140,7130,548
20230605,135400,2271773150,7130,7140,7150,7130,1266
20230605,135300,2262744270,7140,7160,7160,7130,1478
20230605,135200,2252190920,7160,7140,7160,7140,437
20230605,135100,2249068600,7140,7150,7160,7140,578
20230605,135000,2244936630,7150,7140,7150,7140,615
20230605,134900,2240544940,7150,7150,7150,7140,16
20230605,134800,2240430640,7150,7140,7150,7140,296
20230605,134700,2238315750,7150,7120,7160,7120,7326
20230605,134600,2186032120,7120,7140,7140,7120,1229
20230605,134500,2177271080,7120,7120,7130,7120,1151
20230605,134400,2169075950,7120,7120,7120,7120,614
20230605,134300,2164704270,7110,7140,7140,7110,8304
20230605,134200,2105546450,7140,7140,7140,7140,30
20230605,134100,2105332250,7130,7130,7130,7130,0
20230605,134000,2105332250,7130,7150,7150,7130,4102
20230605,133900,2076051630,7160,7150,7160,7150,643
20230605,133800,2071449180,7150,7160,7160,7140,6424
20230605,133700,2025513590,7170,7170,7170,7170,1
20230605,133600,2025506420,7150,7170,7170,7150,6096
20230605,133500,1981879170,7170,7180,7180,7170,914
20230605,133400,1975316760,7180,7190,7190,7180,260
20230605,133300,1973447630,7190,7190,7190,7190,0
20230605,133200,1973447630,7190,7190,7190,7190,0
20230605,133100,1973447630,7190,7190,7190,7190,405
20230605,133000,1970535680,7190,7190,7190,7190,0
20230605,132900,1970535680,7190,7180,7190,7180,139
20230605,132800,1969536780,7170,7180,7180,7170,780
20230605,132700,1963941380,7180,7180,7180,7180,0
20230605,132600,1963941380,7180,7180,7180,7180,0
20230605,132500,1963941380,7180,7180,7180,7180,0
20230605,132400,1963941380,7180,7170,7180,7170,200
20230605,132300,1962506050,7160,7160,7160,7160,0
20230605,132200,1962506050,7160,7160,7160,7160,0
20230605,132100,1962506050,7160,7180,7180,7160,356
20230605,132000,1959955870,7180,7180,7180,7180,0
20230605,131900,1959955870,7180,7180,7180,7180,163
20230605,131800,1958785530,7180,7160,7180,7160,923
20230605,131700,1952172440,7160,7170,7170,7160,78
20230605,131600,1951613810,7170,7170,7170,7170,57
20230605,131500,1951205120,7160,7160,7160,7160,3
20230605,131400,1951183640,7160,7160,7160,7160,8
20230605,131300,1951126360,7160,7160,7160,7160,95
20230605,131200,1950446160,7160,7160,7160,7150,140
20230605,131100,1949445070,7160,7160,7160,7160,103
20230605,131000,1948707590,7160,7160,7160,7160,6
20230605,130900,1948664630,7160,7160,7160,7150,142
20230605,130800,1947648380,7160,7160,7160,7160,5
20230605,130700,1947612580,7160,7160,7160,7160,107
20230605,130600,1946846460,7160,7160,7160,7160,3
20230605,130500,1946824980,7150,7150,7150,7150,100
20230605,130400,1946109980,7150,7150,7150,7150,30
20230605,130300,1945895480,7150,7150,7150,7150,0
20230605,130200,1945895480,7150,7170,7170,7150,431
20230605,130100,1942808640,7160,7170,7170,7160,100
20230605,130000,1942092470,7170,7170,7170,7170,2
20230605,125900,1942078130,7170,7170,7170,7170,0
20230605,125800,1942078130,7170,7170,7170,7170,30
20230605,125700,1941863030,7170,7170,7170,7170,2968
20230605,125600,1920582470,7170,7170,7170,7170,529
20230605,125500,1916789540,7170,7160,7170,7160,241
20230605,125400,1915063760,7160,7160,7160,7160,251
20230605,125300,1913266600,7160,7160,7160,7160,387
20230605,125200,1910495680,7150,7160,7160,7150,271
20230605,125100,1908558010,7160,7160,7160,7160,1113
20230605,125000,1900588930,7160,7150,7160,7150,100
20230605,124900,1899873000,7150,7160,7160,7150,1960
20230605,124800,1885858800,7150,7160,7160,7150,2534
20230605,124700,1867734180,7170,7170,7170,7170,175
20230605,124600,1866479430,7170,7180,7180,7170,236
20230605,124500,1864785030,7180,7180,7180,7180,66
20230605,124400,1864311150,7180,7180,7180,7180,118
20230605,124300,1863463910,7180,7190,7190,7180,171
20230605,124200,1862234510,7190,7190,7190,7190,3
20230605,124100,1862212940,7190,7170,7190,7170,97
20230605,124000,1861517430,7160,7160,7160,7160,0
20230605,123900,1861517430,7160,7160,7160,7160,0
20230605,123800,1861517430,7160,7160,7160,7160,223
20230605,123700,1859920750,7160,7170,7170,7160,202
20230605,123600,1858474410,7170,7170,7190,7170,300
20230605,123500,1856323130,7170,7180,7180,7170,1877
20230605,123400,1842860540,7170,7180,7180,7170,60
20230605,123300,1842430250,7170,7170,7170,7170,151
20230605,123200,1841347580,7190,7180,7190,7180,250
20230605,123100,1839552000,7180,7170,7180,7170,73
20230605,123000,1839028320,7160,7160,7160,7160,150
20230605,122900,1837954320,7160,7160,7160,7160,11
20230605,122800,1837875560,7160,7160,7160,7160,220
20230605,122700,1836300360,7160,7170,7170,7160,34
20230605,122600,1836056880,7150,7150,7150,7150,0
20230605,122500,1836056880,7150,7150,7150,7150,27
20230605,122400,1835863830,7180,7180,7180,7180,5
20230605,122300,1835827930,7150,7180,7180,7150,113
20230605,122200,1835019680,7180,7180,7180,7170,540
20230605,122100,1831142580,7170,7170,7170,7170,10
20230605,122000,1831070880,7150,7150,7150,7150,677
20230605,121900,1826230330,7150,7180,7180,7150,483
20230605,121800,1822763050,7180,7170,7180,7170,126
20230605,121700,1821859190,7160,7160,7160,7160,372
20230605,121600,1819195670,7160,7150,7160,7150,24
20230605,121500,1819023910,7160,7160,7160,7160,2
20230605,121400,1819009590,7150,7150,7150,7150,0
20230605,121300,1819009590,7150,7150,7150,7150,0
20230605,121200,1819009590,7150,7150,7150,7150,0
20230605,121100,1819009590,7150,7150,7150,7150,74
20230605,121000,1818480490,7150,7150,7150,7150,26
20230605,120900,1818294590,7170,7170,7170,7170,0
20230605,120800,1818294590,7170,7170,7170,7170,3
20230605,120700,1818273080,7130,7150,7150,7130,130
20230605,120600,1817344770,7140,7160,7170,7140,793
20230605,120500,1811669390,7160,7160,7160,7140,1961
20230605,120400,1797656470,7150,7160,7160,7150,23
20230605,120300,1797491990,7160,7160,7160,7160,0
20230605,120200,1797491990,7160,7160,7160,7160,0
20230605,120100,1797491990,7160,7160,7160,7160,22
20230605,120000,1797334470,7160,7160,7160,7160,3
20230605,115900,1797312990,7170,7180,7180,7170,83
20230605,115800,1796717060,7180,7160,7180,7140,1907
20230605,115700,1783067270,7160,7160,7160,7160,12
20230605,115600,1782981350,7160,7160,7160,7150,186
20230605,115500,1781649610,7150,7150,7160,7140,1509
20230605,115400,1770863840,7160,7160,7160,7150,273
20230605,115300,1768910860,7150,7160,7160,7150,1505
20230605,115200,1758142090,7160,7170,7170,7160,45
20230605,115100,1757819880,7170,7170,7170,7170,123
20230605,115000,1756937970,7160,7160,7160,7160,1
20230605,114900,1756930810,7160,7170,7170,7160,787
20230605,114800,1751293960,7170,7170,7170,7170,0
20230605,114700,1751293960,7170,7170,7170,7170,73
20230605,114600,1750770550,7170,7200,7200,7170,598
20230605,114500,1746469370,7190,7190,7190,7190,552
20230605,114400,1742500490,7170,7180,7180,7170,109
20230605,114300,1741718850,7180,7180,7180,7180,92
20230605,114200,1741058290,7180,7180,7180,7180,0
20230605,114100,1741058290,7180,7180,7180,7180,25
20230605,114000,1740878790,7190,7190,7190,7190,613
20230605,113900,1736471320,7190,7200,7200,7190,86
20230605,113800,1735852140,7200,7200,7200,7200,101
20230605,113700,1735124940,7200,7200,7200,7200,0
20230605,113600,1735124940,7200,7200,7200,7200,23
20230605,113500,1734959340,7200,7180,7200,7180,126
20230605,113400,1734053060,7180,7180,7180,7170,288
20230605,113300,1731987110,7180,7180,7180,7180,10
20230605,113200,1731915310,7170,7170,7170,7170,0
20230605,113100,1731915310,7170,7200,7200,7170,2
20230605,113000,1731900940,7200,7170,7200,7170,16
20230605,112900,1731786040,7180,7180,7190,7180,1305
20230605,112800,1722415680,7180,7190,7190,7180,6
20230605,112700,1722372590,7180,7180,7180,7180,89
20230605,112600,1721733570,7180,7190,7190,7180,370
20230605,112500,1719074250,7200,7190,7200,7190,10
20230605,112400,1719002300,7200,7200,7200,7200,500
20230605,112300,1715402300,7200,7200,7200,7190,122
20230605,112200,1714524100,7200,7200,7200,7200,1
20230605,112100,1714516900,7200,7190,7200,7190,134
20230605,112000,1713552440,7190,7190,7190,7190,0
20230605,111900,1713552440,7190,7190,7190,7180,252
20230605,111800,1711741630,7200,7210,7210,7200,3
20230605,111700,1711720020,7210,7210,7210,7210,381
20230605,111600,1708973010,7210,7210,7210,7210,100
20230605,111500,1708252010,7210,7210,7210,7210,1
20230605,111400,1708244800,7200,7210,7210,7200,13
20230605,111300,1708151080,7220,7180,7220,7180,255
20230605,111200,1706316980,7180,7180,7180,7180,10
20230605,111100,1706245180,7180,7210,7210,7180,387
20230605,111000,1703465630,7200,7230,7230,7200,1542
20230605,110900,1692336990,7220,7200,7230,7200,123
20230605,110800,1691449120,7220,7240,7240,7200,380
20230605,110700,1688710910,7260,7210,7270,7200,3591
20230605,110600,1662823640,7250,7180,7250,7180,780
20230605,110500,1657191250,7180,7200,7210,7180,702
20230605,110400,1652135210,7190,7170,7190,7170,643
20230605,110300,1647514700,7170,7170,7170,7170,70
20230605,110200,1647012800,7170,7170,7170,7170,23
20230605,110100,1646847890,7180,7180,7180,7180,138
20230605,110000,1645857050,7180,7180,7180,7180,93
20230605,105900,1645189310,7180,7190,7190,7180,1142
20230605,105800,1636988550,7180,7160,7180,7160,362
20230605,105700,1634389690,7160,7170,7180,7160,230
20230605,105600,1632740870,7170,7170,7170,7170,36
20230605,105500,1632482750,7170,7170,7170,7170,0
20230605,105400,1632482750,7170,7170,7170,7170,106
20230605,105300,1631722730,7160,7180,7180,7160,1000
20230605,105200,1624557340,7190,7170,7190,7170,486
20230605,105100,1621065420,7180,7180,7180,7180,293
20230605,105000,1618961680,7180,7180,7180,7180,50
20230605,104900,1618602680,7180,7170,7180,7170,120
20230605,104800,1617741480,7170,7170,7170,7170,210
20230605,104700,1616235780,7160,7160,7160,7160,50
20230605,104600,1615877780,7160,7160,7160,7160,10
20230605,104500,1615806180,7170,7160,7170,7130,2024
20230605,104400,1601351190,7150,7150,7150,7150,200
20230605,104300,1599921190,7140,7150,7160,7140,387
20230605,104200,1597152310,7140,7190,7190,7140,1597
20230605,104100,1585714550,7190,7190,7190,7190,0
20230605,104000,1585714550,7190,7170,7210,7170,844
20230605,103900,1579653450,7170,7170,7170,7130,5678
20230605,103800,1539093780,7170,7170,7170,7170,663
20230605,103700,1534340070,7170,7170,7170,7170,577
20230605,103600,1530202980,7190,7190,7190,7190,150
20230605,103500,1529124480,7190,7160,7190,7120,5523
20230605,103400,1489657560,7160,7180,7180,7160,2502
20230605,103300,1471715940,7180,7180,7180,7180,150
20230605,103200,1470638940,7180,7190,7190,7180,820
20230605,103100,1464750470,7180,7210,7210,7180,1321
20230605,103000,1455251890,7220,7210,7220,7200,235
20230605,102900,1453559230,7210,7220,7220,7210,682
20230605,102800,1448639370,7220,7220,7220,7220,139
20230605,102700,1447635790,7220,7230,7230,7220,568
20230605,102600,1443533500,7230,7230,7230,7230,1132
20230605,102500,1435349140,7230,7230,7230,7230,2
20230605,102400,1435334680,7230,7220,7240,7220,3343
20230605,102300,1411162210,7220,7230,7230,7220,337
20230605,102200,1408728500,7240,7240,7260,7240,602
20230605,102100,1404368600,7260,7240,7270,7230,2413
20230605,102000,1386899640,7240,7250,7250,7230,939
20230605,101900,1380104820,7230,7260,7260,7220,2956
20230605,101800,1358710880,7270,7280,7290,7270,3562
20230605,101700,1332765720,7280,7250,7280,7250,4644
20230605,101600,1299020320,7260,7270,7270,7260,298
20230605,101500,1296853920,7270,7280,7280,7240,661
20230605,101400,1292054110,7280,7240,7280,7230,10671
20230605,101300,1214591790,7240,7240,7260,7240,1138
20230605,101200,1206345500,7240,7200,7240,7200,4042
20230605,101100,1177154700,7210,7220,7220,7200,2409
20230605,101000,1159793390,7220,7210,7240,7210,247
20230605,100900,1158010490,7210,7240,7240,7210,419
20230605,100800,1154984820,7240,7220,7240,7220,90
20230605,100700,1154334960,7210,7210,7210,7210,792
20230605,100600,1148624640,7210,7230,7230,7210,1292
20230605,100500,1139307360,7230,7210,7240,7210,317
20230605,100400,1137013310,7240,7220,7240,7210,221
20230605,100300,1135417870,7210,7220,7220,7210,1470
20230605,100200,1124810490,7220,7250,7250,7210,1815
20230605,100100,1111691640,7250,7270,7270,7250,1251
20230605,100000,1102604770,7270,7240,7270,7240,1981
20230605,095900,1088211650,7250,7250,7260,7250,1751
20230605,095800,1075510750,7240,7220,7240,7190,2549
20230605,095700,1057117740,7220,7240,7240,7220,45
20230605,095600,1056792780,7240,7240,7240,7240,248
20230605,095500,1054997260,7240,7220,7240,7220,1725
20230605,095400,1042517790,7220,7210,7220,7210,1029
20230605,095300,1035095660,7210,7210,7210,7200,221
20230605,095200,1033503610,7210,7220,7220,7210,423
20230605,095100,1030453280,7220,7230,7240,7220,819
20230605,095000,1024526710,7230,7220,7230,7210,1659
20230605,094900,1012549290,7220,7230,7230,7220,1015
20230605,094800,1005218810,7230,7220,7230,7210,1460
20230605,094700,994686480,7220,7240,7240,7210,1516
20230605,094600,983735440,7240,7190,7250,7190,2230
20230605,094500,967609460,7200,7170,7200,7170,3715
20230605,094400,940924890,7160,7150,7160,7150,2055
20230605,094300,926226560,7150,7140,7150,7140,888
20230605,094200,919885600,7140,7150,7150,7140,101
20230605,094100,919163460,7150,7140,7150,7140,832
20230605,094000,913222480,7150,7150,7150,7150,507
20230605,093900,909597430,7150,7170,7170,7150,1545
20230605,093800,898524370,7160,7120,7160,7120,2266
20230605,093700,882326330,7120,7120,7120,7090,329
20230605,093600,879983970,7120,7090,7120,7080,918
20230605,093500,873484470,7080,7120,7130,7080,5822
20230605,093400,832159030,7130,7130,7130,7100,774
20230605,093300,826652200,7130,7130,7130,7100,273
20230605,093200,824710470,7130,7130,7130,7130,141
20230605,093100,823705140,7100,7120,7130,7100,1132
20230605,093000,815656540,7130,7140,7160,7130,372
20230605,092900,812999330,7110,7140,7140,7110,2393
20230605,092800,795942420,7140,7130,7140,7120,670
20230605,092700,791165100,7120,7110,7120,7110,463
20230605,092600,787868570,7120,7110,7120,7100,619
20230605,092500,783466340,7110,7140,7140,7110,563
20230605,092400,779452600,7150,7130,7170,7130,2628
20230605,092300,760643040,7130,7100,7130,7090,2538
20230605,092200,742580480,7090,7100,7100,7090,2549
20230605,092100,724498820,7100,7110,7110,7090,5133
20230605,092000,688048930,7110,7140,7140,7110,2110
20230605,091900,673005620,7130,7150,7150,7130,936
20230605,091800,666322250,7150,7150,7150,7150,93
20230605,091700,665657300,7150,7140,7150,7130,855
20230605,091600,659559500,7180,7160,7180,7130,681
20230605,091500,654687020,7180,7130,7180,7110,2477
20230605,091400,637046990,7120,7110,7160,7110,752
20230605,091300,631681910,7110,7130,7130,7110,1124
20230605,091200,623688770,7100,7110,7130,7100,4371
20230605,091100,592599240,7120,7170,7170,7110,10931
20230605,091000,514548840,7170,7230,7250,7170,9751
20230605,090900,444345450,7240,7280,7290,7240,4866
20230605,090800,409005360,7280,7270,7290,7270,3154
20230605,090700,386035030,7260,7260,7280,7260,2766
20230605,090600,365948190,7260,7280,7280,7250,6348
20230605,090500,319877820,7280,7270,7290,7270,2166
20230605,090400,304118550,7270,7270,7270,7250,4172
20230605,090300,273843830,7260,7320,7320,7260,5518
20230605,090200,233567660,7320,7240,7320,7240,10259
20230605,090100,158831410,7240,7220,7290,7220,14546
20230605,090000,53396150,7220,7210,7220,7200,7278