KissMeData/027580/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190200,431328136,1620,1620,1620,1620,6009
20230605,190100,431328136,1620,1620,1620,1620,0
20230605,190000,431328136,1620,1620,1620,1620,0
20230605,185900,431328136,1620,1620,1620,1620,0
20230605,185800,431328136,1620,1620,1620,1620,0
20230605,185700,431328136,1620,1620,1620,1620,0
20230605,185600,431328136,1620,1620,1620,1620,0
20230605,185500,431328136,1620,1620,1620,1620,0
20230605,185400,431328136,1620,1620,1620,1620,0
20230605,185300,431328136,1620,1620,1620,1620,0
20230605,185200,431328136,1620,1620,1620,1620,0
20230605,185100,431328136,1620,1620,1620,1620,0
20230605,185000,431328136,1620,1620,1620,1620,0
20230605,184900,431328136,1620,1620,1620,1620,0
20230605,184800,431328136,1620,1620,1620,1620,0
20230605,184700,431328136,1620,1620,1620,1620,0
20230605,184600,431328136,1620,1620,1620,1620,0
20230605,184500,431328136,1620,1620,1620,1620,0
20230605,184400,431328136,1620,1620,1620,1620,0
20230605,184300,431328136,1620,1620,1620,1620,0
20230605,184200,431328136,1620,1620,1620,1620,0
20230605,184100,431328136,1620,1620,1620,1620,0
20230605,184000,431328136,1620,1620,1620,1620,0
20230605,183900,431328136,1620,1620,1620,1620,0
20230605,183800,431328136,1620,1620,1620,1620,0
20230605,183700,431328136,1620,1620,1620,1620,0
20230605,183600,431328136,1620,1620,1620,1620,0
20230605,183500,431328136,1620,1620,1620,1620,0
20230605,183400,431328136,1620,1620,1620,1620,0
20230605,183300,431328136,1620,1620,1620,1620,0
20230605,183200,431328136,1620,1620,1620,1620,6009
20230605,183100,431328136,1620,1620,1620,1620,0
20230605,183000,431328136,1620,1620,1620,1620,0
20230605,182900,431328136,1620,1620,1620,1620,0
20230605,182800,431328136,1620,1620,1620,1620,0
20230605,182700,431328136,1620,1620,1620,1620,0
20230605,182600,431328136,1620,1620,1620,1620,0
20230605,182500,431328136,1620,1620,1620,1620,0
20230605,182400,431328136,1620,1620,1620,1620,0
20230605,182300,431328136,1620,1620,1620,1620,0
20230605,182200,431328136,1620,1620,1620,1620,0
20230605,182100,431328136,1620,1620,1620,1620,0
20230605,182000,431328136,1620,1620,1620,1620,0
20230605,181900,431328136,1620,1620,1620,1620,0
20230605,181800,431328136,1620,1620,1620,1620,0
20230605,181700,431328136,1620,1620,1620,1620,0
20230605,181600,431328136,1620,1620,1620,1620,0
20230605,181500,431328136,1620,1620,1620,1620,0
20230605,181400,431328136,1620,1620,1620,1620,0
20230605,181300,431328136,1620,1620,1620,1620,0
20230605,181200,431328136,1620,1620,1620,1620,0
20230605,181100,431328136,1620,1620,1620,1620,0
20230605,181000,431328136,1620,1620,1620,1620,0
20230605,180900,431328136,1620,1620,1620,1620,0
20230605,180800,431328136,1620,1620,1620,1620,0
20230605,180700,431328136,1620,1620,1620,1620,0
20230605,180600,431328136,1620,1620,1620,1620,0
20230605,180500,431328136,1620,1620,1620,1620,0
20230605,180400,431328136,1620,1620,1620,1620,0
20230605,180300,431328136,1620,1620,1620,1620,0
20230605,180200,431328136,1620,1620,1620,1620,6009
20230605,180100,431328136,1620,1620,1620,1620,0
20230605,180000,431328136,1620,1620,1620,1620,0
20230605,175900,431328136,1620,1620,1620,1620,0
20230605,175800,431328136,1620,1620,1620,1620,0
20230605,175700,431328136,1620,1620,1620,1620,0
20230605,175600,431328136,1620,1620,1620,1620,0
20230605,175500,431328136,1620,1620,1620,1620,0
20230605,175400,431328136,1620,1620,1620,1620,0
20230605,175300,431328136,1620,1620,1620,1620,0
20230605,175200,431328136,1620,1620,1620,1620,0
20230605,175100,431328136,1620,1620,1620,1620,0
20230605,175000,431328136,1620,1620,1620,1620,0
20230605,174900,431328136,1620,1620,1620,1620,0
20230605,174800,431328136,1620,1620,1620,1620,0
20230605,174700,431328136,1620,1620,1620,1620,0
20230605,174600,431328136,1620,1620,1620,1620,0
20230605,174500,431328136,1620,1620,1620,1620,0
20230605,174400,431328136,1620,1620,1620,1620,0
20230605,174300,431328136,1620,1620,1620,1620,0
20230605,174200,431328136,1620,1620,1620,1620,0
20230605,174100,431328136,1620,1620,1620,1620,0
20230605,174000,431328136,1620,1620,1620,1620,0
20230605,173900,431328136,1620,1620,1620,1620,0
20230605,173800,431328136,1620,1620,1620,1620,0
20230605,173700,431328136,1620,1620,1620,1620,0
20230605,173600,431328136,1620,1620,1620,1620,0
20230605,173500,431328136,1620,1620,1620,1620,0
20230605,173400,431328136,1620,1620,1620,1620,0
20230605,173300,431328136,1620,1620,1620,1620,0
20230605,173200,431328136,1620,1620,1620,1620,6009
20230605,173100,431328136,1620,1620,1620,1620,0
20230605,173000,431328136,1620,1620,1620,1620,0
20230605,172900,431328136,1620,1620,1620,1620,0
20230605,172800,431328136,1620,1620,1620,1620,0
20230605,172700,431328136,1620,1620,1620,1620,0
20230605,172600,431328136,1620,1620,1620,1620,0
20230605,172500,431328136,1620,1620,1620,1620,0
20230605,172400,431328136,1620,1620,1620,1620,0
20230605,172300,431328136,1620,1620,1620,1620,0
20230605,172200,431328136,1620,1620,1620,1620,0
20230605,172100,431328136,1620,1620,1620,1620,0
20230605,172000,431328136,1620,1620,1620,1620,0
20230605,171900,431328136,1620,1620,1620,1620,0
20230605,171800,431328136,1620,1620,1620,1620,0
20230605,171700,431328136,1620,1620,1620,1620,0
20230605,171600,431328136,1620,1620,1620,1620,0
20230605,171500,431328136,1620,1620,1620,1620,0
20230605,171400,431328136,1620,1620,1620,1620,0
20230605,171300,431328136,1620,1620,1620,1620,0
20230605,171200,431328136,1620,1620,1620,1620,0
20230605,171100,431328136,1620,1620,1620,1620,0
20230605,171000,431328136,1620,1620,1620,1620,0
20230605,170900,431328136,1620,1620,1620,1620,0
20230605,170800,431328136,1620,1620,1620,1620,0
20230605,170700,431328136,1620,1620,1620,1620,0
20230605,170600,431328136,1620,1620,1620,1620,0
20230605,170500,431328136,1620,1620,1620,1620,0
20230605,170400,431328136,1620,1620,1620,1620,0
20230605,170300,431328136,1620,1620,1620,1620,0
20230605,170200,431328136,1620,1620,1620,1620,6009
20230605,170100,431328136,1620,1620,1620,1620,0
20230605,170000,431328136,1620,1620,1620,1620,0
20230605,165900,431328136,1620,1620,1620,1620,0
20230605,165800,431328136,1620,1620,1620,1620,0
20230605,165700,431328136,1620,1620,1620,1620,0
20230605,165600,431328136,1620,1620,1620,1620,0
20230605,165500,431328136,1620,1620,1620,1620,0
20230605,165400,431328136,1620,1620,1620,1620,0
20230605,165300,431328136,1620,1620,1620,1620,0
20230605,165200,431328136,1620,1620,1620,1620,0
20230605,165100,431328136,1620,1620,1620,1620,0
20230605,165000,431328136,1620,1620,1620,1620,0
20230605,164900,431328136,1620,1620,1620,1620,0
20230605,164800,431328136,1620,1620,1620,1620,0
20230605,164700,431328136,1620,1620,1620,1620,0
20230605,164600,431328136,1620,1620,1620,1620,0
20230605,164500,431328136,1620,1620,1620,1620,0
20230605,164400,431328136,1620,1620,1620,1620,0
20230605,164300,431328136,1620,1620,1620,1620,0
20230605,164200,431328136,1620,1620,1620,1620,0
20230605,164100,431328136,1620,1620,1620,1620,0
20230605,164000,431328136,1620,1620,1620,1620,0
20230605,163900,431328136,1620,1620,1620,1620,0
20230605,163800,431328136,1620,1620,1620,1620,0
20230605,163700,431328136,1620,1620,1620,1620,0
20230605,163600,431328136,1620,1620,1620,1620,0
20230605,163500,431328136,1620,1620,1620,1620,0
20230605,163400,431328136,1620,1620,1620,1620,0
20230605,163300,431328136,1620,1620,1620,1620,0
20230605,163200,431328136,1620,1620,1620,1620,6009
20230605,163100,431328136,1620,1620,1620,1620,0
20230605,163000,431328136,1620,1620,1620,1620,0
20230605,162900,431328136,1620,1620,1620,1620,0
20230605,162800,431328136,1620,1620,1620,1620,0
20230605,162700,431328136,1620,1620,1620,1620,0
20230605,162600,431328136,1620,1620,1620,1620,0
20230605,162500,431328136,1620,1620,1620,1620,0
20230605,162400,431328136,1620,1620,1620,1620,0
20230605,162300,431328136,1620,1620,1620,1620,0
20230605,162200,431328136,1620,1620,1620,1620,0
20230605,162100,431328136,1620,1620,1620,1620,0
20230605,162000,431328136,1620,1620,1620,1620,0
20230605,161900,431328136,1620,1620,1620,1620,0
20230605,161800,431328136,1620,1620,1620,1620,0
20230605,161700,431328136,1620,1620,1620,1620,0
20230605,161600,431328136,1620,1620,1620,1620,0
20230605,161500,431328136,1620,1620,1620,1620,0
20230605,161400,431328136,1620,1620,1620,1620,0
20230605,161300,431328136,1620,1620,1620,1620,0
20230605,161200,431328136,1620,1620,1620,1620,0
20230605,161100,431328136,1620,1620,1620,1620,0
20230605,161000,431328136,1620,1620,1620,1620,0
20230605,160900,431328136,1620,1620,1620,1620,0
20230605,160800,431328136,1620,1620,1620,1620,0
20230605,160700,431328136,1620,1620,1620,1620,0
20230605,160600,431328136,1620,1620,1620,1620,0
20230605,160500,431328136,1620,1620,1620,1620,0
20230605,160400,431328136,1620,1620,1620,1620,0
20230605,160300,431328136,1620,1620,1620,1620,0
20230605,160200,431328136,1620,1620,1620,1620,6009
20230605,160100,431328136,1620,1620,1620,1620,0
20230605,160000,431328136,1620,1620,1620,1620,0
20230605,155900,431328136,1620,1620,1620,1620,0
20230605,155800,431328136,1620,1620,1620,1620,0
20230605,155700,431328136,1620,1620,1620,1620,0
20230605,155600,431328136,1620,1620,1620,1620,0
20230605,155500,431328136,1620,1620,1620,1620,0
20230605,155400,431328136,1620,1620,1620,1620,0
20230605,155300,431328136,1620,1620,1620,1620,0
20230605,155200,431328136,1620,1620,1620,1620,0
20230605,155100,431328136,1620,1620,1620,1620,0
20230605,155000,431328136,1620,1620,1620,1620,0
20230605,154900,431328136,1620,1620,1620,1620,0
20230605,154800,431328136,1620,1620,1620,1620,0
20230605,154700,431328136,1620,1620,1620,1620,0
20230605,154600,431328136,1620,1620,1620,1620,0
20230605,154500,431328136,1620,1620,1620,1620,0
20230605,154400,431328136,1620,1620,1620,1620,0
20230605,154300,431328136,1620,1620,1620,1620,0
20230605,154200,431328136,1620,1620,1620,1620,0
20230605,154100,431328136,1620,1620,1620,1620,0
20230605,154000,431328136,1620,1620,1620,1620,0
20230605,153900,431328136,1620,1620,1620,1620,0
20230605,153800,431328136,1620,1620,1620,1620,0
20230605,153700,431328136,1620,1620,1620,1620,0
20230605,153600,431328136,1620,1620,1620,1620,0
20230605,153500,431328136,1620,1620,1620,1620,0
20230605,153400,431328136,1620,1620,1620,1620,0
20230605,153300,431328136,1620,1620,1620,1620,0
20230605,153200,431328136,1620,1620,1620,1620,6009
20230605,153100,431328136,1620,1620,1620,1620,0
20230605,153000,431328136,1620,1620,1620,1620,6009
20230605,152900,421593556,1619,1619,1619,1619,0
20230605,152800,421593556,1619,1619,1619,1619,0
20230605,152700,421593556,1619,1619,1619,1619,0
20230605,152600,421593556,1619,1619,1619,1619,0
20230605,152500,421593556,1619,1619,1619,1619,0
20230605,152400,421593556,1619,1619,1619,1619,0
20230605,152300,421593556,1619,1619,1619,1619,0
20230605,152200,421593556,1619,1619,1619,1619,0
20230605,152100,421593556,1619,1619,1619,1619,0
20230605,152000,421593556,1619,1619,1619,1619,0
20230605,151900,421593556,1619,1621,1623,1619,876
20230605,151800,420173194,1618,1620,1620,1618,3915
20230605,151700,413832579,1622,1622,1622,1622,0
20230605,151600,413832579,1622,1621,1622,1620,2866
20230605,151500,409189210,1622,1622,1622,1622,0
20230605,151400,409189210,1622,1621,1622,1620,1455
20230605,151300,406830955,1621,1621,1621,1621,4
20230605,151200,406824471,1621,1622,1622,1621,1952
20230605,151100,403659279,1622,1622,1622,1622,200
20230605,151000,403334879,1622,1622,1622,1622,1000
20230605,150900,401712879,1621,1621,1621,1621,121
20230605,150800,401516738,1621,1621,1621,1621,200
20230605,150700,401192538,1621,1622,1622,1621,200
20230605,150600,400868288,1622,1621,1622,1621,5
20230605,150500,400860182,1621,1621,1621,1621,10
20230605,150400,400843972,1621,1623,1623,1621,294
20230605,150300,400367020,1623,1623,1623,1623,42
20230605,150200,400298854,1624,1624,1624,1624,1
20230605,150100,400297230,1624,1624,1624,1624,700
20230605,150000,399160430,1624,1624,1624,1624,1000
20230605,145900,397536430,1624,1624,1624,1624,20
20230605,145800,397503950,1624,1624,1624,1624,0
20230605,145700,397503950,1624,1624,1624,1624,0
20230605,145600,397503950,1624,1624,1624,1624,1
20230605,145500,397502326,1620,1620,1620,1620,91
20230605,145400,397354906,1620,1620,1620,1620,0
20230605,145300,397354906,1620,1621,1621,1620,1000
20230605,145200,395734153,1624,1624,1624,1624,0
20230605,145100,395734153,1624,1624,1624,1624,0
20230605,145000,395734153,1624,1624,1624,1624,2529
20230605,144900,391627057,1624,1624,1624,1624,0
20230605,144800,391627057,1624,1624,1624,1624,1
20230605,144700,391625433,1620,1621,1624,1620,4056
20230605,144600,385052139,1624,1621,1624,1621,355
20230605,144500,384476681,1621,1621,1621,1621,933
20230605,144400,382964288,1622,1622,1622,1622,30
20230605,144300,382915628,1622,1622,1622,1622,0
20230605,144200,382915628,1622,1622,1622,1622,0
20230605,144100,382915628,1622,1623,1623,1622,1974
20230605,144000,379712895,1624,1624,1624,1624,0
20230605,143900,379712895,1624,1624,1624,1624,0
20230605,143800,379712895,1624,1624,1624,1624,0
20230605,143700,379712895,1624,1624,1624,1624,0
20230605,143600,379712895,1624,1624,1624,1624,0
20230605,143500,379712895,1624,1624,1624,1624,154
20230605,143400,379462799,1623,1623,1623,1623,98
20230605,143300,379303745,1623,1623,1623,1623,1
20230605,143200,379302122,1622,1623,1623,1622,5
20230605,143100,379294011,1622,1622,1622,1622,1000
20230605,143000,377672011,1623,1623,1623,1623,1001
20230605,142900,376047388,1623,1623,1623,1623,372
20230605,142800,375443632,1623,1623,1623,1623,555
20230605,142700,374542867,1623,1623,1623,1623,200
20230605,142600,374218267,1623,1623,1623,1623,0
20230605,142500,374218267,1623,1623,1623,1623,10
20230605,142400,374202037,1623,1623,1623,1623,0
20230605,142300,374202037,1623,1623,1623,1623,0
20230605,142200,374202037,1623,1623,1623,1623,1
20230605,142100,374200414,1622,1622,1622,1622,0
20230605,142000,374200414,1622,1622,1622,1622,5809
20230605,141900,364778216,1622,1622,1622,1622,21
20230605,141800,364744154,1622,1622,1622,1622,0
20230605,141700,364744154,1622,1622,1622,1622,0
20230605,141600,364744154,1622,1622,1622,1622,0
20230605,141500,364744154,1622,1622,1622,1621,426
20230605,141400,364053207,1621,1621,1621,1621,5
20230605,141300,364045102,1622,1622,1622,1622,0
20230605,141200,364045102,1622,1622,1622,1622,0
20230605,141100,364045102,1622,1622,1622,1622,64
20230605,141000,363941294,1620,1620,1620,1620,1500
20230605,140900,361511294,1620,1620,1620,1620,0
20230605,140800,361511294,1620,1620,1620,1620,0
20230605,140700,361511294,1620,1620,1620,1620,0
20230605,140600,361511294,1620,1620,1620,1620,0
20230605,140500,361511294,1620,1620,1620,1620,0
20230605,140400,361511294,1620,1622,1622,1620,200
20230605,140300,361187094,1622,1622,1622,1622,0
20230605,140200,361187094,1622,1622,1622,1622,100
20230605,140100,361024894,1622,1622,1622,1622,0
20230605,140000,361024894,1622,1621,1622,1621,64
20230605,135900,360921106,1620,1621,1621,1620,70
20230605,135800,360807686,1622,1620,1622,1620,41
20230605,135700,360741264,1621,1621,1621,1621,3005
20230605,135600,355870159,1621,1621,1621,1621,0
20230605,135500,355870159,1621,1621,1621,1621,1
20230605,135400,355868538,1622,1622,1622,1622,1055
20230605,135300,354157328,1622,1622,1622,1622,20
20230605,135200,354124888,1623,1623,1623,1623,468
20230605,135100,353365324,1623,1623,1623,1623,0
20230605,135000,353365324,1623,1624,1624,1623,439
20230605,134900,352652806,1625,1625,1625,1625,0
20230605,134800,352652806,1625,1625,1625,1625,615
20230605,134700,351653431,1625,1625,1625,1625,500
20230605,134600,350840931,1625,1624,1625,1624,615
20230605,134500,349841816,1625,1625,1625,1625,0
20230605,134400,349841816,1625,1625,1625,1625,1
20230605,134300,349840191,1623,1623,1623,1623,637
20230605,134200,348806340,1625,1624,1625,1624,1001
20230605,134100,347180715,1624,1624,1624,1624,2000
20230605,134000,343932715,1625,1625,1625,1625,0
20230605,133900,343932715,1625,1625,1625,1625,1231
20230605,133800,341932340,1625,1625,1625,1625,50
20230605,133700,341851090,1624,1624,1624,1624,0
20230605,133600,341851090,1624,1624,1624,1624,0
20230605,133500,341851090,1624,1624,1624,1624,0
20230605,133400,341851090,1624,1624,1624,1624,2308
20230605,133300,338102898,1624,1624,1624,1624,200
20230605,133200,337778098,1625,1625,1625,1625,588
20230605,133100,336822598,1624,1624,1624,1624,0
20230605,133000,336822598,1624,1624,1624,1624,1
20230605,132900,336820974,1629,1629,1629,1629,0
20230605,132800,336820974,1629,1625,1629,1625,2000
20230605,132700,333565877,1625,1626,1626,1625,929
20230605,132600,332055750,1625,1626,1626,1625,1308
20230605,132500,329929042,1628,1628,1628,1628,17
20230605,132400,329901366,1629,1629,1629,1629,11
20230605,132300,329883447,1629,1629,1629,1629,25
20230605,132200,329842722,1629,1629,1629,1629,0
20230605,132100,329842722,1629,1629,1629,1629,1
20230605,132000,329841093,1628,1628,1628,1628,0
20230605,131900,329841093,1628,1628,1628,1628,0
20230605,131800,329841093,1628,1628,1628,1628,164
20230605,131700,329574101,1628,1628,1628,1628,0
20230605,131600,329574101,1628,1628,1628,1628,0
20230605,131500,329574101,1628,1628,1628,1628,1266
20230605,131400,327513053,1628,1628,1628,1628,0
20230605,131300,327513053,1628,1628,1628,1628,0
20230605,131200,327513053,1628,1628,1628,1628,0
20230605,131100,327513053,1628,1628,1628,1628,4
20230605,131000,327506541,1628,1628,1628,1628,1020
20230605,130900,325845981,1628,1628,1628,1628,2
20230605,130800,325842725,1625,1625,1625,1625,21
20230605,130700,325808600,1625,1625,1625,1625,0
20230605,130600,325808600,1625,1625,1625,1625,0
20230605,130500,325808600,1625,1625,1625,1625,0
20230605,130400,325808600,1625,1625,1625,1625,500
20230605,130300,324996100,1628,1628,1628,1628,0
20230605,130200,324996100,1628,1628,1628,1628,0
20230605,130100,324996100,1628,1628,1628,1628,0
20230605,130000,324996100,1628,1629,1629,1628,37
20230605,125900,324935838,1629,1629,1629,1629,0
20230605,125800,324935838,1629,1629,1629,1629,0
20230605,125700,324935838,1629,1625,1629,1624,5010
20230605,125600,316775853,1624,1624,1624,1624,1556
20230605,125500,314248909,1625,1626,1626,1625,427
20230605,125400,313554834,1628,1628,1628,1628,0
20230605,125300,313554834,1628,1628,1628,1628,0
20230605,125200,313554834,1628,1628,1628,1628,0
20230605,125100,313554834,1628,1628,1628,1628,0
20230605,125000,313554834,1628,1628,1628,1628,5
20230605,124900,313546694,1628,1628,1628,1628,0
20230605,124800,313546694,1628,1628,1628,1628,0
20230605,124700,313546694,1628,1628,1628,1628,0
20230605,124600,313546694,1628,1628,1628,1628,0
20230605,124500,313546694,1628,1625,1628,1625,254
20230605,124400,313133941,1625,1625,1625,1625,0
20230605,124300,313133941,1625,1625,1625,1625,0
20230605,124200,313133941,1625,1625,1625,1625,0
20230605,124100,313133941,1625,1625,1625,1625,0
20230605,124000,313133941,1625,1625,1625,1625,0
20230605,123900,313133941,1625,1626,1626,1625,1000
20230605,123800,311508009,1627,1627,1627,1627,500
20230605,123700,310694509,1629,1627,1629,1627,610
20230605,123600,309701819,1627,1627,1627,1627,0
20230605,123500,309701819,1627,1627,1627,1627,0
20230605,123400,309701819,1627,1627,1627,1627,0
20230605,123300,309701819,1627,1627,1627,1627,0
20230605,123200,309701819,1627,1627,1627,1627,156
20230605,123100,309448007,1627,1627,1627,1627,500
20230605,123000,308634507,1627,1627,1627,1627,24
20230605,122900,308595459,1626,1626,1626,1626,11
20230605,122800,308577573,1627,1627,1627,1627,0
20230605,122700,308577573,1627,1630,1630,1627,422
20230605,122600,307890892,1630,1630,1630,1630,61
20230605,122500,307791462,1630,1630,1630,1630,15
20230605,122400,307767012,1627,1627,1627,1627,1
20230605,122300,307765385,1630,1630,1630,1630,0
20230605,122200,307765385,1630,1630,1630,1630,0
20230605,122100,307765385,1630,1630,1630,1630,0
20230605,122000,307765385,1630,1630,1630,1630,100
20230605,121900,307602385,1630,1630,1630,1630,0
20230605,121800,307602385,1630,1630,1630,1630,0
20230605,121700,307602385,1630,1630,1630,1630,0
20230605,121600,307602385,1630,1630,1630,1630,0
20230605,121500,307602385,1630,1630,1630,1630,0
20230605,121400,307602385,1630,1630,1630,1630,3
20230605,121300,307597495,1626,1626,1626,1626,3
20230605,121200,307592617,1626,1626,1626,1626,0
20230605,121100,307592617,1626,1626,1626,1626,0
20230605,121000,307592617,1626,1626,1626,1626,0
20230605,120900,307592617,1626,1626,1626,1626,184
20230605,120800,307293433,1626,1626,1626,1626,732
20230605,120700,306103201,1625,1625,1625,1625,0
20230605,120600,306103201,1625,1625,1625,1625,0
20230605,120500,306103201,1625,1625,1625,1625,0
20230605,120400,306103201,1625,1625,1625,1625,21
20230605,120300,306069076,1630,1630,1630,1630,0
20230605,120200,306069076,1630,1630,1630,1630,0
20230605,120100,306069076,1630,1630,1630,1630,0
20230605,120000,306069076,1630,1630,1630,1630,94
20230605,115900,305915856,1625,1625,1625,1625,0
20230605,115800,305915856,1625,1625,1625,1625,0
20230605,115700,305915856,1625,1625,1625,1625,0
20230605,115600,305915856,1625,1625,1625,1625,1
20230605,115500,305914231,1624,1624,1624,1624,0
20230605,115400,305914231,1624,1624,1624,1624,600
20230605,115300,304939831,1623,1623,1623,1623,0
20230605,115200,304939831,1623,1623,1623,1623,0
20230605,115100,304939831,1623,1630,1630,1623,1010
20230605,115000,303300531,1623,1623,1623,1623,0
20230605,114900,303300531,1623,1623,1623,1623,0
20230605,114800,303300531,1623,1623,1623,1623,80
20230605,114700,303170691,1622,1622,1622,1622,0
20230605,114600,303170691,1622,1622,1622,1622,0
20230605,114500,303170691,1622,1622,1622,1622,0
20230605,114400,303170691,1622,1622,1622,1622,501
20230605,114300,302358069,1630,1630,1630,1630,0
20230605,114200,302358069,1630,1630,1630,1630,0
20230605,114100,302358069,1630,1630,1630,1630,0
20230605,114000,302358069,1630,1624,1630,1621,6200
20230605,113900,292270415,1624,1626,1626,1624,1900
20230605,113800,289183599,1630,1626,1630,1626,211
20230605,113700,288840469,1630,1630,1630,1630,0
20230605,113600,288840469,1630,1630,1630,1630,0
20230605,113500,288840469,1630,1630,1630,1630,0
20230605,113400,288840469,1630,1630,1630,1630,0
20230605,113300,288840469,1630,1630,1630,1630,0
20230605,113200,288840469,1630,1630,1630,1630,1
20230605,113100,288838839,1632,1632,1632,1632,0
20230605,113000,288838839,1632,1632,1632,1632,0
20230605,112900,288838839,1632,1632,1632,1632,0
20230605,112800,288838839,1632,1632,1632,1632,0
20230605,112700,288838839,1632,1632,1632,1632,0
20230605,112600,288838839,1632,1632,1632,1632,0
20230605,112500,288838839,1632,1632,1632,1632,0
20230605,112400,288838839,1632,1632,1632,1632,1
20230605,112300,288837207,1625,1625,1625,1625,208
20230605,112200,288499207,1625,1625,1625,1625,300
20230605,112100,288011707,1625,1625,1625,1625,47
20230605,112000,287935332,1632,1632,1632,1632,0
20230605,111900,287935332,1632,1632,1632,1632,0
20230605,111800,287935332,1632,1632,1632,1632,0
20230605,111700,287935332,1632,1632,1632,1632,0
20230605,111600,287935332,1632,1632,1632,1632,0
20230605,111500,287935332,1632,1632,1632,1624,1013
20230605,111400,286290204,1624,1624,1624,1624,1569
20230605,111300,283742148,1633,1624,1633,1624,2094
20230605,111200,280341474,1624,1624,1624,1624,2092
20230605,111100,276944066,1624,1624,1624,1624,1590
20230605,111000,274361906,1634,1624,1634,1624,524
20230605,110900,273510920,1624,1634,1634,1624,5525
20230605,110800,264534372,1625,1625,1625,1625,523
20230605,110700,263684497,1625,1630,1630,1625,1173
20230605,110600,261776626,1634,1630,1634,1630,851
20230605,110500,260389492,1634,1634,1634,1634,0
20230605,110400,260389492,1634,1634,1634,1634,50
20230605,110300,260307792,1634,1630,1634,1630,1019
20230605,110200,258646818,1635,1635,1635,1635,0
20230605,110100,258646818,1635,1635,1635,1635,0
20230605,110000,258646818,1635,1635,1635,1635,64
20230605,105900,258542178,1635,1635,1635,1635,0
20230605,105800,258542178,1635,1635,1635,1635,1
20230605,105700,258540543,1630,1630,1630,1630,290
20230605,105600,258067843,1630,1630,1630,1630,200
20230605,105500,257741843,1630,1630,1630,1630,135
20230605,105400,257521793,1635,1635,1635,1635,0
20230605,105300,257521793,1635,1635,1635,1635,1
20230605,105200,257520158,1635,1635,1635,1635,0
20230605,105100,257520158,1635,1635,1635,1635,1
20230605,105000,257518523,1630,1630,1630,1630,80
20230605,104900,257388123,1630,1630,1630,1630,600
20230605,104800,256410123,1630,1630,1630,1630,0
20230605,104700,256410123,1630,1630,1630,1630,0
20230605,104600,256410123,1630,1632,1632,1630,200
20230605,104500,256084120,1630,1630,1630,1630,150
20230605,104400,255839620,1636,1636,1636,1636,0
20230605,104300,255839620,1636,1636,1636,1636,0
20230605,104200,255839620,1636,1636,1636,1636,100
20230605,104100,255676020,1637,1637,1637,1637,0
20230605,104000,255676020,1637,1634,1637,1624,14501
20230605,103900,232082632,1638,1638,1638,1638,159
20230605,103800,231822190,1638,1637,1639,1637,4716
20230605,103700,224099415,1637,1637,1637,1637,2375
20230605,103600,220211540,1637,1636,1637,1636,2927
20230605,103500,215421960,1637,1637,1637,1637,1
20230605,103400,215420323,1636,1636,1636,1636,0
20230605,103300,215420323,1636,1636,1636,1636,0
20230605,103200,215420323,1636,1635,1636,1635,2044
20230605,103100,212076867,1629,1633,1633,1629,785
20230605,103000,210797329,1635,1635,1635,1635,271
20230605,102900,210354244,1635,1635,1635,1635,0
20230605,102800,210354244,1635,1635,1635,1635,0
20230605,102700,210354244,1635,1635,1635,1635,0
20230605,102600,210354244,1635,1635,1635,1635,0
20230605,102500,210354244,1635,1635,1635,1635,0
20230605,102400,210354244,1635,1635,1635,1635,1
20230605,102300,210352609,1633,1633,1633,1633,0
20230605,102200,210352609,1633,1633,1633,1633,150
20230605,102100,210107659,1635,1636,1636,1635,378
20230605,102000,209489628,1635,1635,1635,1635,10
20230605,101900,209473278,1635,1635,1635,1635,229
20230605,101800,209098863,1635,1635,1635,1635,0
20230605,101700,209098863,1635,1635,1635,1635,273
20230605,101600,208652508,1635,1634,1635,1634,55
20230605,101500,208562637,1634,1634,1634,1632,568
20230605,101400,207635477,1634,1633,1634,1633,3503
20230605,101300,201914075,1631,1631,1631,1631,230
20230605,101200,201538945,1633,1633,1633,1633,100
20230605,101100,201375645,1634,1634,1634,1634,0
20230605,101000,201375645,1634,1634,1634,1634,1
20230605,100900,201374011,1629,1629,1629,1629,11
20230605,100800,201356092,1627,1627,1627,1626,3156
20230605,100700,196223280,1629,1629,1629,1629,108
20230605,100600,196047348,1629,1629,1629,1629,0
20230605,100500,196047348,1629,1628,1629,1625,1996
20230605,100400,192800243,1629,1630,1630,1629,1134
20230605,100300,190952643,1630,1630,1630,1630,0
20230605,100200,190952643,1630,1630,1630,1630,0
20230605,100100,190952643,1630,1630,1633,1630,4786
20230605,100000,183151163,1633,1630,1633,1630,448
20230605,095900,182420920,1631,1631,1631,1631,0
20230605,095800,182420920,1631,1631,1631,1631,0
20230605,095700,182420920,1631,1631,1631,1631,0
20230605,095600,182420920,1631,1631,1631,1631,0
20230605,095500,182420920,1631,1630,1631,1630,10
20230605,095400,182404619,1630,1631,1631,1630,342
20230605,095300,181847146,1630,1630,1630,1630,658
20230605,095200,180774606,1630,1630,1630,1630,7
20230605,095100,180763196,1630,1630,1630,1630,50
20230605,095000,180681696,1630,1630,1630,1630,0
20230605,094900,180681696,1630,1627,1630,1627,3
20230605,094800,180676812,1630,1630,1630,1630,563
20230605,094700,179759122,1630,1630,1630,1630,0
20230605,094600,179759122,1630,1630,1630,1630,0
20230605,094500,179759122,1630,1627,1630,1627,426
20230605,094400,179066017,1630,1630,1630,1630,61
20230605,094300,178966587,1630,1630,1630,1630,1
20230605,094200,178964957,1627,1626,1627,1626,2127
20230605,094100,175505855,1626,1630,1634,1626,2772
20230605,094000,170992259,1630,1630,1630,1630,223
20230605,093900,170628769,1634,1630,1634,1630,81
20230605,093800,170496615,1634,1634,1634,1634,0
20230605,093700,170496615,1634,1634,1634,1634,51
20230605,093600,170413281,1634,1634,1634,1634,0
20230605,093500,170413281,1634,1634,1634,1634,1
20230605,093400,170411647,1634,1634,1634,1634,11
20230605,093300,170393673,1634,1634,1634,1634,2
20230605,093200,170390405,1635,1634,1635,1634,579
20230605,093100,169444318,1635,1634,1635,1634,576
20230605,093000,168502608,1635,1625,1635,1625,7003
20230605,092900,157122703,1625,1626,1635,1625,566
20230605,092800,156202418,1626,1635,1635,1626,2196
20230605,092700,152631713,1636,1636,1636,1636,1
20230605,092600,152630077,1637,1637,1637,1637,5321
20230605,092500,143919600,1640,1637,1640,1637,8010
20230605,092400,130789969,1637,1637,1637,1637,3000
20230605,092300,125878969,1637,1635,1637,1626,2449
20230605,092200,121876859,1635,1635,1635,1626,6871
20230605,092100,110643161,1635,1634,1635,1634,2401
20230605,092000,106719101,1634,1629,1635,1629,5598
20230605,091900,97592543,1629,1624,1629,1624,1646
20230605,091800,94914104,1623,1623,1623,1623,349
20230605,091700,94347677,1623,1623,1623,1623,130
20230605,091600,94136687,1623,1624,1624,1623,93
20230605,091500,93985659,1624,1622,1624,1622,28
20230605,091400,93940231,1619,1616,1619,1616,273
20230605,091300,93498959,1617,1612,1617,1612,128
20230605,091200,93292483,1612,1612,1612,1612,1
20230605,091100,93290871,1623,1624,1624,1611,653
20230605,091000,92230414,1625,1625,1625,1625,0
20230605,090900,92230414,1625,1620,1625,1620,1177
20230605,090800,90323664,1620,1612,1620,1612,13929
20230605,090700,67809081,1610,1620,1620,1580,32513
20230605,090600,15762622,1624,1624,1624,1624,301
20230605,090500,15273798,1623,1626,1626,1623,7580
20230605,090400,2955360,1628,1628,1628,1628,31
20230605,090300,2904892,1629,1629,1629,1629,0
20230605,090200,2904892,1629,1629,1629,1629,1
20230605,090100,2903263,1630,1630,1630,1629,151
20230605,090000,2657165,1630,1630,1630,1625,1631