KissMeData/027040/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184200,16272497,584,584,584,584,250
20230605,184100,16272497,584,584,584,584,0
20230605,184000,16272497,584,584,584,584,0
20230605,183900,16272497,584,584,584,584,0
20230605,183800,16272497,584,584,584,584,0
20230605,183700,16272497,584,584,584,584,0
20230605,183600,16272497,584,584,584,584,0
20230605,183500,16272497,584,584,584,584,0
20230605,183400,16272497,584,584,584,584,0
20230605,183300,16272497,584,584,584,584,0
20230605,183200,16272497,584,584,584,584,0
20230605,183100,16272497,584,584,584,584,0
20230605,183000,16272497,584,584,584,584,0
20230605,182900,16272497,584,584,584,584,0
20230605,182800,16272497,584,584,584,584,0
20230605,182700,16272497,584,584,584,584,0
20230605,182600,16272497,584,584,584,584,0
20230605,182500,16272497,584,584,584,584,0
20230605,182400,16272497,584,584,584,584,0
20230605,182300,16272497,584,584,584,584,0
20230605,182200,16272497,584,584,584,584,0
20230605,182100,16272497,584,584,584,584,0
20230605,182000,16272497,584,584,584,584,0
20230605,181900,16272497,584,584,584,584,0
20230605,181800,16272497,584,584,584,584,0
20230605,181700,16272497,584,584,584,584,0
20230605,181600,16272497,584,584,584,584,0
20230605,181500,16272497,584,584,584,584,0
20230605,181400,16272497,584,584,584,584,0
20230605,181300,16272497,584,584,584,584,0
20230605,181200,16272497,584,584,584,584,250
20230605,181100,16272497,584,584,584,584,0
20230605,181000,16272497,584,584,584,584,0
20230605,180900,16272497,584,584,584,584,0
20230605,180800,16272497,584,584,584,584,0
20230605,180700,16272497,584,584,584,584,0
20230605,180600,16272497,584,584,584,584,0
20230605,180500,16272497,584,584,584,584,0
20230605,180400,16272497,584,584,584,584,0
20230605,180300,16272497,584,584,584,584,0
20230605,180200,16272497,584,584,584,584,0
20230605,180100,16272497,584,584,584,584,0
20230605,180000,16272497,584,584,584,584,0
20230605,175900,16272497,584,584,584,584,0
20230605,175800,16272497,584,584,584,584,0
20230605,175700,16272497,584,584,584,584,0
20230605,175600,16272497,584,584,584,584,0
20230605,175500,16272497,584,584,584,584,0
20230605,175400,16272497,584,584,584,584,0
20230605,175300,16272497,584,584,584,584,0
20230605,175200,16272497,584,584,584,584,0
20230605,175100,16272497,584,584,584,584,0
20230605,175000,16272497,584,584,584,584,0
20230605,174900,16272497,584,584,584,584,0
20230605,174800,16272497,584,584,584,584,0
20230605,174700,16272497,584,584,584,584,0
20230605,174600,16272497,584,584,584,584,0
20230605,174500,16272497,584,584,584,584,0
20230605,174400,16272497,584,584,584,584,0
20230605,174300,16272497,584,584,584,584,0
20230605,174200,16272497,584,584,584,584,250
20230605,174100,16272497,584,584,584,584,0
20230605,174000,16272497,584,584,584,584,0
20230605,173900,16272497,584,584,584,584,0
20230605,173800,16272497,584,584,584,584,0
20230605,173700,16272497,584,584,584,584,0
20230605,173600,16272497,584,584,584,584,0
20230605,173500,16272497,584,584,584,584,0
20230605,173400,16272497,584,584,584,584,0
20230605,173300,16272497,584,584,584,584,0
20230605,173200,16272497,584,584,584,584,0
20230605,173100,16272497,584,584,584,584,0
20230605,173000,16272497,584,584,584,584,0
20230605,172900,16272497,584,584,584,584,0
20230605,172800,16272497,584,584,584,584,0
20230605,172700,16272497,584,584,584,584,0
20230605,172600,16272497,584,584,584,584,0
20230605,172500,16272497,584,584,584,584,0
20230605,172400,16272497,584,584,584,584,0
20230605,172300,16272497,584,584,584,584,0
20230605,172200,16272497,584,584,584,584,0
20230605,172100,16272497,584,584,584,584,0
20230605,172000,16272497,584,584,584,584,0
20230605,171900,16272497,584,584,584,584,0
20230605,171800,16272497,584,584,584,584,0
20230605,171700,16272497,584,584,584,584,0
20230605,171600,16272497,584,584,584,584,0
20230605,171500,16272497,584,584,584,584,0
20230605,171400,16272497,584,584,584,584,0
20230605,171300,16272497,584,584,584,584,0
20230605,171200,16272497,584,584,584,584,250
20230605,171100,16272497,584,584,584,584,0
20230605,171000,16272497,584,584,584,584,0
20230605,170900,16272497,584,584,584,584,0
20230605,170800,16272497,584,584,584,584,0
20230605,170700,16272497,584,584,584,584,0
20230605,170600,16272497,584,584,584,584,0
20230605,170500,16272497,584,584,584,584,0
20230605,170400,16272497,584,584,584,584,0
20230605,170300,16272497,584,584,584,584,0
20230605,170200,16272497,584,584,584,584,0
20230605,170100,16272497,584,584,584,584,0
20230605,170000,16272497,584,584,584,584,0
20230605,165900,16272497,584,584,584,584,0
20230605,165800,16272497,584,584,584,584,0
20230605,165700,16272497,584,584,584,584,0
20230605,165600,16272497,584,584,584,584,0
20230605,165500,16272497,584,584,584,584,0
20230605,165400,16272497,584,584,584,584,0
20230605,165300,16272497,584,584,584,584,0
20230605,165200,16272497,584,584,584,584,0
20230605,165100,16272497,584,584,584,584,0
20230605,165000,16272497,584,584,584,584,0
20230605,164900,16272497,584,584,584,584,0
20230605,164800,16272497,584,584,584,584,0
20230605,164700,16272497,584,584,584,584,0
20230605,164600,16272497,584,584,584,584,0
20230605,164500,16272497,584,584,584,584,0
20230605,164400,16272497,584,584,584,584,0
20230605,164300,16272497,584,584,584,584,0
20230605,164200,16272497,584,584,584,584,250
20230605,164100,16272497,584,584,584,584,0
20230605,164000,16272497,584,584,584,584,0
20230605,163900,16272497,584,584,584,584,0
20230605,163800,16272497,584,584,584,584,0
20230605,163700,16272497,584,584,584,584,0
20230605,163600,16272497,584,584,584,584,0
20230605,163500,16272497,584,584,584,584,0
20230605,163400,16272497,584,584,584,584,0
20230605,163300,16272497,584,584,584,584,0
20230605,163200,16272497,584,584,584,584,0
20230605,163100,16272497,584,584,584,584,0
20230605,163000,16272497,584,584,584,584,0
20230605,162900,16272497,584,584,584,584,0
20230605,162800,16272497,584,584,584,584,0
20230605,162700,16272497,584,584,584,584,0
20230605,162600,16272497,584,584,584,584,0
20230605,162500,16272497,584,584,584,584,0
20230605,162400,16272497,584,584,584,584,0
20230605,162300,16272497,584,584,584,584,0
20230605,162200,16272497,584,584,584,584,0
20230605,162100,16272497,584,584,584,584,0
20230605,162000,16272497,584,584,584,584,0
20230605,161900,16272497,584,584,584,584,0
20230605,161800,16272497,584,584,584,584,0
20230605,161700,16272497,584,584,584,584,0
20230605,161600,16272497,584,584,584,584,0
20230605,161500,16272497,584,584,584,584,0
20230605,161400,16272497,584,584,584,584,0
20230605,161300,16272497,584,584,584,584,0
20230605,161200,16272497,584,584,584,584,250
20230605,161100,16272497,584,584,584,584,0
20230605,161000,16272497,584,584,584,584,0
20230605,160900,16272497,584,584,584,584,0
20230605,160800,16272497,584,584,584,584,0
20230605,160700,16272497,584,584,584,584,0
20230605,160600,16272497,584,584,584,584,0
20230605,160500,16272497,584,584,584,584,0
20230605,160400,16272497,584,584,584,584,0
20230605,160300,16272497,584,584,584,584,0
20230605,160200,16272497,584,584,584,584,0
20230605,160100,16272497,584,584,584,584,0
20230605,160000,16272497,584,584,584,584,0
20230605,155900,16272497,584,584,584,584,0
20230605,155800,16272497,584,584,584,584,0
20230605,155700,16272497,584,584,584,584,0
20230605,155600,16272497,584,584,584,584,0
20230605,155500,16272497,584,584,584,584,0
20230605,155400,16272497,584,584,584,584,0
20230605,155300,16272497,584,584,584,584,0
20230605,155200,16272497,584,584,584,584,0
20230605,155100,16272497,584,584,584,584,0
20230605,155000,16272497,584,584,584,584,0
20230605,154900,16272497,584,584,584,584,0
20230605,154800,16272497,584,584,584,584,0
20230605,154700,16272497,584,584,584,584,0
20230605,154600,16272497,584,584,584,584,0
20230605,154500,16272497,584,584,584,584,0
20230605,154400,16272497,584,584,584,584,0
20230605,154300,16272497,584,584,584,584,0
20230605,154200,16272497,584,584,584,584,250
20230605,154100,16272497,584,584,584,584,0
20230605,154000,16272497,584,584,584,584,0
20230605,153900,16272497,584,584,584,584,0
20230605,153800,16272497,584,584,584,584,0
20230605,153700,16272497,584,584,584,584,0
20230605,153600,16272497,584,584,584,584,0
20230605,153500,16272497,584,584,584,584,0
20230605,153400,16272497,584,584,584,584,0
20230605,153300,16272497,584,584,584,584,0
20230605,153200,16272497,584,584,584,584,0
20230605,153100,16272497,584,584,584,584,0
20230605,153000,16272497,584,584,584,584,250
20230605,152900,16126497,587,587,587,587,0
20230605,152800,16126497,587,587,587,587,0
20230605,152700,16126497,587,587,587,587,0
20230605,152600,16126497,587,587,587,587,0
20230605,152500,16126497,587,587,587,587,0
20230605,152400,16126497,587,587,587,587,0
20230605,152300,16126497,587,587,587,587,0
20230605,152200,16126497,587,587,587,587,0
20230605,152100,16126497,587,587,587,587,0
20230605,152000,16126497,587,587,587,587,0
20230605,151900,16126497,587,587,587,587,0
20230605,151800,16126497,587,587,587,587,0
20230605,151700,16126497,587,587,587,587,0
20230605,151600,16126497,587,587,587,587,0
20230605,151500,16126497,587,587,587,587,0
20230605,151400,16126497,587,587,587,587,1
20230605,151300,16125910,584,584,584,584,0
20230605,151200,16125910,584,584,584,584,0
20230605,151100,16125910,584,584,584,584,0
20230605,151000,16125910,584,584,584,584,0
20230605,150900,16125910,584,584,584,584,3
20230605,150800,16124158,587,587,587,587,0
20230605,150700,16124158,587,587,587,587,0
20230605,150600,16124158,587,587,587,587,0
20230605,150500,16124158,587,587,587,587,0
20230605,150400,16124158,587,587,587,587,0
20230605,150300,16124158,587,587,587,587,0
20230605,150200,16124158,587,587,587,587,0
20230605,150100,16124158,587,587,587,587,0
20230605,150000,16124158,587,587,587,587,0
20230605,145900,16124158,587,587,587,587,0
20230605,145800,16124158,587,587,587,587,0
20230605,145700,16124158,587,587,587,587,0
20230605,145600,16124158,587,587,587,587,0
20230605,145500,16124158,587,587,587,587,0
20230605,145400,16124158,587,587,587,587,0
20230605,145300,16124158,587,587,587,587,0
20230605,145200,16124158,587,587,587,587,0
20230605,145100,16124158,587,587,587,587,3
20230605,145000,16122397,587,587,587,587,0
20230605,144900,16122397,587,587,587,587,0
20230605,144800,16122397,587,587,587,587,1
20230605,144700,16121810,584,584,584,584,0
20230605,144600,16121810,584,584,584,584,5000
20230605,144500,13201810,584,584,584,584,0
20230605,144400,13201810,584,584,584,584,1
20230605,144300,13201226,584,584,584,584,0
20230605,144200,13201226,584,584,584,584,0
20230605,144100,13201226,584,584,584,584,0
20230605,144000,13201226,584,584,584,584,0
20230605,143900,13201226,584,584,584,584,0
20230605,143800,13201226,584,584,584,584,0
20230605,143700,13201226,584,584,584,584,0
20230605,143600,13201226,584,584,584,584,0
20230605,143500,13201226,584,584,584,584,0
20230605,143400,13201226,584,584,584,584,0
20230605,143300,13201226,584,584,584,584,0
20230605,143200,13201226,584,584,584,584,0
20230605,143100,13201226,584,584,584,584,1
20230605,143000,13200642,584,584,584,584,0
20230605,142900,13200642,584,584,584,584,0
20230605,142800,13200642,584,584,584,584,0
20230605,142700,13200642,584,584,584,584,0
20230605,142600,13200642,584,584,584,584,0
20230605,142500,13200642,584,584,584,584,0
20230605,142400,13200642,584,584,584,584,0
20230605,142300,13200642,584,584,584,584,0
20230605,142200,13200642,584,584,584,584,0
20230605,142100,13200642,584,584,584,584,0
20230605,142000,13200642,584,584,584,584,0
20230605,141900,13200642,584,584,584,584,0
20230605,141800,13200642,584,584,584,584,20
20230605,141700,13188962,587,587,587,587,0
20230605,141600,13188962,587,587,587,587,0
20230605,141500,13188962,587,587,587,587,0
20230605,141400,13188962,587,587,587,587,0
20230605,141300,13188962,587,587,587,587,1
20230605,141200,13188375,587,587,587,587,37
20230605,141100,13166656,584,584,584,584,0
20230605,141000,13166656,584,584,584,584,0
20230605,140900,13166656,584,584,584,584,0
20230605,140800,13166656,584,584,584,584,0
20230605,140700,13166656,584,584,584,584,0
20230605,140600,13166656,584,584,584,584,0
20230605,140500,13166656,584,584,584,584,0
20230605,140400,13166656,584,584,584,584,0
20230605,140300,13166656,584,584,584,584,0
20230605,140200,13166656,584,584,584,584,0
20230605,140100,13166656,584,584,584,584,0
20230605,140000,13166656,584,584,584,584,7
20230605,135900,13162568,585,585,585,585,0
20230605,135800,13162568,585,585,585,585,44
20230605,135700,13136828,588,588,588,588,0
20230605,135600,13136828,588,588,588,588,0
20230605,135500,13136828,588,588,588,588,0
20230605,135400,13136828,588,588,588,588,0
20230605,135300,13136828,588,588,588,588,0
20230605,135200,13136828,588,588,588,588,0
20230605,135100,13136828,588,588,588,588,0
20230605,135000,13136828,588,588,588,588,0
20230605,134900,13136828,588,588,588,588,0
20230605,134800,13136828,588,588,588,588,0
20230605,134700,13136828,588,588,588,588,0
20230605,134600,13136828,588,588,588,588,0
20230605,134500,13136828,588,588,588,588,0
20230605,134400,13136828,588,588,588,588,0
20230605,134300,13136828,588,588,588,588,0
20230605,134200,13136828,588,588,588,588,0
20230605,134100,13136828,588,588,588,588,0
20230605,134000,13136828,588,588,588,588,0
20230605,133900,13136828,588,588,588,588,0
20230605,133800,13136828,588,588,588,588,0
20230605,133700,13136828,588,588,588,588,0
20230605,133600,13136828,588,588,588,588,0
20230605,133500,13136828,588,588,588,588,0
20230605,133400,13136828,588,588,588,588,0
20230605,133300,13136828,588,588,588,588,0
20230605,133200,13136828,588,588,588,588,0
20230605,133100,13136828,588,588,588,588,0
20230605,133000,13136828,588,588,588,588,0
20230605,132900,13136828,588,588,588,588,0
20230605,132800,13136828,588,588,588,588,0
20230605,132700,13136828,588,588,588,588,0
20230605,132600,13136828,588,588,588,588,0
20230605,132500,13136828,588,588,588,588,0
20230605,132400,13136828,588,588,588,588,0
20230605,132300,13136828,588,588,588,588,0
20230605,132200,13136828,588,588,588,588,1
20230605,132100,13136240,588,588,588,588,0
20230605,132000,13136240,588,588,588,588,0
20230605,131900,13136240,588,588,588,588,0
20230605,131800,13136240,588,588,588,588,0
20230605,131700,13136240,588,588,588,588,0
20230605,131600,13136240,588,588,588,588,0
20230605,131500,13136240,588,588,588,588,2
20230605,131400,13135064,587,587,587,587,0
20230605,131300,13135064,587,587,587,587,0
20230605,131200,13135064,587,587,587,587,0
20230605,131100,13135064,587,587,587,587,0
20230605,131000,13135064,587,587,587,587,0
20230605,130900,13135064,587,587,587,587,0
20230605,130800,13135064,587,587,587,587,0
20230605,130700,13135064,587,587,587,587,0
20230605,130600,13135064,587,587,587,587,0
20230605,130500,13135064,587,587,587,587,500
20230605,130400,12841564,587,587,587,587,0
20230605,130300,12841564,587,587,587,587,500
20230605,130200,12548064,587,587,587,587,0
20230605,130100,12548064,587,587,587,587,0
20230605,130000,12548064,587,587,587,587,0
20230605,125900,12548064,587,587,587,587,0
20230605,125800,12548064,587,587,587,587,0
20230605,125700,12548064,587,587,587,587,0
20230605,125600,12548064,587,587,587,587,0
20230605,125500,12548064,587,587,587,587,0
20230605,125400,12548064,587,587,587,587,0
20230605,125300,12548064,587,587,587,587,0
20230605,125200,12548064,587,587,587,587,0
20230605,125100,12548064,587,587,587,587,1
20230605,125000,12547477,588,588,588,588,0
20230605,124900,12547477,588,588,588,588,0
20230605,124800,12547477,588,588,588,588,0
20230605,124700,12547477,588,588,588,588,0
20230605,124600,12547477,588,588,588,588,0
20230605,124500,12547477,588,588,588,588,0
20230605,124400,12547477,588,588,588,588,0
20230605,124300,12547477,588,588,588,588,1000
20230605,124200,11959477,588,588,588,588,0
20230605,124100,11959477,588,588,588,588,0
20230605,124000,11959477,588,588,588,588,0
20230605,123900,11959477,588,588,588,588,0
20230605,123800,11959477,588,588,588,588,0
20230605,123700,11959477,588,588,588,588,0
20230605,123600,11959477,588,588,588,588,0
20230605,123500,11959477,588,588,588,588,0
20230605,123400,11959477,588,588,588,588,0
20230605,123300,11959477,588,588,588,588,0
20230605,123200,11959477,588,588,588,588,1
20230605,123100,11958889,585,585,585,585,0
20230605,123000,11958889,585,585,585,585,0
20230605,122900,11958889,585,585,585,585,1
20230605,122800,11958304,587,587,587,587,3000
20230605,122700,10197304,587,587,587,587,0
20230605,122600,10197304,587,587,587,587,0
20230605,122500,10197304,587,587,587,587,0
20230605,122400,10197304,587,587,587,587,1
20230605,122300,10196717,588,588,588,588,0
20230605,122200,10196717,588,588,588,588,0
20230605,122100,10196717,588,588,588,588,0
20230605,122000,10196717,588,588,588,588,0
20230605,121900,10196717,588,588,588,588,0
20230605,121800,10196717,588,588,588,588,0
20230605,121700,10196717,588,588,588,588,0
20230605,121600,10196717,588,588,588,588,0
20230605,121500,10196717,588,588,588,588,0
20230605,121400,10196717,588,588,588,588,0
20230605,121300,10196717,588,588,588,588,0
20230605,121200,10196717,588,588,588,588,0
20230605,121100,10196717,588,588,588,588,0
20230605,121000,10196717,588,588,588,588,0
20230605,120900,10196717,588,588,588,588,0
20230605,120800,10196717,588,588,588,588,0
20230605,120700,10196717,588,588,588,588,0
20230605,120600,10196717,588,588,588,588,0
20230605,120500,10196717,588,588,588,588,0
20230605,120400,10196717,588,588,588,588,0
20230605,120300,10196717,588,588,588,588,0
20230605,120200,10196717,588,588,588,588,0
20230605,120100,10196717,588,588,588,588,0
20230605,120000,10196717,588,588,588,588,0
20230605,115900,10196717,588,588,588,588,0
20230605,115800,10196717,588,588,588,588,0
20230605,115700,10196717,588,588,588,588,0
20230605,115600,10196717,588,588,588,588,0
20230605,115500,10196717,588,588,588,588,0
20230605,115400,10196717,588,588,588,588,0
20230605,115300,10196717,588,588,588,588,0
20230605,115200,10196717,588,588,588,588,0
20230605,115100,10196717,588,588,588,588,0
20230605,115000,10196717,588,588,588,588,0
20230605,114900,10196717,588,588,588,588,0
20230605,114800,10196717,588,588,588,588,0
20230605,114700,10196717,588,588,588,588,0
20230605,114600,10196717,588,588,588,588,0
20230605,114500,10196717,588,588,588,588,0
20230605,114400,10196717,588,588,588,588,0
20230605,114300,10196717,588,588,588,588,0
20230605,114200,10196717,588,588,588,588,0
20230605,114100,10196717,588,588,588,588,0
20230605,114000,10196717,588,588,588,588,0
20230605,113900,10196717,588,588,588,588,0
20230605,113800,10196717,588,588,588,588,0
20230605,113700,10196717,588,588,588,588,0
20230605,113600,10196717,588,588,588,588,0
20230605,113500,10196717,588,588,588,588,0
20230605,113400,10196717,588,588,588,588,0
20230605,113300,10196717,588,588,588,588,0
20230605,113200,10196717,588,588,588,588,0
20230605,113100,10196717,588,588,588,588,0
20230605,113000,10196717,588,588,588,588,0
20230605,112900,10196717,588,588,588,588,0
20230605,112800,10196717,588,588,588,588,0
20230605,112700,10196717,588,588,588,588,0
20230605,112600,10196717,588,588,588,588,0
20230605,112500,10196717,588,588,588,588,0
20230605,112400,10196717,588,588,588,588,0
20230605,112300,10196717,588,588,588,588,5
20230605,112200,10193777,588,588,588,588,0
20230605,112100,10193777,588,588,588,588,0
20230605,112000,10193777,588,585,588,585,108
20230605,111900,10130594,588,588,588,588,500
20230605,111800,9836594,588,588,588,588,0
20230605,111700,9836594,588,588,588,588,0
20230605,111600,9836594,588,588,588,588,0
20230605,111500,9836594,588,588,588,588,1
20230605,111400,9836006,587,587,587,587,0
20230605,111300,9836006,587,587,587,587,103
20230605,111200,9775545,587,587,587,587,0
20230605,111100,9775545,587,587,587,587,0
20230605,111000,9775545,587,587,587,587,0
20230605,110900,9775545,587,587,587,587,1
20230605,110800,9774958,585,585,585,585,54
20230605,110700,9743368,585,585,585,585,0
20230605,110600,9743368,585,585,585,585,0
20230605,110500,9743368,585,585,585,585,3946
20230605,110400,7434958,587,587,587,587,0
20230605,110300,7434958,587,587,587,587,0
20230605,110200,7434958,587,587,587,587,0
20230605,110100,7434958,587,587,587,587,0
20230605,110000,7434958,587,587,587,587,0
20230605,105900,7434958,587,587,587,587,0
20230605,105800,7434958,587,587,587,587,3408
20230605,105700,5434462,588,588,588,588,0
20230605,105600,5434462,588,588,588,588,0
20230605,105500,5434462,588,588,588,588,0
20230605,105400,5434462,588,588,588,588,0
20230605,105300,5434462,588,588,588,588,2435
20230605,105200,4002682,592,592,592,592,0
20230605,105100,4002682,592,592,592,592,0
20230605,105000,4002682,592,592,592,592,2
20230605,104900,4001498,591,590,591,590,2
20230605,104800,4000317,589,589,589,589,0
20230605,104700,4000317,589,589,589,589,0
20230605,104600,4000317,589,589,589,589,0
20230605,104500,4000317,589,589,589,589,0
20230605,104400,4000317,589,589,589,589,1
20230605,104300,3999728,589,589,589,589,0
20230605,104200,3999728,589,589,589,589,34
20230605,104100,3979702,588,588,588,588,2
20230605,104000,3978526,587,587,587,587,4
20230605,103900,3976178,587,587,587,587,2
20230605,103800,3975004,587,586,587,586,113
20230605,103700,3908784,585,585,585,585,0
20230605,103600,3908784,585,585,585,585,0
20230605,103500,3908784,585,585,585,585,0
20230605,103400,3908784,585,585,585,585,0
20230605,103300,3908784,585,585,585,585,0
20230605,103200,3908784,585,585,585,585,0
20230605,103100,3908784,585,585,585,585,0
20230605,103000,3908784,585,585,585,585,1
20230605,102900,3908199,586,586,586,586,0
20230605,102800,3908199,586,586,586,586,0
20230605,102700,3908199,586,586,586,586,4
20230605,102600,3905855,585,585,585,585,0
20230605,102500,3905855,585,585,585,585,1000
20230605,102400,3320855,585,585,585,585,0
20230605,102300,3320855,585,585,585,585,2281
20230605,102200,1986470,586,586,586,586,0
20230605,102100,1986470,586,586,586,586,0
20230605,102000,1986470,586,586,586,586,0
20230605,101900,1986470,586,586,586,586,0
20230605,101800,1986470,586,586,586,586,0
20230605,101700,1986470,586,586,586,586,0
20230605,101600,1986470,586,586,586,586,0
20230605,101500,1986470,586,586,586,586,0
20230605,101400,1986470,586,586,586,586,0
20230605,101300,1986470,586,586,586,586,0
20230605,101200,1986470,586,586,586,586,0
20230605,101100,1986470,586,586,586,586,0
20230605,101000,1986470,586,586,586,586,0
20230605,100900,1986470,586,586,586,586,0
20230605,100800,1986470,586,586,586,586,0
20230605,100700,1986470,586,586,586,586,0
20230605,100600,1986470,586,586,586,586,0
20230605,100500,1986470,586,586,586,586,0
20230605,100400,1986470,586,586,586,586,0
20230605,100300,1986470,586,586,586,586,0
20230605,100200,1986470,586,586,586,586,0
20230605,100100,1986470,586,586,586,586,0
20230605,100000,1986470,586,586,586,586,0
20230605,095900,1986470,586,586,586,586,0
20230605,095800,1986470,586,586,586,586,0
20230605,095700,1986470,586,586,586,586,0
20230605,095600,1986470,586,586,586,586,0
20230605,095500,1986470,586,586,586,586,0
20230605,095400,1986470,586,586,586,586,0
20230605,095300,1986470,586,586,586,586,0
20230605,095200,1986470,586,586,586,586,0
20230605,095100,1986470,586,586,586,586,0
20230605,095000,1986470,586,586,586,586,0
20230605,094900,1986470,586,586,586,586,0
20230605,094800,1986470,586,586,586,586,2
20230605,094700,1985298,586,586,586,586,0
20230605,094600,1985298,586,586,586,586,0
20230605,094500,1985298,586,586,586,586,0
20230605,094400,1985298,586,586,586,586,0
20230605,094300,1985298,586,586,586,586,0
20230605,094200,1985298,586,586,586,586,0
20230605,094100,1985298,586,586,586,586,1
20230605,094000,1984712,582,582,582,582,0
20230605,093900,1984712,582,582,582,582,0
20230605,093800,1984712,582,585,585,582,3000
20230605,093700,236914,586,586,586,586,1
20230605,093600,236328,584,584,584,584,0
20230605,093500,236328,584,584,584,584,0
20230605,093400,236328,584,584,584,584,208
20230605,093300,114856,587,587,587,587,0
20230605,093200,114856,587,587,587,587,0
20230605,093100,114856,587,587,587,587,0
20230605,093000,114856,587,587,587,587,0
20230605,092900,114856,587,587,587,587,0
20230605,092800,114856,587,587,587,587,0
20230605,092700,114856,587,587,587,587,0
20230605,092600,114856,587,587,587,587,0
20230605,092500,114856,587,587,587,587,0
20230605,092400,114856,587,587,587,587,0
20230605,092300,114856,587,587,587,587,0
20230605,092200,114856,587,587,587,587,15
20230605,092100,106051,587,587,587,587,0
20230605,092000,106051,587,587,587,587,0
20230605,091900,106051,587,587,587,587,0
20230605,091800,106051,587,587,587,587,0
20230605,091700,106051,587,587,587,587,0
20230605,091600,106051,587,587,587,587,0
20230605,091500,106051,587,587,587,587,0
20230605,091400,106051,587,587,587,587,0
20230605,091300,106051,587,587,587,587,0
20230605,091200,106051,587,587,587,587,0
20230605,091100,106051,587,587,587,587,0
20230605,091000,106051,587,587,587,587,0
20230605,090900,106051,587,587,587,587,0
20230605,090800,106051,587,587,587,587,0
20230605,090700,106051,587,587,587,587,0
20230605,090600,106051,587,587,587,587,0
20230605,090500,106051,587,587,587,587,0
20230605,090400,106051,587,587,587,587,0
20230605,090300,106051,587,587,587,587,15
20230605,090200,97246,589,589,589,589,34
20230605,090100,77220,585,585,585,585,0
20230605,090000,77220,585,585,585,585,132