KissMeData/031510/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184900,121293051,1646,1646,1646,1646,2067
20230605,184800,121293051,1646,1646,1646,1646,0
20230605,184700,121293051,1646,1646,1646,1646,0
20230605,184600,121293051,1646,1646,1646,1646,0
20230605,184500,121293051,1646,1646,1646,1646,0
20230605,184400,121293051,1646,1646,1646,1646,0
20230605,184300,121293051,1646,1646,1646,1646,0
20230605,184200,121293051,1646,1646,1646,1646,0
20230605,184100,121293051,1646,1646,1646,1646,0
20230605,184000,121293051,1646,1646,1646,1646,0
20230605,183900,121293051,1646,1646,1646,1646,0
20230605,183800,121293051,1646,1646,1646,1646,0
20230605,183700,121293051,1646,1646,1646,1646,0
20230605,183600,121293051,1646,1646,1646,1646,0
20230605,183500,121293051,1646,1646,1646,1646,0
20230605,183400,121293051,1646,1646,1646,1646,0
20230605,183300,121293051,1646,1646,1646,1646,0
20230605,183200,121293051,1646,1646,1646,1646,0
20230605,183100,121293051,1646,1646,1646,1646,0
20230605,183000,121293051,1646,1646,1646,1646,0
20230605,182900,121293051,1646,1646,1646,1646,0
20230605,182800,121293051,1646,1646,1646,1646,0
20230605,182700,121293051,1646,1646,1646,1646,0
20230605,182600,121293051,1646,1646,1646,1646,0
20230605,182500,121293051,1646,1646,1646,1646,0
20230605,182400,121293051,1646,1646,1646,1646,0
20230605,182300,121293051,1646,1646,1646,1646,0
20230605,182200,121293051,1646,1646,1646,1646,0
20230605,182100,121293051,1646,1646,1646,1646,0
20230605,182000,121293051,1646,1646,1646,1646,0
20230605,181900,121293051,1646,1646,1646,1646,2067
20230605,181800,121293051,1646,1646,1646,1646,0
20230605,181700,121293051,1646,1646,1646,1646,0
20230605,181600,121293051,1646,1646,1646,1646,0
20230605,181500,121293051,1646,1646,1646,1646,0
20230605,181400,121293051,1646,1646,1646,1646,0
20230605,181300,121293051,1646,1646,1646,1646,0
20230605,181200,121293051,1646,1646,1646,1646,0
20230605,181100,121293051,1646,1646,1646,1646,0
20230605,181000,121293051,1646,1646,1646,1646,0
20230605,180900,121293051,1646,1646,1646,1646,0
20230605,180800,121293051,1646,1646,1646,1646,0
20230605,180700,121293051,1646,1646,1646,1646,0
20230605,180600,121293051,1646,1646,1646,1646,0
20230605,180500,121293051,1646,1646,1646,1646,0
20230605,180400,121293051,1646,1646,1646,1646,0
20230605,180300,121293051,1646,1646,1646,1646,0
20230605,180200,121293051,1646,1646,1646,1646,0
20230605,180100,121293051,1646,1646,1646,1646,0
20230605,180000,121293051,1646,1646,1646,1646,0
20230605,175900,121293051,1646,1646,1646,1646,0
20230605,175800,121293051,1646,1646,1646,1646,0
20230605,175700,121293051,1646,1646,1646,1646,0
20230605,175600,121293051,1646,1646,1646,1646,0
20230605,175500,121293051,1646,1646,1646,1646,0
20230605,175400,121293051,1646,1646,1646,1646,0
20230605,175300,121293051,1646,1646,1646,1646,0
20230605,175200,121293051,1646,1646,1646,1646,0
20230605,175100,121293051,1646,1646,1646,1646,0
20230605,175000,121293051,1646,1646,1646,1646,0
20230605,174900,121293051,1646,1646,1646,1646,2067
20230605,174800,121293051,1646,1646,1646,1646,0
20230605,174700,121293051,1646,1646,1646,1646,0
20230605,174600,121293051,1646,1646,1646,1646,0
20230605,174500,121293051,1646,1646,1646,1646,0
20230605,174400,121293051,1646,1646,1646,1646,0
20230605,174300,121293051,1646,1646,1646,1646,0
20230605,174200,121293051,1646,1646,1646,1646,0
20230605,174100,121293051,1646,1646,1646,1646,0
20230605,174000,121293051,1646,1646,1646,1646,0
20230605,173900,121293051,1646,1646,1646,1646,0
20230605,173800,121293051,1646,1646,1646,1646,0
20230605,173700,121293051,1646,1646,1646,1646,0
20230605,173600,121293051,1646,1646,1646,1646,0
20230605,173500,121293051,1646,1646,1646,1646,0
20230605,173400,121293051,1646,1646,1646,1646,0
20230605,173300,121293051,1646,1646,1646,1646,0
20230605,173200,121293051,1646,1646,1646,1646,0
20230605,173100,121293051,1646,1646,1646,1646,0
20230605,173000,121293051,1646,1646,1646,1646,0
20230605,172900,121293051,1646,1646,1646,1646,0
20230605,172800,121293051,1646,1646,1646,1646,0
20230605,172700,121293051,1646,1646,1646,1646,0
20230605,172600,121293051,1646,1646,1646,1646,0
20230605,172500,121293051,1646,1646,1646,1646,0
20230605,172400,121293051,1646,1646,1646,1646,0
20230605,172300,121293051,1646,1646,1646,1646,0
20230605,172200,121293051,1646,1646,1646,1646,0
20230605,172100,121293051,1646,1646,1646,1646,0
20230605,172000,121293051,1646,1646,1646,1646,0
20230605,171900,121293051,1646,1646,1646,1646,2067
20230605,171800,121293051,1646,1646,1646,1646,0
20230605,171700,121293051,1646,1646,1646,1646,0
20230605,171600,121293051,1646,1646,1646,1646,0
20230605,171500,121293051,1646,1646,1646,1646,0
20230605,171400,121293051,1646,1646,1646,1646,0
20230605,171300,121293051,1646,1646,1646,1646,0
20230605,171200,121293051,1646,1646,1646,1646,0
20230605,171100,121293051,1646,1646,1646,1646,0
20230605,171000,121293051,1646,1646,1646,1646,0
20230605,170900,121293051,1646,1646,1646,1646,0
20230605,170800,121293051,1646,1646,1646,1646,0
20230605,170700,121293051,1646,1646,1646,1646,0
20230605,170600,121293051,1646,1646,1646,1646,0
20230605,170500,121293051,1646,1646,1646,1646,0
20230605,170400,121293051,1646,1646,1646,1646,0
20230605,170300,121293051,1646,1646,1646,1646,0
20230605,170200,121293051,1646,1646,1646,1646,0
20230605,170100,121293051,1646,1646,1646,1646,0
20230605,170000,121293051,1646,1646,1646,1646,0
20230605,165900,121293051,1646,1646,1646,1646,0
20230605,165800,121293051,1646,1646,1646,1646,0
20230605,165700,121293051,1646,1646,1646,1646,0
20230605,165600,121293051,1646,1646,1646,1646,0
20230605,165500,121293051,1646,1646,1646,1646,0
20230605,165400,121293051,1646,1646,1646,1646,0
20230605,165300,121293051,1646,1646,1646,1646,0
20230605,165200,121293051,1646,1646,1646,1646,0
20230605,165100,121293051,1646,1646,1646,1646,0
20230605,165000,121293051,1646,1646,1646,1646,0
20230605,164900,121293051,1646,1646,1646,1646,2067
20230605,164800,121293051,1646,1646,1646,1646,0
20230605,164700,121293051,1646,1646,1646,1646,0
20230605,164600,121293051,1646,1646,1646,1646,0
20230605,164500,121293051,1646,1646,1646,1646,0
20230605,164400,121293051,1646,1646,1646,1646,0
20230605,164300,121293051,1646,1646,1646,1646,0
20230605,164200,121293051,1646,1646,1646,1646,0
20230605,164100,121293051,1646,1646,1646,1646,0
20230605,164000,121293051,1646,1646,1646,1646,0
20230605,163900,121293051,1646,1646,1646,1646,0
20230605,163800,121293051,1646,1646,1646,1646,0
20230605,163700,121293051,1646,1646,1646,1646,0
20230605,163600,121293051,1646,1646,1646,1646,0
20230605,163500,121293051,1646,1646,1646,1646,0
20230605,163400,121293051,1646,1646,1646,1646,0
20230605,163300,121293051,1646,1646,1646,1646,0
20230605,163200,121293051,1646,1646,1646,1646,0
20230605,163100,121293051,1646,1646,1646,1646,0
20230605,163000,121293051,1646,1646,1646,1646,0
20230605,162900,121293051,1646,1646,1646,1646,0
20230605,162800,121293051,1646,1646,1646,1646,0
20230605,162700,121293051,1646,1646,1646,1646,0
20230605,162600,121293051,1646,1646,1646,1646,0
20230605,162500,121293051,1646,1646,1646,1646,0
20230605,162400,121293051,1646,1646,1646,1646,0
20230605,162300,121293051,1646,1646,1646,1646,0
20230605,162200,121293051,1646,1646,1646,1646,0
20230605,162100,121293051,1646,1646,1646,1646,0
20230605,162000,121293051,1646,1646,1646,1646,0
20230605,161900,121293051,1646,1646,1646,1646,2067
20230605,161800,121293051,1646,1646,1646,1646,0
20230605,161700,121293051,1646,1646,1646,1646,0
20230605,161600,121293051,1646,1646,1646,1646,0
20230605,161500,121293051,1646,1646,1646,1646,0
20230605,161400,121293051,1646,1646,1646,1646,0
20230605,161300,121293051,1646,1646,1646,1646,0
20230605,161200,121293051,1646,1646,1646,1646,0
20230605,161100,121293051,1646,1646,1646,1646,0
20230605,161000,121293051,1646,1646,1646,1646,0
20230605,160900,121293051,1646,1646,1646,1646,0
20230605,160800,121293051,1646,1646,1646,1646,0
20230605,160700,121293051,1646,1646,1646,1646,0
20230605,160600,121293051,1646,1646,1646,1646,0
20230605,160500,121293051,1646,1646,1646,1646,0
20230605,160400,121293051,1646,1646,1646,1646,0
20230605,160300,121293051,1646,1646,1646,1646,0
20230605,160200,121293051,1646,1646,1646,1646,0
20230605,160100,121293051,1646,1646,1646,1646,0
20230605,160000,121293051,1646,1646,1646,1646,0
20230605,155900,121293051,1646,1646,1646,1646,0
20230605,155800,121293051,1646,1646,1646,1646,0
20230605,155700,121293051,1646,1646,1646,1646,0
20230605,155600,121293051,1646,1646,1646,1646,0
20230605,155500,121293051,1646,1646,1646,1646,0
20230605,155400,121293051,1646,1646,1646,1646,0
20230605,155300,121293051,1646,1646,1646,1646,0
20230605,155200,121293051,1646,1646,1646,1646,0
20230605,155100,121293051,1646,1646,1646,1646,0
20230605,155000,121293051,1646,1646,1646,1646,0
20230605,154900,121293051,1646,1646,1646,1646,2067
20230605,154800,121293051,1646,1646,1646,1646,0
20230605,154700,121293051,1646,1646,1646,1646,0
20230605,154600,121293051,1646,1646,1646,1646,0
20230605,154500,121293051,1646,1646,1646,1646,0
20230605,154400,121293051,1646,1646,1646,1646,0
20230605,154300,121293051,1646,1646,1646,1646,0
20230605,154200,121293051,1646,1646,1646,1646,0
20230605,154100,121293051,1646,1646,1646,1646,0
20230605,154000,121293051,1646,1646,1646,1646,0
20230605,153900,121293051,1646,1646,1646,1646,0
20230605,153800,121293051,1646,1646,1646,1646,0
20230605,153700,121293051,1646,1646,1646,1646,0
20230605,153600,121293051,1646,1646,1646,1646,0
20230605,153500,121293051,1646,1646,1646,1646,0
20230605,153400,121293051,1646,1646,1646,1646,0
20230605,153300,121293051,1646,1646,1646,1646,0
20230605,153200,121293051,1646,1646,1646,1646,0
20230605,153100,121293051,1646,1646,1646,1646,0
20230605,153000,121293051,1646,1646,1646,1646,2067
20230605,152900,117890769,1647,1647,1647,1647,0
20230605,152800,117890769,1647,1647,1647,1647,0
20230605,152700,117890769,1647,1647,1647,1647,0
20230605,152600,117890769,1647,1647,1647,1647,0
20230605,152500,117890769,1647,1647,1647,1647,0
20230605,152400,117890769,1647,1647,1647,1647,0
20230605,152300,117890769,1647,1647,1647,1647,0
20230605,152200,117890769,1647,1647,1647,1647,0
20230605,152100,117890769,1647,1647,1647,1647,0
20230605,152000,117890769,1647,1647,1647,1647,0
20230605,151900,117890769,1647,1646,1647,1646,3503
20230605,151800,112124829,1647,1646,1647,1646,1180
20230605,151700,110182312,1646,1645,1646,1645,1629
20230605,151600,107502530,1642,1642,1642,1642,7
20230605,151500,107491036,1645,1645,1645,1645,0
20230605,151400,107491036,1645,1645,1645,1645,0
20230605,151300,107491036,1645,1645,1645,1645,0
20230605,151200,107491036,1645,1641,1645,1641,500
20230605,151100,106670073,1641,1640,1641,1640,500
20230605,151000,105849949,1639,1639,1639,1639,524
20230605,150900,104991113,1640,1640,1640,1640,0
20230605,150800,104991113,1640,1640,1640,1640,0
20230605,150700,104991113,1640,1640,1640,1640,542
20230605,150600,104102233,1640,1640,1640,1640,1
20230605,150500,104100593,1639,1638,1639,1638,1811
20230605,150400,101133153,1638,1637,1638,1637,396
20230605,150300,100484900,1636,1630,1636,1630,551
20230605,150200,99584652,1630,1630,1630,1630,0
20230605,150100,99584652,1630,1630,1630,1630,158
20230605,150000,99327112,1626,1626,1626,1626,0
20230605,145900,99327112,1626,1626,1626,1626,0
20230605,145800,99327112,1626,1626,1626,1626,0
20230605,145700,99327112,1626,1626,1626,1626,0
20230605,145600,99327112,1626,1626,1626,1626,0
20230605,145500,99327112,1626,1626,1626,1626,0
20230605,145400,99327112,1626,1626,1626,1626,0
20230605,145300,99327112,1626,1627,1627,1626,717
20230605,145200,98161269,1636,1636,1636,1636,0
20230605,145100,98161269,1636,1636,1636,1636,147
20230605,145000,97920777,1637,1637,1637,1637,147
20230605,144900,97680138,1638,1638,1638,1638,70
20230605,144800,97565478,1638,1638,1638,1638,1
20230605,144700,97563840,1637,1637,1637,1637,5
20230605,144600,97555655,1637,1637,1637,1637,5
20230605,144500,97547470,1637,1637,1637,1637,143
20230605,144400,97313379,1636,1637,1637,1636,2
20230605,144300,97310106,1637,1637,1637,1637,0
20230605,144200,97310106,1637,1637,1637,1637,0
20230605,144100,97310106,1637,1637,1637,1637,0
20230605,144000,97310106,1637,1637,1637,1637,0
20230605,143900,97310106,1637,1637,1637,1637,0
20230605,143800,97310106,1637,1637,1637,1637,0
20230605,143700,97310106,1637,1637,1637,1637,1
20230605,143600,97308469,1636,1636,1636,1636,0
20230605,143500,97308469,1636,1636,1636,1636,4
20230605,143400,97301925,1636,1636,1636,1636,0
20230605,143300,97301925,1636,1636,1636,1636,0
20230605,143200,97301925,1636,1636,1636,1636,1
20230605,143100,97300289,1637,1637,1637,1637,1
20230605,143000,97298652,1636,1636,1636,1636,1
20230605,142900,97297016,1636,1636,1636,1636,21
20230605,142800,97262660,1636,1636,1636,1636,11
20230605,142700,97244664,1625,1626,1626,1625,564
20230605,142600,96328155,1625,1625,1625,1625,0
20230605,142500,96328155,1625,1626,1626,1625,100
20230605,142400,96165619,1626,1626,1626,1626,0
20230605,142300,96165619,1626,1626,1626,1626,0
20230605,142200,96165619,1626,1626,1626,1626,0
20230605,142100,96165619,1626,1626,1626,1626,0
20230605,142000,96165619,1626,1626,1626,1626,150
20230605,141900,95921719,1625,1625,1625,1625,0
20230605,141800,95921719,1625,1625,1625,1625,0
20230605,141700,95921719,1625,1625,1625,1625,0
20230605,141600,95921719,1625,1625,1625,1625,187
20230605,141500,95617844,1625,1625,1625,1625,26
20230605,141400,95575594,1625,1625,1625,1625,0
20230605,141300,95575594,1625,1625,1625,1625,0
20230605,141200,95575594,1625,1625,1625,1625,0
20230605,141100,95575594,1625,1625,1625,1625,0
20230605,141000,95575594,1625,1625,1625,1625,2875
20230605,140900,90903719,1625,1629,1629,1625,3308
20230605,140800,85525459,1630,1630,1630,1630,0
20230605,140700,85525459,1630,1630,1630,1630,0
20230605,140600,85525459,1630,1630,1630,1630,0
20230605,140500,85525459,1630,1630,1630,1630,0
20230605,140400,85525459,1630,1630,1630,1630,0
20230605,140300,85525459,1630,1631,1631,1630,3628
20230605,140200,79611367,1638,1638,1638,1638,0
20230605,140100,79611367,1638,1638,1638,1638,0
20230605,140000,79611367,1638,1638,1638,1638,0
20230605,135900,79611367,1638,1638,1638,1638,26
20230605,135800,79568779,1638,1638,1638,1638,25
20230605,135700,79527829,1631,1631,1631,1631,0
20230605,135600,79527829,1631,1631,1631,1631,0
20230605,135500,79527829,1631,1631,1631,1631,0
20230605,135400,79527829,1631,1631,1631,1631,300
20230605,135300,79038529,1631,1631,1631,1631,0
20230605,135200,79038529,1631,1631,1631,1631,58
20230605,135100,78943931,1631,1631,1631,1631,200
20230605,135000,78617731,1631,1631,1631,1631,0
20230605,134900,78617731,1631,1631,1631,1631,0
20230605,134800,78617731,1631,1631,1631,1631,0
20230605,134700,78617731,1631,1631,1631,1631,200
20230605,134600,78291531,1631,1631,1631,1631,250
20230605,134500,77883781,1632,1632,1632,1632,0
20230605,134400,77883781,1632,1632,1632,1632,0
20230605,134300,77883781,1632,1632,1632,1632,0
20230605,134200,77883781,1632,1632,1632,1632,0
20230605,134100,77883781,1632,1632,1632,1632,0
20230605,134000,77883781,1632,1632,1632,1632,1051
20230605,133900,76168549,1632,1632,1632,1632,0
20230605,133800,76168549,1632,1632,1632,1632,349
20230605,133700,75598981,1632,1633,1633,1632,730
20230605,133600,74407391,1631,1631,1631,1631,201
20230605,133500,74079560,1636,1636,1636,1636,0
20230605,133400,74079560,1636,1636,1636,1636,0
20230605,133300,74079560,1636,1636,1636,1636,0
20230605,133200,74079560,1636,1636,1636,1636,0
20230605,133100,74079560,1636,1637,1637,1636,879
20230605,133000,72641503,1638,1638,1638,1638,0
20230605,132900,72641503,1638,1638,1638,1638,50
20230605,132800,72559603,1637,1637,1637,1637,1
20230605,132700,72557966,1636,1636,1636,1636,0
20230605,132600,72557966,1636,1636,1636,1636,0
20230605,132500,72557966,1636,1636,1636,1636,0
20230605,132400,72557966,1636,1636,1636,1636,0
20230605,132300,72557966,1636,1636,1636,1636,0
20230605,132200,72557966,1636,1636,1636,1636,0
20230605,132100,72557966,1636,1636,1636,1636,0
20230605,132000,72557966,1636,1636,1636,1636,245
20230605,131900,72157146,1636,1636,1636,1636,0
20230605,131800,72157146,1636,1636,1636,1636,0
20230605,131700,72157146,1636,1636,1636,1636,0
20230605,131600,72157146,1636,1636,1636,1636,0
20230605,131500,72157146,1636,1636,1636,1636,146
20230605,131400,71918290,1639,1639,1639,1639,0
20230605,131300,71918290,1639,1639,1639,1639,0
20230605,131200,71918290,1639,1639,1639,1639,0
20230605,131100,71918290,1639,1639,1639,1639,0
20230605,131000,71918290,1639,1639,1639,1639,0
20230605,130900,71918290,1639,1639,1639,1639,0
20230605,130800,71918290,1639,1639,1639,1639,0
20230605,130700,71918290,1639,1639,1639,1639,0
20230605,130600,71918290,1639,1639,1639,1639,0
20230605,130500,71918290,1639,1639,1639,1639,0
20230605,130400,71918290,1639,1639,1639,1639,0
20230605,130300,71918290,1639,1639,1639,1639,0
20230605,130200,71918290,1639,1639,1639,1639,0
20230605,130100,71918290,1639,1639,1639,1639,0
20230605,130000,71918290,1639,1639,1639,1639,0
20230605,125900,71918290,1639,1639,1639,1639,0
20230605,125800,71918290,1639,1639,1639,1639,71
20230605,125700,71801921,1639,1639,1639,1639,0
20230605,125600,71801921,1639,1639,1639,1639,0
20230605,125500,71801921,1639,1639,1639,1639,0
20230605,125400,71801921,1639,1639,1639,1639,0
20230605,125300,71801921,1639,1639,1639,1639,30
20230605,125200,71752751,1639,1631,1639,1631,11
20230605,125100,71734730,1630,1630,1630,1630,0
20230605,125000,71734730,1630,1636,1636,1630,6999
20230605,124900,60324962,1638,1638,1638,1638,922
20230605,124800,58814726,1637,1637,1637,1637,0
20230605,124700,58814726,1637,1637,1637,1637,50
20230605,124600,58732876,1637,1637,1637,1637,0
20230605,124500,58732876,1637,1637,1637,1637,0
20230605,124400,58732876,1637,1637,1637,1637,307
20230605,124300,58230317,1638,1638,1638,1638,0
20230605,124200,58230317,1638,1638,1638,1638,0
20230605,124100,58230317,1638,1638,1638,1638,0
20230605,124000,58230317,1638,1638,1638,1638,0
20230605,123900,58230317,1638,1638,1638,1638,200
20230605,123800,57902717,1638,1638,1638,1638,1
20230605,123700,57901079,1637,1637,1637,1637,0
20230605,123600,57901079,1637,1637,1637,1637,0
20230605,123500,57901079,1637,1637,1637,1637,199
20230605,123400,57575316,1636,1636,1636,1636,0
20230605,123300,57575316,1636,1636,1636,1636,0
20230605,123200,57575316,1636,1636,1636,1636,0
20230605,123100,57575316,1636,1636,1636,1636,0
20230605,123000,57575316,1636,1636,1636,1636,1
20230605,122900,57573680,1637,1637,1637,1637,0
20230605,122800,57573680,1637,1637,1637,1637,0
20230605,122700,57573680,1637,1637,1637,1637,0
20230605,122600,57573680,1637,1637,1637,1637,0
20230605,122500,57573680,1637,1637,1637,1637,1
20230605,122400,57572043,1638,1638,1638,1638,0
20230605,122300,57572043,1638,1638,1638,1638,0
20230605,122200,57572043,1638,1638,1638,1638,0
20230605,122100,57572043,1638,1639,1639,1638,303
20230605,122000,57075728,1638,1638,1638,1638,0
20230605,121900,57075728,1638,1638,1638,1638,0
20230605,121800,57075728,1638,1638,1638,1638,0
20230605,121700,57075728,1638,1638,1638,1638,0
20230605,121600,57075728,1638,1638,1638,1638,0
20230605,121500,57075728,1638,1638,1638,1638,0
20230605,121400,57075728,1638,1638,1638,1638,0
20230605,121300,57075728,1638,1638,1638,1638,0
20230605,121200,57075728,1638,1639,1639,1638,500
20230605,121100,56256682,1640,1640,1640,1640,0
20230605,121000,56256682,1640,1640,1640,1640,1
20230605,120900,56255042,1638,1639,1639,1638,1500
20230605,120800,53798023,1640,1640,1640,1640,0
20230605,120700,53798023,1640,1640,1640,1640,0
20230605,120600,53798023,1640,1640,1640,1640,1
20230605,120500,53796383,1639,1639,1639,1639,0
20230605,120400,53796383,1639,1639,1639,1639,0
20230605,120300,53796383,1639,1639,1639,1639,0
20230605,120200,53796383,1639,1638,1639,1638,519
20230605,120100,52946241,1635,1635,1635,1635,0
20230605,120000,52946241,1635,1635,1635,1635,0
20230605,115900,52946241,1635,1635,1635,1635,0
20230605,115800,52946241,1635,1635,1635,1635,0
20230605,115700,52946241,1635,1635,1635,1635,0
20230605,115600,52946241,1635,1635,1635,1635,0
20230605,115500,52946241,1635,1635,1635,1635,0
20230605,115400,52946241,1635,1635,1635,1635,0
20230605,115300,52946241,1635,1635,1635,1635,0
20230605,115200,52946241,1635,1635,1635,1635,0
20230605,115100,52946241,1635,1635,1635,1635,0
20230605,115000,52946241,1635,1635,1635,1635,0
20230605,114900,52946241,1635,1635,1635,1635,0
20230605,114800,52946241,1635,1635,1635,1635,0
20230605,114700,52946241,1635,1635,1635,1635,0
20230605,114600,52946241,1635,1635,1635,1635,0
20230605,114500,52946241,1635,1635,1635,1635,0
20230605,114400,52946241,1635,1635,1635,1635,81
20230605,114300,52813806,1635,1635,1635,1635,633
20230605,114200,51778851,1635,1635,1635,1635,10
20230605,114100,51762501,1635,1635,1635,1635,0
20230605,114000,51762501,1635,1635,1635,1635,0
20230605,113900,51762501,1635,1635,1635,1635,0
20230605,113800,51762501,1635,1635,1635,1635,0
20230605,113700,51762501,1635,1635,1635,1635,0
20230605,113600,51762501,1635,1635,1635,1635,0
20230605,113500,51762501,1635,1635,1635,1635,89
20230605,113400,51616986,1635,1635,1635,1635,0
20230605,113300,51616986,1635,1635,1635,1635,0
20230605,113200,51616986,1635,1635,1635,1635,0
20230605,113100,51616986,1635,1635,1635,1635,105
20230605,113000,51445311,1636,1636,1636,1636,615
20230605,112900,50439171,1638,1638,1638,1638,0
20230605,112800,50439171,1638,1638,1638,1638,1
20230605,112700,50437533,1636,1636,1636,1636,0
20230605,112600,50437533,1636,1636,1636,1636,0
20230605,112500,50437533,1636,1636,1636,1636,0
20230605,112400,50437533,1636,1636,1636,1636,0
20230605,112300,50437533,1636,1636,1636,1636,0
20230605,112200,50437533,1636,1636,1636,1636,0
20230605,112100,50437533,1636,1636,1636,1636,0
20230605,112000,50437533,1636,1636,1636,1636,0
20230605,111900,50437533,1636,1636,1636,1636,0
20230605,111800,50437533,1636,1636,1636,1636,0
20230605,111700,50437533,1636,1636,1636,1636,10
20230605,111600,50421173,1636,1636,1636,1636,0
20230605,111500,50421173,1636,1636,1636,1636,0
20230605,111400,50421173,1636,1636,1636,1636,0
20230605,111300,50421173,1636,1636,1636,1636,0
20230605,111200,50421173,1636,1636,1636,1636,0
20230605,111100,50421173,1636,1636,1636,1636,24
20230605,111000,50381909,1637,1637,1637,1637,0
20230605,110900,50381909,1637,1637,1637,1637,0
20230605,110800,50381909,1637,1637,1637,1637,0
20230605,110700,50381909,1637,1637,1637,1637,0
20230605,110600,50381909,1637,1637,1637,1637,368
20230605,110500,49779493,1637,1638,1638,1637,101
20230605,110400,49614056,1639,1639,1640,1639,1468
20230605,110300,47207973,1639,1639,1639,1639,0
20230605,110200,47207973,1639,1639,1639,1639,0
20230605,110100,47207973,1639,1639,1639,1639,0
20230605,110000,47207973,1639,1639,1639,1639,100
20230605,105900,47044073,1639,1639,1639,1639,0
20230605,105800,47044073,1639,1639,1639,1639,0
20230605,105700,47044073,1639,1639,1639,1639,0
20230605,105600,47044073,1639,1639,1639,1639,0
20230605,105500,47044073,1639,1639,1639,1639,0
20230605,105400,47044073,1639,1639,1639,1639,100
20230605,105300,46880173,1639,1639,1639,1639,0
20230605,105200,46880173,1639,1639,1639,1639,0
20230605,105100,46880173,1639,1639,1639,1639,100
20230605,105000,46716273,1639,1639,1639,1639,100
20230605,104900,46552373,1639,1639,1639,1639,100
20230605,104800,46388473,1639,1639,1639,1639,0
20230605,104700,46388473,1639,1639,1639,1639,609
20230605,104600,45390322,1640,1640,1640,1640,0
20230605,104500,45390322,1640,1640,1640,1640,0
20230605,104400,45390322,1640,1640,1640,1640,0
20230605,104300,45390322,1640,1640,1640,1640,0
20230605,104200,45390322,1640,1640,1640,1640,0
20230605,104100,45390322,1640,1640,1640,1640,3
20230605,104000,45385402,1640,1640,1640,1640,0
20230605,103900,45385402,1640,1640,1640,1640,1
20230605,103800,45383762,1637,1637,1637,1637,0
20230605,103700,45383762,1637,1637,1637,1637,0
20230605,103600,45383762,1637,1637,1637,1637,0
20230605,103500,45383762,1637,1637,1637,1637,327
20230605,103400,44848463,1637,1637,1637,1637,0
20230605,103300,44848463,1637,1637,1637,1637,0
20230605,103200,44848463,1637,1637,1637,1637,0
20230605,103100,44848463,1637,1637,1637,1637,0
20230605,103000,44848463,1637,1637,1637,1637,0
20230605,102900,44848463,1637,1637,1637,1637,0
20230605,102800,44848463,1637,1637,1637,1637,20
20230605,102700,44815723,1637,1637,1637,1637,100
20230605,102600,44652023,1637,1637,1637,1637,0
20230605,102500,44652023,1637,1637,1637,1637,50
20230605,102400,44570173,1637,1637,1637,1637,51
20230605,102300,44486686,1636,1636,1636,1636,0
20230605,102200,44486686,1636,1636,1636,1636,59
20230605,102100,44390162,1639,1639,1639,1639,0
20230605,102000,44390162,1639,1639,1639,1639,0
20230605,101900,44390162,1639,1639,1639,1639,10
20230605,101800,44373772,1639,1639,1639,1639,500
20230605,101700,43554272,1639,1639,1639,1639,0
20230605,101600,43554272,1639,1639,1639,1639,1000
20230605,101500,41915272,1635,1635,1635,1635,0
20230605,101400,41915272,1635,1635,1635,1635,0
20230605,101300,41915272,1635,1636,1636,1635,20
20230605,101200,41882569,1636,1637,1637,1636,790
20230605,101100,40590109,1639,1639,1639,1639,0
20230605,101000,40590109,1639,1639,1639,1639,0
20230605,100900,40590109,1639,1639,1639,1639,61
20230605,100800,40490130,1638,1638,1638,1638,0
20230605,100700,40490130,1638,1638,1638,1638,10
20230605,100600,40473750,1639,1639,1639,1639,23
20230605,100500,40436053,1638,1638,1638,1638,0
20230605,100400,40436053,1638,1638,1638,1638,0
20230605,100300,40436053,1638,1638,1638,1638,0
20230605,100200,40436053,1638,1638,1638,1638,0
20230605,100100,40436053,1638,1638,1638,1638,117
20230605,100000,40244407,1638,1638,1638,1638,0
20230605,095900,40244407,1638,1638,1638,1638,0
20230605,095800,40244407,1638,1638,1638,1638,26
20230605,095700,40201819,1638,1638,1638,1638,65
20230605,095600,40095349,1636,1636,1636,1636,21
20230605,095500,40060993,1637,1637,1637,1637,177
20230605,095400,39771244,1638,1638,1638,1638,28
20230605,095300,39725380,1638,1638,1638,1638,60
20230605,095200,39627100,1638,1638,1638,1638,29
20230605,095100,39579598,1638,1639,1639,1638,204
20230605,095000,39245417,1639,1639,1639,1639,71
20230605,094900,39129048,1638,1640,1640,1638,1003
20230605,094800,37486080,1640,1640,1640,1640,0
20230605,094700,37486080,1640,1640,1640,1640,60
20230605,094600,37387680,1641,1641,1641,1641,0
20230605,094500,37387680,1641,1641,1641,1641,18
20230605,094400,37358142,1641,1641,1641,1641,42
20230605,094300,37289220,1640,1640,1640,1640,600
20230605,094200,36305220,1642,1641,1642,1641,937
20230605,094100,34767570,1641,1640,1641,1640,1370
20230605,094000,32520740,1640,1640,1640,1640,0
20230605,093900,32520740,1640,1640,1640,1640,727
20230605,093800,31328460,1640,1640,1640,1640,0
20230605,093700,31328460,1640,1640,1640,1640,0
20230605,093600,31328460,1640,1640,1640,1640,0
20230605,093500,31328460,1640,1639,1640,1639,3000
20230605,093400,26408660,1635,1635,1635,1635,0
20230605,093300,26408660,1635,1635,1635,1635,0
20230605,093200,26408660,1635,1635,1635,1635,0
20230605,093100,26408660,1635,1635,1635,1635,0
20230605,093000,26408660,1635,1635,1635,1635,0
20230605,092900,26408660,1635,1635,1635,1635,200
20230605,092800,26081660,1641,1641,1641,1641,0
20230605,092700,26081660,1641,1641,1641,1641,0
20230605,092600,26081660,1641,1641,1641,1641,0
20230605,092500,26081660,1641,1637,1641,1637,2260
20230605,092400,22375008,1637,1637,1637,1637,1
20230605,092300,22373371,1630,1637,1637,1630,801
20230605,092200,21067734,1629,1633,1633,1629,9000
20230605,092100,6400667,1639,1639,1639,1639,0
20230605,092000,6400667,1639,1639,1639,1639,0
20230605,091900,6400667,1639,1639,1639,1639,3
20230605,091800,6395750,1641,1641,1641,1641,0
20230605,091700,6395750,1641,1638,1641,1638,700
20230605,091600,5248156,1641,1641,1641,1641,0
20230605,091500,5248156,1641,1638,1641,1638,730
20230605,091400,4051390,1624,1624,1624,1624,300
20230605,091300,3564190,1638,1638,1638,1638,0
20230605,091200,3564190,1638,1638,1638,1638,153
20230605,091100,3313576,1638,1638,1638,1638,0
20230605,091000,3313576,1638,1637,1638,1637,900
20230605,090900,1839976,1624,1624,1624,1624,1
20230605,090800,1838352,1638,1638,1638,1638,0
20230605,090700,1838352,1638,1638,1638,1638,0
20230605,090600,1838352,1638,1638,1638,1638,0
20230605,090500,1838352,1638,1638,1638,1638,0
20230605,090400,1838352,1638,1638,1638,1638,0
20230605,090300,1838352,1638,1638,1638,1638,0
20230605,090200,1838352,1638,1638,1638,1638,1
20230605,090100,1836714,1637,1637,1637,1637,0
20230605,090000,1836714,1637,1637,1637,1637,1122