KissMeData/088910/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193200,2360565530,3170,3170,3170,3170,2503
20230607,193100,2360565530,3170,3170,3170,3170,0
20230607,193000,2360565530,3170,3170,3170,3170,0
20230607,192900,2360565530,3170,3170,3170,3170,0
20230607,192800,2360565530,3170,3170,3170,3170,0
20230607,192700,2360565530,3170,3170,3170,3170,0
20230607,192600,2360565530,3170,3170,3170,3170,0
20230607,192500,2360565530,3170,3170,3170,3170,0
20230607,192400,2360565530,3170,3170,3170,3170,0
20230607,192300,2360565530,3170,3170,3170,3170,0
20230607,192200,2360565530,3170,3170,3170,3170,0
20230607,192100,2360565530,3170,3170,3170,3170,0
20230607,192000,2360565530,3170,3170,3170,3170,0
20230607,191900,2360565530,3170,3170,3170,3170,0
20230607,191800,2360565530,3170,3170,3170,3170,0
20230607,191700,2360565530,3170,3170,3170,3170,0
20230607,191600,2360565530,3170,3170,3170,3170,0
20230607,191500,2360565530,3170,3170,3170,3170,0
20230607,191400,2360565530,3170,3170,3170,3170,0
20230607,191300,2360565530,3170,3170,3170,3170,0
20230607,191200,2360565530,3170,3170,3170,3170,0
20230607,191100,2360565530,3170,3170,3170,3170,0
20230607,191000,2360565530,3170,3170,3170,3170,0
20230607,190900,2360565530,3170,3170,3170,3170,0
20230607,190800,2360565530,3170,3170,3170,3170,0
20230607,190700,2360565530,3170,3170,3170,3170,0
20230607,190600,2360565530,3170,3170,3170,3170,0
20230607,190500,2360565530,3170,3170,3170,3170,0
20230607,190400,2360565530,3170,3170,3170,3170,0
20230607,190300,2360565530,3170,3170,3170,3170,0
20230607,190200,2360565530,3170,3170,3170,3170,2503
20230607,190100,2360565530,3170,3170,3170,3170,0
20230607,190000,2360565530,3170,3170,3170,3170,0
20230607,185900,2360565530,3170,3170,3170,3170,0
20230607,185800,2360565530,3170,3170,3170,3170,0
20230607,185700,2360565530,3170,3170,3170,3170,0
20230607,185600,2360565530,3170,3170,3170,3170,0
20230607,185500,2360565530,3170,3170,3170,3170,0
20230607,185400,2360565530,3170,3170,3170,3170,0
20230607,185300,2360565530,3170,3170,3170,3170,0
20230607,185200,2360565530,3170,3170,3170,3170,0
20230607,185100,2360565530,3170,3170,3170,3170,0
20230607,185000,2360565530,3170,3170,3170,3170,0
20230607,184900,2360565530,3170,3170,3170,3170,0
20230607,184800,2360565530,3170,3170,3170,3170,0
20230607,184700,2360565530,3170,3170,3170,3170,0
20230607,184600,2360565530,3170,3170,3170,3170,0
20230607,184500,2360565530,3170,3170,3170,3170,0
20230607,184400,2360565530,3170,3170,3170,3170,0
20230607,184300,2360565530,3170,3170,3170,3170,0
20230607,184200,2360565530,3170,3170,3170,3170,0
20230607,184100,2360565530,3170,3170,3170,3170,0
20230607,184000,2360565530,3170,3170,3170,3170,0
20230607,183900,2360565530,3170,3170,3170,3170,0
20230607,183800,2360565530,3170,3170,3170,3170,0
20230607,183700,2360565530,3170,3170,3170,3170,0
20230607,183600,2360565530,3170,3170,3170,3170,0
20230607,183500,2360565530,3170,3170,3170,3170,0
20230607,183400,2360565530,3170,3170,3170,3170,0
20230607,183300,2360565530,3170,3170,3170,3170,0
20230607,183200,2360565530,3170,3170,3170,3170,2503
20230607,183100,2360565530,3170,3170,3170,3170,0
20230607,183000,2360565530,3170,3170,3170,3170,0
20230607,182900,2360565530,3170,3170,3170,3170,0
20230607,182800,2360565530,3170,3170,3170,3170,0
20230607,182700,2360565530,3170,3170,3170,3170,0
20230607,182600,2360565530,3170,3170,3170,3170,0
20230607,182500,2360565530,3170,3170,3170,3170,0
20230607,182400,2360565530,3170,3170,3170,3170,0
20230607,182300,2360565530,3170,3170,3170,3170,0
20230607,182200,2360565530,3170,3170,3170,3170,0
20230607,182100,2360565530,3170,3170,3170,3170,0
20230607,182000,2360565530,3170,3170,3170,3170,0
20230607,181900,2360565530,3170,3170,3170,3170,0
20230607,181800,2360565530,3170,3170,3170,3170,0
20230607,181700,2360565530,3170,3170,3170,3170,0
20230607,181600,2360565530,3170,3170,3170,3170,0
20230607,181500,2360565530,3170,3170,3170,3170,0
20230607,181400,2360565530,3170,3170,3170,3170,0
20230607,181300,2360565530,3170,3170,3170,3170,0
20230607,181200,2360565530,3170,3170,3170,3170,0
20230607,181100,2360565530,3170,3170,3170,3170,0
20230607,181000,2360565530,3170,3170,3170,3170,0
20230607,180900,2360565530,3170,3170,3170,3170,0
20230607,180800,2360565530,3170,3170,3170,3170,0
20230607,180700,2360565530,3170,3170,3170,3170,0
20230607,180600,2360565530,3170,3170,3170,3170,0
20230607,180500,2360565530,3170,3170,3170,3170,0
20230607,180400,2360565530,3170,3170,3170,3170,0
20230607,180300,2360565530,3170,3170,3170,3170,0
20230607,180200,2360565530,3170,3170,3170,3170,2503
20230607,180100,2360565530,3170,3170,3170,3170,0
20230607,180000,2360565530,3170,3170,3170,3170,0
20230607,175900,2360565530,3170,3170,3170,3170,0
20230607,175800,2360565530,3170,3170,3170,3170,0
20230607,175700,2360565530,3170,3170,3170,3170,0
20230607,175600,2360565530,3170,3170,3170,3170,0
20230607,175500,2360565530,3170,3170,3170,3170,0
20230607,175400,2360565530,3170,3170,3170,3170,0
20230607,175300,2360565530,3170,3170,3170,3170,0
20230607,175200,2360565530,3170,3170,3170,3170,0
20230607,175100,2360565530,3170,3170,3170,3170,0
20230607,175000,2360565530,3170,3170,3170,3170,0
20230607,174900,2360565530,3170,3170,3170,3170,0
20230607,174800,2360565530,3170,3170,3170,3170,0
20230607,174700,2360565530,3170,3170,3170,3170,0
20230607,174600,2360565530,3170,3170,3170,3170,0
20230607,174500,2360565530,3170,3170,3170,3170,0
20230607,174400,2360565530,3170,3170,3170,3170,0
20230607,174300,2360565530,3170,3170,3170,3170,0
20230607,174200,2360565530,3170,3170,3170,3170,0
20230607,174100,2360565530,3170,3170,3170,3170,0
20230607,174000,2360565530,3170,3170,3170,3170,0
20230607,173900,2360565530,3170,3170,3170,3170,0
20230607,173800,2360565530,3170,3170,3170,3170,0
20230607,173700,2360565530,3170,3170,3170,3170,0
20230607,173600,2360565530,3170,3170,3170,3170,0
20230607,173500,2360565530,3170,3170,3170,3170,0
20230607,173400,2360565530,3170,3170,3170,3170,0
20230607,173300,2360565530,3170,3170,3170,3170,0
20230607,173200,2360565530,3170,3170,3170,3170,2503
20230607,173100,2360565530,3170,3170,3170,3170,0
20230607,173000,2360565530,3170,3170,3170,3170,0
20230607,172900,2360565530,3170,3170,3170,3170,0
20230607,172800,2360565530,3170,3170,3170,3170,0
20230607,172700,2360565530,3170,3170,3170,3170,0
20230607,172600,2360565530,3170,3170,3170,3170,0
20230607,172500,2360565530,3170,3170,3170,3170,0
20230607,172400,2360565530,3170,3170,3170,3170,0
20230607,172300,2360565530,3170,3170,3170,3170,0
20230607,172200,2360565530,3170,3170,3170,3170,0
20230607,172100,2360565530,3170,3170,3170,3170,0
20230607,172000,2360565530,3170,3170,3170,3170,0
20230607,171900,2360565530,3170,3170,3170,3170,0
20230607,171800,2360565530,3170,3170,3170,3170,0
20230607,171700,2360565530,3170,3170,3170,3170,0
20230607,171600,2360565530,3170,3170,3170,3170,0
20230607,171500,2360565530,3170,3170,3170,3170,0
20230607,171400,2360565530,3170,3170,3170,3170,0
20230607,171300,2360565530,3170,3170,3170,3170,0
20230607,171200,2360565530,3170,3170,3170,3170,0
20230607,171100,2360565530,3170,3170,3170,3170,0
20230607,171000,2360565530,3170,3170,3170,3170,0
20230607,170900,2360565530,3170,3170,3170,3170,0
20230607,170800,2360565530,3170,3170,3170,3170,0
20230607,170700,2360565530,3170,3170,3170,3170,0
20230607,170600,2360565530,3170,3170,3170,3170,0
20230607,170500,2360565530,3170,3170,3170,3170,0
20230607,170400,2360565530,3170,3170,3170,3170,0
20230607,170300,2360565530,3170,3170,3170,3170,0
20230607,170200,2360565530,3170,3170,3170,3170,2503
20230607,170100,2360565530,3170,3170,3170,3170,0
20230607,170000,2360565530,3170,3170,3170,3170,0
20230607,165900,2360565530,3170,3170,3170,3170,0
20230607,165800,2360565530,3170,3170,3170,3170,0
20230607,165700,2360565530,3170,3170,3170,3170,0
20230607,165600,2360565530,3170,3170,3170,3170,0
20230607,165500,2360565530,3170,3170,3170,3170,0
20230607,165400,2360565530,3170,3170,3170,3170,0
20230607,165300,2360565530,3170,3170,3170,3170,0
20230607,165200,2360565530,3170,3170,3170,3170,0
20230607,165100,2360565530,3170,3170,3170,3170,0
20230607,165000,2360565530,3170,3170,3170,3170,0
20230607,164900,2360565530,3170,3170,3170,3170,0
20230607,164800,2360565530,3170,3170,3170,3170,0
20230607,164700,2360565530,3170,3170,3170,3170,0
20230607,164600,2360565530,3170,3170,3170,3170,0
20230607,164500,2360565530,3170,3170,3170,3170,0
20230607,164400,2360565530,3170,3170,3170,3170,0
20230607,164300,2360565530,3170,3170,3170,3170,0
20230607,164200,2360565530,3170,3170,3170,3170,0
20230607,164100,2360565530,3170,3170,3170,3170,0
20230607,164000,2360565530,3170,3170,3170,3170,0
20230607,163900,2360565530,3170,3170,3170,3170,0
20230607,163800,2360565530,3170,3170,3170,3170,0
20230607,163700,2360565530,3170,3170,3170,3170,0
20230607,163600,2360565530,3170,3170,3170,3170,0
20230607,163500,2360565530,3170,3170,3170,3170,0
20230607,163400,2360565530,3170,3170,3170,3170,0
20230607,163300,2360565530,3170,3170,3170,3170,0
20230607,163200,2360565530,3170,3170,3170,3170,2503
20230607,163100,2360565530,3170,3170,3170,3170,0
20230607,163000,2360565530,3170,3170,3170,3170,0
20230607,162900,2360565530,3170,3170,3170,3170,0
20230607,162800,2360565530,3170,3170,3170,3170,0
20230607,162700,2360565530,3170,3170,3170,3170,0
20230607,162600,2360565530,3170,3170,3170,3170,0
20230607,162500,2360565530,3170,3170,3170,3170,0
20230607,162400,2360565530,3170,3170,3170,3170,0
20230607,162300,2360565530,3170,3170,3170,3170,0
20230607,162200,2360565530,3170,3170,3170,3170,0
20230607,162100,2360565530,3170,3170,3170,3170,0
20230607,162000,2360565530,3170,3170,3170,3170,0
20230607,161900,2360565530,3170,3170,3170,3170,0
20230607,161800,2360565530,3170,3170,3170,3170,0
20230607,161700,2360565530,3170,3170,3170,3170,0
20230607,161600,2360565530,3170,3170,3170,3170,0
20230607,161500,2360565530,3170,3170,3170,3170,0
20230607,161400,2360565530,3170,3170,3170,3170,0
20230607,161300,2360565530,3170,3170,3170,3170,0
20230607,161200,2360565530,3170,3170,3170,3170,0
20230607,161100,2360565530,3170,3170,3170,3170,0
20230607,161000,2360565530,3170,3170,3170,3170,0
20230607,160900,2360565530,3170,3170,3170,3170,0
20230607,160800,2360565530,3170,3170,3170,3170,0
20230607,160700,2360565530,3170,3170,3170,3170,0
20230607,160600,2360565530,3170,3170,3170,3170,0
20230607,160500,2360565530,3170,3170,3170,3170,0
20230607,160400,2360565530,3170,3170,3170,3170,0
20230607,160300,2360565530,3170,3170,3170,3170,0
20230607,160200,2360565530,3170,3170,3170,3170,2503
20230607,160100,2360565530,3170,3170,3170,3170,0
20230607,160000,2360565530,3170,3170,3170,3170,0
20230607,155900,2360565530,3170,3170,3170,3170,0
20230607,155800,2360565530,3170,3170,3170,3170,0
20230607,155700,2360565530,3170,3170,3170,3170,0
20230607,155600,2360565530,3170,3170,3170,3170,0
20230607,155500,2360565530,3170,3170,3170,3170,0
20230607,155400,2360565530,3170,3170,3170,3170,0
20230607,155300,2360565530,3170,3170,3170,3170,0
20230607,155200,2360565530,3170,3170,3170,3170,0
20230607,155100,2360565530,3170,3170,3170,3170,0
20230607,155000,2360565530,3170,3170,3170,3170,0
20230607,154900,2360565530,3170,3170,3170,3170,0
20230607,154800,2360565530,3170,3170,3170,3170,0
20230607,154700,2360565530,3170,3170,3170,3170,0
20230607,154600,2360565530,3170,3170,3170,3170,0
20230607,154500,2360565530,3170,3170,3170,3170,0
20230607,154400,2360565530,3170,3170,3170,3170,0
20230607,154300,2360565530,3170,3170,3170,3170,0
20230607,154200,2360565530,3170,3170,3170,3170,0
20230607,154100,2360565530,3170,3170,3170,3170,0
20230607,154000,2360565530,3170,3170,3170,3170,0
20230607,153900,2360565530,3170,3170,3170,3170,0
20230607,153800,2360565530,3170,3170,3170,3170,0
20230607,153700,2360565530,3170,3170,3170,3170,0
20230607,153600,2360565530,3170,3170,3170,3170,0
20230607,153500,2360565530,3170,3170,3170,3170,0
20230607,153400,2360565530,3170,3170,3170,3170,0
20230607,153300,2360565530,3170,3170,3170,3170,0
20230607,153200,2360565530,3170,3170,3170,3170,2503
20230607,153100,2360565530,3170,3170,3170,3170,0
20230607,153000,2360565530,3170,3170,3170,3170,2503
20230607,152900,2352631020,3150,3150,3150,3150,0
20230607,152800,2352631020,3150,3150,3150,3150,0
20230607,152700,2352631020,3150,3150,3150,3150,0
20230607,152600,2352631020,3150,3150,3150,3150,0
20230607,152500,2352631020,3150,3150,3150,3150,0
20230607,152400,2352631020,3150,3150,3150,3150,0
20230607,152300,2352631020,3150,3150,3150,3150,0
20230607,152200,2352631020,3150,3150,3150,3150,0
20230607,152100,2352631020,3150,3150,3150,3150,0
20230607,152000,2352631020,3150,3150,3150,3150,0
20230607,151900,2352631020,3150,3155,3155,3150,200
20230607,151800,2352000400,3155,3145,3155,3145,1317
20230607,151700,2347851475,3150,3150,3150,3150,155
20230607,151600,2347363225,3150,3150,3150,3150,175
20230607,151500,2346811975,3150,3160,3160,3150,2588
20230607,151400,2338654745,3165,3165,3170,3165,778
20230607,151300,2336191820,3165,3165,3165,3165,2429
20230607,151200,2328504035,3165,3155,3165,3155,1650
20230607,151100,2323297515,3155,3165,3165,3155,779
20230607,151000,2320836290,3155,3155,3155,3155,321
20230607,150900,2319823535,3145,3145,3145,3145,0
20230607,150800,2319823535,3145,3145,3145,3145,400
20230607,150700,2318565535,3145,3145,3145,3145,2000
20230607,150600,2312275535,3145,3145,3145,3145,7287
20230607,150500,2289357920,3150,3150,3150,3150,0
20230607,150400,2289357920,3150,3150,3150,3150,24
20230607,150300,2289282320,3150,3150,3150,3150,126
20230607,150200,2288885420,3150,3150,3150,3150,937
20230607,150100,2285933870,3145,3145,3145,3145,1
20230607,150000,2285930725,3150,3150,3155,3150,1701
20230607,145900,2280571420,3150,3155,3155,3150,314
20230607,145800,2279580770,3165,3165,3165,3165,30
20230607,145700,2279485820,3165,3165,3165,3165,157
20230607,145600,2278988915,3165,3165,3165,3165,0
20230607,145500,2278988915,3165,3160,3165,3160,920
20230607,145400,2276078560,3160,3160,3160,3160,295
20230607,145300,2275146360,3160,3160,3160,3160,423
20230607,145200,2273809680,3160,3160,3160,3160,731
20230607,145100,2271499720,3160,3160,3160,3160,160
20230607,145000,2270994120,3160,3160,3160,3155,886
20230607,144900,2268194375,3160,3165,3165,3160,4016
20230607,144800,2255487665,3160,3160,3160,3160,561
20230607,144700,2253714905,3155,3150,3155,3150,11520
20230607,144600,2217369310,3155,3155,3155,3155,0
20230607,144500,2217369310,3155,3155,3155,3155,49
20230607,144400,2217214715,3155,3155,3155,3155,1751
20230607,144300,2211690310,3155,3155,3155,3155,0
20230607,144200,2211690310,3155,3150,3155,3150,2586
20230607,144100,2203538350,3145,3145,3145,3145,123
20230607,144000,2203151515,3140,3140,3140,3140,2
20230607,143900,2203145235,3140,3140,3140,3140,30
20230607,143800,2203051035,3140,3140,3140,3140,95
20230607,143700,2202752735,3145,3145,3145,3145,46
20230607,143600,2202608065,3145,3145,3145,3145,968
20230607,143500,2199563705,3140,3140,3140,3140,10
20230607,143400,2199532305,3140,3140,3140,3140,100
20230607,143300,2199218305,3140,3140,3140,3140,20
20230607,143200,2199155505,3140,3140,3140,3140,600
20230607,143100,2197271505,3140,3140,3140,3140,384
20230607,143000,2196065745,3140,3140,3140,3140,838
20230607,142900,2193434425,3135,3135,3135,3135,60
20230607,142800,2193246325,3140,3140,3140,3140,0
20230607,142700,2193246325,3140,3140,3140,3140,0
20230607,142600,2193246325,3140,3140,3140,3140,10
20230607,142500,2193214925,3135,3135,3135,3135,86
20230607,142400,2192945315,3140,3140,3140,3140,0
20230607,142300,2192945315,3140,3130,3140,3130,1102
20230607,142200,2189492995,3130,3130,3130,3130,4368
20230607,142100,2175821155,3125,3130,3130,3125,1013
20230607,142000,2172655465,3130,3130,3130,3130,1619
20230607,141900,2167587995,3130,3130,3130,3130,18
20230607,141800,2167531655,3130,3130,3130,3130,10
20230607,141700,2167500355,3130,3130,3130,3130,202
20230607,141600,2166868095,3115,3120,3120,3115,4299
20230607,141500,2153476160,3115,3130,3130,3115,3038
20230607,141400,2143993130,3135,3135,3135,3135,0
20230607,141300,2143993130,3135,3135,3135,3135,148
20230607,141200,2143529150,3130,3130,3130,3130,0
20230607,141100,2143529150,3130,3130,3130,3130,0
20230607,141000,2143529150,3130,3130,3130,3130,0
20230607,140900,2143529150,3130,3130,3130,3130,3
20230607,140800,2143519760,3130,3135,3135,3130,97
20230607,140700,2143216030,3135,3135,3135,3135,87
20230607,140600,2142943285,3135,3130,3135,3130,150
20230607,140500,2142473285,3130,3130,3130,3130,10
20230607,140400,2142441985,3135,3130,3135,3130,1001
20230607,140300,2139308850,3135,3130,3135,3130,87
20230607,140200,2139036530,3130,3135,3135,3130,9527
20230607,140100,2109216995,3135,3135,3135,3135,3813
20230607,140000,2097263240,3140,3135,3140,3135,1057
20230607,135900,2093946710,3140,3140,3140,3140,0
20230607,135800,2093946710,3140,3140,3140,3140,1537
20230607,135700,2089120530,3140,3140,3145,3140,2032
20230607,135600,2082739865,3140,3140,3140,3140,3
20230607,135500,2082730445,3145,3140,3145,3140,4050
20230607,135400,2070008445,3140,3145,3145,3140,560
20230607,135300,2068248045,3155,3155,3155,3155,2
20230607,135200,2068241735,3150,3150,3150,3150,2128
20230607,135100,2061538535,3155,3150,3155,3150,3728
20230607,135000,2049795320,3160,3155,3160,3155,122
20230607,134900,2049410405,3155,3150,3155,3150,169
20230607,134800,2048877460,3155,3155,3160,3155,254
20230607,134700,2048076080,3160,3150,3160,3150,4245
20230607,134600,2034704320,3160,3160,3160,3160,4
20230607,134500,2034691680,3160,3160,3160,3160,1
20230607,134400,2034688520,3160,3160,3160,3160,0
20230607,134300,2034688520,3160,3155,3160,3150,288
20230607,134200,2033780485,3155,3160,3160,3155,346
20230607,134100,2032688830,3155,3160,3160,3155,108
20230607,134000,2032348085,3160,3160,3160,3160,2
20230607,133900,2032341765,3165,3160,3165,3160,84
20230607,133800,2032076320,3160,3160,3160,3160,2
20230607,133700,2032070000,3160,3150,3160,3150,2
20230607,133600,2032063690,3160,3145,3160,3145,4
20230607,133500,2032051080,3150,3150,3150,3150,0
20230607,133400,2032051080,3150,3160,3160,3150,256
20230607,133300,2031244160,3160,3160,3160,3160,1
20230607,133200,2031241000,3160,3165,3165,3160,2
20230607,133100,2031234675,3165,3165,3165,3165,2
20230607,133000,2031228345,3165,3150,3165,3150,202
20230607,132900,2030592015,3165,3165,3165,3165,1
20230607,132800,2030588850,3165,3165,3165,3150,6
20230607,132700,2030569890,3150,3160,3160,3150,1159
20230607,132600,2026915740,3165,3155,3165,3135,4614
20230607,132500,2012422815,3170,3170,3170,3170,22
20230607,132400,2012353075,3170,3170,3170,3170,3
20230607,132300,2012343565,3170,3170,3170,3170,0
20230607,132200,2012343565,3170,3170,3170,3170,4
20230607,132100,2012330885,3155,3165,3165,3155,1206
20230607,132000,2008519350,3165,3165,3170,3165,87
20230607,131900,2008243985,3165,3170,3170,3165,592
20230607,131800,2006369595,3170,3165,3170,3165,6
20230607,131700,2006350595,3165,3170,3175,3165,400
20230607,131600,2005082600,3170,3175,3175,3170,184
20230607,131500,2004498405,3175,3175,3175,3175,1078
20230607,131400,2001075755,3185,3185,3185,3180,1389
20230607,131300,1996656040,3185,3185,3185,3180,712
20230607,131200,1994388335,3195,3185,3200,3185,5624
20230607,131100,1976406685,3185,3185,3185,3185,81
20230607,131000,1976148700,3195,3160,3200,3160,40792
20230607,130900,1846058700,3165,3165,3165,3165,0
20230607,130800,1846058700,3165,3165,3165,3165,0
20230607,130700,1846058700,3165,3150,3165,3150,21
20230607,130600,1845992520,3150,3150,3150,3145,12241
20230607,130500,1807444670,3155,3155,3155,3155,415
20230607,130400,1806135345,3155,3160,3160,3155,1877
20230607,130300,1800213360,3160,3160,3160,3160,0
20230607,130200,1800213360,3160,3160,3160,3160,64
20230607,130100,1800011120,3160,3160,3160,3160,149
20230607,130000,1799540280,3160,3150,3160,3150,1863
20230607,125900,1793653215,3155,3145,3155,3145,1155
20230607,125800,1790014370,3150,3150,3150,3150,102
20230607,125700,1789693070,3145,3145,3145,3145,4
20230607,125600,1789680490,3150,3150,3150,3145,188
20230607,125500,1789088295,3150,3155,3155,3150,160
20230607,125400,1788583945,3160,3160,3160,3160,0
20230607,125300,1788583945,3160,3160,3160,3160,0
20230607,125200,1788583945,3160,3160,3160,3160,0
20230607,125100,1788583945,3160,3160,3160,3160,0
20230607,125000,1788583945,3160,3160,3160,3160,1
20230607,124900,1788580785,3150,3155,3160,3150,3222
20230607,124800,1778421865,3160,3160,3160,3160,1156
20230607,124700,1774768905,3160,3155,3160,3155,895
20230607,124600,1771940900,3160,3160,3160,3160,703
20230607,124500,1769719420,3150,3150,3150,3150,15
20230607,124400,1769672170,3150,3160,3160,3150,671
20230607,124300,1767556810,3160,3160,3160,3160,1
20230607,124200,1767553650,3160,3160,3160,3160,177
20230607,124100,1766994330,3160,3160,3160,3160,0
20230607,124000,1766994330,3160,3150,3160,3150,684
20230607,123900,1764835730,3150,3160,3160,3150,83
20230607,123800,1764574180,3160,3160,3160,3160,100
20230607,123700,1764258180,3165,3165,3165,3165,1
20230607,123600,1764255015,3165,3160,3165,3145,18610
20230607,123500,1705623455,3150,3150,3165,3150,11919
20230607,123400,1668053350,3160,3155,3160,3150,15960
20230607,123300,1617767010,3160,3165,3165,3160,367
20230607,123200,1616605950,3160,3160,3160,3160,70
20230607,123100,1616384750,3160,3160,3160,3160,2000
20230607,123000,1610064750,3165,3165,3165,3165,572
20230607,122900,1608254370,3170,3170,3170,3170,0
20230607,122800,1608254370,3170,3170,3175,3165,5473
20230607,122700,1590909960,3165,3165,3165,3165,532
20230607,122600,1589226180,3180,3180,3180,3180,654
20230607,122500,1587146460,3180,3165,3180,3160,1085
20230607,122400,1583716485,3165,3165,3165,3165,0
20230607,122300,1583716485,3165,3165,3165,3165,9
20230607,122200,1583688000,3175,3170,3175,3155,1817
20230607,122100,1577934885,3170,3170,3170,3170,0
20230607,122000,1577934885,3170,3170,3170,3170,441
20230607,121900,1576536915,3175,3180,3180,3175,733
20230607,121800,1574207140,3175,3170,3175,3170,228
20230607,121700,1573483795,3180,3180,3180,3180,222
20230607,121600,1572777835,3180,3170,3180,3170,3802
20230607,121500,1560695640,3165,3170,3170,3165,228
20230607,121400,1559973020,3170,3170,3170,3170,875
20230607,121300,1557199270,3165,3165,3165,3160,1046
20230607,121200,1553893680,3160,3160,3160,3155,1047
20230607,121100,1550585360,3160,3155,3170,3155,451
20230607,121000,1549158575,3170,3165,3170,3150,4397
20230607,120900,1535286570,3165,3170,3175,3165,545
20230607,120800,1533560185,3175,3170,3175,3170,103
20230607,120700,1533233665,3170,3170,3170,3170,800
20230607,120600,1530697665,3170,3170,3170,3170,250
20230607,120500,1529905165,3175,3180,3180,3175,3066
20230607,120400,1520157785,3175,3170,3175,3170,1013
20230607,120300,1516944075,3170,3170,3170,3170,400
20230607,120200,1515676075,3170,3175,3185,3170,248
20230607,120100,1514889055,3175,3185,3185,3175,2184
20230607,120000,1507954355,3185,3185,3185,3185,500
20230607,115900,1506361855,3185,3180,3190,3180,10494
20230607,115800,1472960695,3180,3180,3185,3180,334
20230607,115700,1471897785,3180,3180,3180,3180,261
20230607,115600,1471067805,3185,3180,3185,3180,1202
20230607,115500,1467244435,3185,3170,3185,3170,1564
20230607,115400,1462279940,3185,3180,3185,3180,1449
20230607,115300,1457664950,3180,3180,3180,3170,1737
20230607,115200,1452144440,3180,3185,3185,3180,1571
20230607,115100,1447142795,3180,3180,3185,3180,607
20230607,115000,1445212035,3180,3180,3180,3180,1290
20230607,114900,1441109835,3175,3175,3185,3175,408
20230607,114800,1439810565,3175,3180,3180,3175,771
20230607,114700,1437362160,3175,3175,3175,3175,250
20230607,114600,1436568410,3185,3175,3185,3175,3194
20230607,114500,1426421215,3180,3185,3185,3180,3088
20230607,114400,1416600890,3185,3175,3185,3175,2604
20230607,114300,1408323140,3175,3175,3175,3175,2521
20230607,114200,1400318965,3180,3185,3190,3175,1803
20230607,114100,1394588910,3175,3175,3175,3175,100
20230607,114000,1394271410,3170,3185,3185,3170,1220
20230607,113900,1390390855,3170,3180,3180,3170,3136
20230607,113800,1380442510,3180,3180,3180,3180,826
20230607,113700,1377815830,3185,3175,3185,3175,677
20230607,113600,1375662965,3175,3170,3180,3165,3309
20230607,113500,1365172980,3180,3185,3185,3180,1441
20230607,113400,1360589310,3185,3180,3190,3180,3142
20230607,113300,1350595610,3180,3175,3185,3175,3489
20230607,113200,1339500040,3175,3180,3180,3170,982
20230607,113100,1336378760,3180,3175,3185,3175,638
20230607,113000,1334353075,3175,3185,3190,3170,6697
20230607,112900,1313027990,3190,3170,3195,3170,13046
20230607,112800,1271481650,3170,3175,3175,3170,3338
20230607,112700,1260892305,3175,3155,3175,3140,4227
20230607,112600,1247539375,3160,3160,3165,3160,1965
20230607,112500,1241329795,3160,3160,3160,3160,2606
20230607,112400,1233094835,3175,3175,3175,3170,1856
20230607,112300,1227202335,3170,3170,3170,3170,403
20230607,112200,1225924825,3175,3170,3175,3170,2038
20230607,112100,1219464100,3170,3170,3170,3120,8125
20230607,112000,1194000580,3160,3180,3180,3160,2048
20230607,111900,1187501350,3180,3175,3185,3175,8895
20230607,111800,1159224770,3170,3170,3175,3170,5109
20230607,111700,1143016180,3170,3160,3170,3160,2682
20230607,111600,1134523965,3165,3160,3165,3160,885
20230607,111500,1131727275,3160,3160,3160,3145,1004
20230607,111400,1128569635,3145,3145,3155,3145,2979
20230607,111300,1119194460,3145,3145,3150,3140,1493
20230607,111200,1114498505,3145,3150,3150,3145,694
20230607,111100,1112314970,3165,3165,3165,3145,8785
20230607,111000,1084644130,3165,3165,3165,3145,1630
20230607,110900,1079496140,3160,3145,3165,3130,4848
20230607,110800,1064257685,3130,3155,3160,3130,10177
20230607,110700,1032272035,3160,3160,3165,3150,1900
20230607,110600,1026269540,3155,3145,3155,3140,5619
20230607,110500,1008569690,3150,3145,3150,3145,2626
20230607,110400,1000298645,3150,3145,3150,3140,2374
20230607,110300,992843430,3145,3145,3145,3140,146
20230607,110200,992384310,3145,3130,3145,3130,103
20230607,110100,992060445,3130,3145,3150,3130,10395
20230607,110000,959360480,3145,3140,3145,3130,4028
20230607,105900,946724630,3135,3135,3140,3135,1200
20230607,105800,942961715,3135,3140,3140,3115,4568
20230607,105700,928679520,3140,3130,3150,3115,3833
20230607,105600,916674185,3140,3160,3170,3135,8789
20230607,105500,889026665,3170,3175,3185,3155,11207
20230607,105400,853521930,3185,3185,3190,3165,20190
20230607,105300,789353050,3195,3165,3200,3160,76225
20230607,105200,546410040,3165,3150,3165,3150,7015
20230607,105100,524271405,3160,3140,3160,3140,29648
20230607,105000,430896840,3140,3145,3150,3135,15363
20230607,104900,382594850,3130,3130,3145,3130,9762
20230607,104800,351986050,3130,3130,3135,3130,3962
20230607,104700,339575650,3130,3125,3130,3115,2066
20230607,104600,333110665,3130,3130,3130,3115,2211
20230607,104500,326190785,3135,3125,3135,3110,12336
20230607,104400,287619590,3130,3095,3130,3090,12305
20230607,104300,249406245,3090,3090,3095,3090,1502
20230607,104200,244764555,3090,3080,3090,3080,1939
20230607,104100,238777460,3080,3080,3080,3080,514
20230607,104000,237194340,3075,3075,3075,3070,1881
20230607,103900,231410665,3075,3075,3075,3075,1600
20230607,103800,226490665,3075,3070,3075,3070,202
20230607,103700,225870515,3075,3075,3075,3075,1000
20230607,103600,222795515,3075,3075,3075,3075,448
20230607,103500,221417915,3075,3075,3075,3070,1059
20230607,103400,218166155,3080,3075,3080,3075,102
20230607,103300,217852495,3080,3075,3080,3075,1166
20230607,103200,214263940,3075,3070,3080,3070,3771
20230607,103100,202651805,3075,3075,3075,3075,0
20230607,103000,202651805,3075,3065,3075,3065,5249
20230607,102900,186521880,3065,3065,3065,3065,450
20230607,102800,185142630,3060,3060,3060,3060,12
20230607,102700,185105910,3060,3060,3060,3060,0
20230607,102600,185105910,3060,3060,3060,3060,1
20230607,102500,185102850,3060,3065,3065,3060,65
20230607,102400,184903940,3065,3060,3065,3060,301
20230607,102300,183982875,3065,3065,3065,3065,0
20230607,102200,183982875,3065,3045,3065,3045,2
20230607,102100,183976765,3065,3065,3065,3065,407
20230607,102000,182729310,3065,3065,3065,3065,10
20230607,101900,182698660,3065,3065,3065,3065,3903
20230607,101800,170735965,3065,3055,3065,3055,5240
20230607,101700,154699515,3055,3045,3055,3045,421
20230607,101600,153416420,3045,3035,3045,3035,735
20230607,101500,151185470,3045,3045,3045,3045,0
20230607,101400,151185470,3045,3045,3045,3045,0
20230607,101300,151185470,3045,3045,3045,3045,342
20230607,101200,150144080,3045,3045,3045,3045,0
20230607,101100,150144080,3045,3045,3045,3045,0
20230607,101000,150144080,3045,3045,3045,3045,10
20230607,100900,150113630,3045,3045,3045,3045,0
20230607,100800,150113630,3045,3045,3045,3045,2
20230607,100700,150107540,3040,3040,3040,3040,2
20230607,100600,150101460,3035,3050,3050,3035,2724
20230607,100500,141816820,3055,3055,3055,3055,0
20230607,100400,141816820,3055,3055,3055,3055,0
20230607,100300,141816820,3055,3055,3055,3055,0
20230607,100200,141816820,3055,3055,3055,3050,64
20230607,100100,141621600,3055,3060,3060,3055,1138
20230607,100000,138140115,3065,3060,3065,3060,737
20230607,095900,135884870,3065,3060,3065,3060,982
20230607,095800,132879930,3060,3060,3065,3060,3202
20230607,095700,123070490,3050,3060,3060,3050,138
20230607,095600,122648570,3060,3060,3060,3060,444
20230607,095500,121289930,3055,3050,3055,3050,933
20230607,095400,118439630,3060,3060,3060,3060,0
20230607,095300,118439630,3060,3045,3060,3045,529
20230607,095200,116827905,3045,3045,3045,3045,46
20230607,095100,116687835,3050,3045,3050,3045,6100
20230607,095000,98082840,3040,3035,3040,3035,767
20230607,094900,95751250,3040,3040,3040,3040,100
20230607,094800,95447250,3040,3040,3040,3040,130
20230607,094700,95052050,3040,3040,3040,3040,0
20230607,094600,95052050,3040,3020,3040,3020,1090
20230607,094500,91759330,3030,3030,3030,3020,964
20230607,094400,88848010,3020,3020,3030,3020,1601
20230607,094300,84012970,3030,3020,3030,3015,1546
20230607,094200,79344340,3030,3030,3030,3030,0
20230607,094100,79344340,3030,3035,3035,3020,1007
20230607,094000,76303120,3020,3035,3035,3020,2005
20230607,093900,70247945,3030,3030,3030,3030,2
20230607,093800,70241885,3020,3035,3040,3020,3076
20230607,093700,60947790,3040,3040,3040,3040,5
20230607,093600,60932590,3040,3040,3040,3035,1108
20230607,093500,57569750,3035,3035,3040,3035,13
20230607,093400,57530275,3040,3040,3040,3040,1501
20230607,093300,52967235,3050,3050,3050,3050,10
20230607,093200,52936735,3050,3040,3050,3035,4603
20230607,093100,38921330,3035,3035,3035,3035,38
20230607,093000,38806000,3035,3035,3035,3035,144
20230607,092900,38368960,3035,3040,3040,3035,1022
20230607,092800,35267090,3040,3040,3040,3040,1723
20230607,092700,30029170,3040,3035,3040,3035,1182
20230607,092600,26441750,3030,3025,3030,3025,54
20230607,092500,26278150,3035,3035,3035,3035,0
20230607,092400,26278150,3035,3035,3035,3035,10
20230607,092300,26247800,3030,3030,3035,3030,1627
20230607,092200,21317985,3030,3025,3030,3025,11
20230607,092100,21284675,3025,3020,3025,3020,269
20230607,092000,20471445,3020,3015,3020,3015,10
20230607,091900,20441290,3015,3015,3015,3015,1
20230607,091800,20438275,3020,3020,3020,3020,0
20230607,091700,20438275,3020,3020,3020,3020,0
20230607,091600,20438275,3020,3010,3020,3005,201
20230607,091500,19833755,3005,3005,3005,3005,0
20230607,091400,19833755,3005,3005,3005,3005,0
20230607,091300,19833755,3005,3005,3005,3005,0
20230607,091200,19833755,3005,3005,3005,3005,155
20230607,091100,19367980,3005,3005,3005,3005,10
20230607,091000,19337930,3025,3025,3025,3025,0
20230607,090900,19337930,3025,3025,3025,3025,0
20230607,090800,19337930,3025,3025,3025,3025,0
20230607,090700,19337930,3025,3025,3025,3025,0
20230607,090600,19337930,3025,3020,3025,3005,3010
20230607,090500,10247830,3020,3020,3020,3020,401
20230607,090400,9036810,3025,3025,3025,3025,0
20230607,090300,9036810,3025,3020,3025,3015,637
20230607,090200,7116110,3020,3015,3020,3015,75
20230607,090100,6889685,3015,3005,3015,3005,136
20230607,090000,6480010,3005,3000,3005,3000,2160