KissMeData/037760/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184500,56780365,1637,1637,1637,1637,500
20230605,184400,56780365,1637,1637,1637,1637,0
20230605,184300,56780365,1637,1637,1637,1637,0
20230605,184200,56780365,1637,1637,1637,1637,0
20230605,184100,56780365,1637,1637,1637,1637,0
20230605,184000,56780365,1637,1637,1637,1637,0
20230605,183900,56780365,1637,1637,1637,1637,0
20230605,183800,56780365,1637,1637,1637,1637,0
20230605,183700,56780365,1637,1637,1637,1637,0
20230605,183600,56780365,1637,1637,1637,1637,0
20230605,183500,56780365,1637,1637,1637,1637,0
20230605,183400,56780365,1637,1637,1637,1637,0
20230605,183300,56780365,1637,1637,1637,1637,0
20230605,183200,56780365,1637,1637,1637,1637,0
20230605,183100,56780365,1637,1637,1637,1637,0
20230605,183000,56780365,1637,1637,1637,1637,0
20230605,182900,56780365,1637,1637,1637,1637,0
20230605,182800,56780365,1637,1637,1637,1637,0
20230605,182700,56780365,1637,1637,1637,1637,0
20230605,182600,56780365,1637,1637,1637,1637,0
20230605,182500,56780365,1637,1637,1637,1637,0
20230605,182400,56780365,1637,1637,1637,1637,0
20230605,182300,56780365,1637,1637,1637,1637,0
20230605,182200,56780365,1637,1637,1637,1637,0
20230605,182100,56780365,1637,1637,1637,1637,0
20230605,182000,56780365,1637,1637,1637,1637,0
20230605,181900,56780365,1637,1637,1637,1637,0
20230605,181800,56780365,1637,1637,1637,1637,0
20230605,181700,56780365,1637,1637,1637,1637,0
20230605,181600,56780365,1637,1637,1637,1637,0
20230605,181500,56780365,1637,1637,1637,1637,500
20230605,181400,56780365,1637,1637,1637,1637,0
20230605,181300,56780365,1637,1637,1637,1637,0
20230605,181200,56780365,1637,1637,1637,1637,0
20230605,181100,56780365,1637,1637,1637,1637,0
20230605,181000,56780365,1637,1637,1637,1637,0
20230605,180900,56780365,1637,1637,1637,1637,0
20230605,180800,56780365,1637,1637,1637,1637,0
20230605,180700,56780365,1637,1637,1637,1637,0
20230605,180600,56780365,1637,1637,1637,1637,0
20230605,180500,56780365,1637,1637,1637,1637,0
20230605,180400,56780365,1637,1637,1637,1637,0
20230605,180300,56780365,1637,1637,1637,1637,0
20230605,180200,56780365,1637,1637,1637,1637,0
20230605,180100,56780365,1637,1637,1637,1637,0
20230605,180000,56780365,1637,1637,1637,1637,0
20230605,175900,56780365,1637,1637,1637,1637,0
20230605,175800,56780365,1637,1637,1637,1637,0
20230605,175700,56780365,1637,1637,1637,1637,0
20230605,175600,56780365,1637,1637,1637,1637,0
20230605,175500,56780365,1637,1637,1637,1637,0
20230605,175400,56780365,1637,1637,1637,1637,0
20230605,175300,56780365,1637,1637,1637,1637,0
20230605,175200,56780365,1637,1637,1637,1637,0
20230605,175100,56780365,1637,1637,1637,1637,0
20230605,175000,56780365,1637,1637,1637,1637,0
20230605,174900,56780365,1637,1637,1637,1637,0
20230605,174800,56780365,1637,1637,1637,1637,0
20230605,174700,56780365,1637,1637,1637,1637,0
20230605,174600,56780365,1637,1637,1637,1637,0
20230605,174500,56780365,1637,1637,1637,1637,500
20230605,174400,56780365,1637,1637,1637,1637,0
20230605,174300,56780365,1637,1637,1637,1637,0
20230605,174200,56780365,1637,1637,1637,1637,0
20230605,174100,56780365,1637,1637,1637,1637,0
20230605,174000,56780365,1637,1637,1637,1637,0
20230605,173900,56780365,1637,1637,1637,1637,0
20230605,173800,56780365,1637,1637,1637,1637,0
20230605,173700,56780365,1637,1637,1637,1637,0
20230605,173600,56780365,1637,1637,1637,1637,0
20230605,173500,56780365,1637,1637,1637,1637,0
20230605,173400,56780365,1637,1637,1637,1637,0
20230605,173300,56780365,1637,1637,1637,1637,0
20230605,173200,56780365,1637,1637,1637,1637,0
20230605,173100,56780365,1637,1637,1637,1637,0
20230605,173000,56780365,1637,1637,1637,1637,0
20230605,172900,56780365,1637,1637,1637,1637,0
20230605,172800,56780365,1637,1637,1637,1637,0
20230605,172700,56780365,1637,1637,1637,1637,0
20230605,172600,56780365,1637,1637,1637,1637,0
20230605,172500,56780365,1637,1637,1637,1637,0
20230605,172400,56780365,1637,1637,1637,1637,0
20230605,172300,56780365,1637,1637,1637,1637,0
20230605,172200,56780365,1637,1637,1637,1637,0
20230605,172100,56780365,1637,1637,1637,1637,0
20230605,172000,56780365,1637,1637,1637,1637,0
20230605,171900,56780365,1637,1637,1637,1637,0
20230605,171800,56780365,1637,1637,1637,1637,0
20230605,171700,56780365,1637,1637,1637,1637,0
20230605,171600,56780365,1637,1637,1637,1637,0
20230605,171500,56780365,1637,1637,1637,1637,500
20230605,171400,56780365,1637,1637,1637,1637,0
20230605,171300,56780365,1637,1637,1637,1637,0
20230605,171200,56780365,1637,1637,1637,1637,0
20230605,171100,56780365,1637,1637,1637,1637,0
20230605,171000,56780365,1637,1637,1637,1637,0
20230605,170900,56780365,1637,1637,1637,1637,0
20230605,170800,56780365,1637,1637,1637,1637,0
20230605,170700,56780365,1637,1637,1637,1637,0
20230605,170600,56780365,1637,1637,1637,1637,0
20230605,170500,56780365,1637,1637,1637,1637,0
20230605,170400,56780365,1637,1637,1637,1637,0
20230605,170300,56780365,1637,1637,1637,1637,0
20230605,170200,56780365,1637,1637,1637,1637,0
20230605,170100,56780365,1637,1637,1637,1637,0
20230605,170000,56780365,1637,1637,1637,1637,0
20230605,165900,56780365,1637,1637,1637,1637,0
20230605,165800,56780365,1637,1637,1637,1637,0
20230605,165700,56780365,1637,1637,1637,1637,0
20230605,165600,56780365,1637,1637,1637,1637,0
20230605,165500,56780365,1637,1637,1637,1637,0
20230605,165400,56780365,1637,1637,1637,1637,0
20230605,165300,56780365,1637,1637,1637,1637,0
20230605,165200,56780365,1637,1637,1637,1637,0
20230605,165100,56780365,1637,1637,1637,1637,0
20230605,165000,56780365,1637,1637,1637,1637,0
20230605,164900,56780365,1637,1637,1637,1637,0
20230605,164800,56780365,1637,1637,1637,1637,0
20230605,164700,56780365,1637,1637,1637,1637,0
20230605,164600,56780365,1637,1637,1637,1637,0
20230605,164500,56780365,1637,1637,1637,1637,500
20230605,164400,56780365,1637,1637,1637,1637,0
20230605,164300,56780365,1637,1637,1637,1637,0
20230605,164200,56780365,1637,1637,1637,1637,0
20230605,164100,56780365,1637,1637,1637,1637,0
20230605,164000,56780365,1637,1637,1637,1637,0
20230605,163900,56780365,1637,1637,1637,1637,0
20230605,163800,56780365,1637,1637,1637,1637,0
20230605,163700,56780365,1637,1637,1637,1637,0
20230605,163600,56780365,1637,1637,1637,1637,0
20230605,163500,56780365,1637,1637,1637,1637,0
20230605,163400,56780365,1637,1637,1637,1637,0
20230605,163300,56780365,1637,1637,1637,1637,0
20230605,163200,56780365,1637,1637,1637,1637,0
20230605,163100,56780365,1637,1637,1637,1637,0
20230605,163000,56780365,1637,1637,1637,1637,0
20230605,162900,56780365,1637,1637,1637,1637,0
20230605,162800,56780365,1637,1637,1637,1637,0
20230605,162700,56780365,1637,1637,1637,1637,0
20230605,162600,56780365,1637,1637,1637,1637,0
20230605,162500,56780365,1637,1637,1637,1637,0
20230605,162400,56780365,1637,1637,1637,1637,0
20230605,162300,56780365,1637,1637,1637,1637,0
20230605,162200,56780365,1637,1637,1637,1637,0
20230605,162100,56780365,1637,1637,1637,1637,0
20230605,162000,56780365,1637,1637,1637,1637,0
20230605,161900,56780365,1637,1637,1637,1637,0
20230605,161800,56780365,1637,1637,1637,1637,0
20230605,161700,56780365,1637,1637,1637,1637,0
20230605,161600,56780365,1637,1637,1637,1637,0
20230605,161500,56780365,1637,1637,1637,1637,500
20230605,161400,56780365,1637,1637,1637,1637,0
20230605,161300,56780365,1637,1637,1637,1637,0
20230605,161200,56780365,1637,1637,1637,1637,0
20230605,161100,56780365,1637,1637,1637,1637,0
20230605,161000,56780365,1637,1637,1637,1637,0
20230605,160900,56780365,1637,1637,1637,1637,0
20230605,160800,56780365,1637,1637,1637,1637,0
20230605,160700,56780365,1637,1637,1637,1637,0
20230605,160600,56780365,1637,1637,1637,1637,0
20230605,160500,56780365,1637,1637,1637,1637,0
20230605,160400,56780365,1637,1637,1637,1637,0
20230605,160300,56780365,1637,1637,1637,1637,0
20230605,160200,56780365,1637,1637,1637,1637,0
20230605,160100,56780365,1637,1637,1637,1637,0
20230605,160000,56780365,1637,1637,1637,1637,0
20230605,155900,56780365,1637,1637,1637,1637,0
20230605,155800,56780365,1637,1637,1637,1637,0
20230605,155700,56780365,1637,1637,1637,1637,0
20230605,155600,56780365,1637,1637,1637,1637,0
20230605,155500,56780365,1637,1637,1637,1637,0
20230605,155400,56780365,1637,1637,1637,1637,0
20230605,155300,56780365,1637,1637,1637,1637,0
20230605,155200,56780365,1637,1637,1637,1637,0
20230605,155100,56780365,1637,1637,1637,1637,0
20230605,155000,56780365,1637,1637,1637,1637,0
20230605,154900,56780365,1637,1637,1637,1637,0
20230605,154800,56780365,1637,1637,1637,1637,0
20230605,154700,56780365,1637,1637,1637,1637,0
20230605,154600,56780365,1637,1637,1637,1637,0
20230605,154500,56780365,1637,1637,1637,1637,500
20230605,154400,56780365,1637,1637,1637,1637,0
20230605,154300,56780365,1637,1637,1637,1637,0
20230605,154200,56780365,1637,1637,1637,1637,0
20230605,154100,56780365,1637,1637,1637,1637,0
20230605,154000,56780365,1637,1637,1637,1637,0
20230605,153900,56780365,1637,1637,1637,1637,0
20230605,153800,56780365,1637,1637,1637,1637,0
20230605,153700,56780365,1637,1637,1637,1637,0
20230605,153600,56780365,1637,1637,1637,1637,0
20230605,153500,56780365,1637,1637,1637,1637,0
20230605,153400,56780365,1637,1637,1637,1637,0
20230605,153300,56780365,1637,1637,1637,1637,0
20230605,153200,56780365,1637,1637,1637,1637,0
20230605,153100,56780365,1637,1637,1637,1637,0
20230605,153000,56780365,1637,1637,1637,1637,500
20230605,152900,55961865,1637,1637,1637,1637,0
20230605,152800,55961865,1637,1637,1637,1637,0
20230605,152700,55961865,1637,1637,1637,1637,0
20230605,152600,55961865,1637,1637,1637,1637,0
20230605,152500,55961865,1637,1637,1637,1637,0
20230605,152400,55961865,1637,1637,1637,1637,0
20230605,152300,55961865,1637,1637,1637,1637,0
20230605,152200,55961865,1637,1637,1637,1637,0
20230605,152100,55961865,1637,1637,1637,1637,0
20230605,152000,55961865,1637,1637,1637,1637,0
20230605,151900,55961865,1637,1635,1637,1635,4
20230605,151800,55955323,1637,1635,1637,1635,4
20230605,151700,55948781,1637,1637,1637,1637,500
20230605,151600,55130281,1637,1637,1637,1637,1
20230605,151500,55128644,1634,1634,1634,1634,7
20230605,151400,55117206,1637,1637,1637,1637,1
20230605,151300,55115569,1636,1636,1636,1636,500
20230605,151200,54297569,1632,1632,1632,1632,0
20230605,151100,54297569,1632,1632,1632,1632,12
20230605,151000,54277985,1637,1637,1637,1637,0
20230605,150900,54277985,1637,1637,1637,1637,0
20230605,150800,54277985,1637,1632,1637,1631,1950
20230605,150700,51097446,1632,1634,1634,1632,1068
20230605,150600,49354132,1637,1637,1637,1637,0
20230605,150500,49354132,1637,1637,1637,1637,0
20230605,150400,49354132,1637,1637,1637,1637,1000
20230605,150300,47717132,1634,1634,1634,1634,0
20230605,150200,47717132,1634,1634,1634,1634,0
20230605,150100,47717132,1634,1634,1634,1634,0
20230605,150000,47717132,1634,1634,1634,1634,0
20230605,145900,47717132,1634,1634,1634,1634,73
20230605,145800,47597850,1634,1634,1634,1634,60
20230605,145700,47499810,1637,1637,1637,1637,0
20230605,145600,47499810,1637,1637,1637,1637,0
20230605,145500,47499810,1637,1637,1637,1637,0
20230605,145400,47499810,1637,1637,1637,1637,0
20230605,145300,47499810,1637,1637,1637,1637,0
20230605,145200,47499810,1637,1637,1637,1637,0
20230605,145100,47499810,1637,1637,1637,1637,0
20230605,145000,47499810,1637,1637,1637,1637,0
20230605,144900,47499810,1637,1637,1637,1637,0
20230605,144800,47499810,1637,1637,1637,1637,64
20230605,144700,47395042,1637,1637,1637,1637,0
20230605,144600,47395042,1637,1637,1637,1637,0
20230605,144500,47395042,1637,1637,1637,1637,0
20230605,144400,47395042,1637,1637,1637,1637,0
20230605,144300,47395042,1637,1637,1637,1637,0
20230605,144200,47395042,1637,1637,1637,1637,0
20230605,144100,47395042,1637,1637,1637,1637,1
20230605,144000,47393405,1633,1635,1635,1632,190
20230605,143900,47082931,1637,1637,1637,1637,0
20230605,143800,47082931,1637,1637,1637,1637,670
20230605,143700,45986141,1637,1637,1637,1637,0
20230605,143600,45986141,1637,1637,1637,1637,0
20230605,143500,45986141,1637,1636,1637,1636,2740
20230605,143400,41502594,1636,1636,1636,1636,1
20230605,143300,41500958,1635,1635,1635,1635,194
20230605,143200,41183768,1635,1635,1635,1635,0
20230605,143100,41183768,1635,1635,1635,1635,0
20230605,143000,41183768,1635,1635,1635,1635,0
20230605,142900,41183768,1635,1635,1635,1635,0
20230605,142800,41183768,1635,1635,1635,1635,50
20230605,142700,41102018,1636,1636,1636,1636,0
20230605,142600,41102018,1636,1636,1636,1636,0
20230605,142500,41102018,1636,1636,1636,1636,0
20230605,142400,41102018,1636,1636,1636,1636,0
20230605,142300,41102018,1636,1636,1636,1636,0
20230605,142200,41102018,1636,1636,1636,1636,0
20230605,142100,41102018,1636,1636,1636,1636,0
20230605,142000,41102018,1636,1636,1636,1636,0
20230605,141900,41102018,1636,1636,1636,1636,0
20230605,141800,41102018,1636,1636,1636,1636,0
20230605,141700,41102018,1636,1636,1636,1636,0
20230605,141600,41102018,1636,1636,1636,1636,0
20230605,141500,41102018,1636,1636,1636,1636,0
20230605,141400,41102018,1636,1636,1636,1636,0
20230605,141300,41102018,1636,1636,1636,1636,1
20230605,141200,41100382,1635,1635,1635,1635,0
20230605,141100,41100382,1635,1635,1635,1635,0
20230605,141000,41100382,1635,1635,1635,1635,0
20230605,140900,41100382,1635,1635,1635,1635,0
20230605,140800,41100382,1635,1635,1635,1635,0
20230605,140700,41100382,1635,1635,1635,1635,0
20230605,140600,41100382,1635,1635,1635,1635,0
20230605,140500,41100382,1635,1635,1635,1635,0
20230605,140400,41100382,1635,1635,1635,1635,0
20230605,140300,41100382,1635,1635,1635,1635,0
20230605,140200,41100382,1635,1635,1635,1635,54
20230605,140100,41012092,1635,1635,1635,1635,0
20230605,140000,41012092,1635,1635,1635,1635,0
20230605,135900,41012092,1635,1635,1635,1635,0
20230605,135800,41012092,1635,1635,1635,1635,172
20230605,135700,40730872,1635,1635,1635,1635,0
20230605,135600,40730872,1635,1635,1635,1635,0
20230605,135500,40730872,1635,1635,1635,1635,0
20230605,135400,40730872,1635,1635,1635,1635,0
20230605,135300,40730872,1635,1635,1635,1635,0
20230605,135200,40730872,1635,1635,1635,1635,0
20230605,135100,40730872,1635,1635,1635,1635,1
20230605,135000,40729237,1635,1635,1635,1635,302
20230605,134900,40235467,1635,1635,1635,1635,0
20230605,134800,40235467,1635,1635,1635,1635,0
20230605,134700,40235467,1635,1632,1635,1632,54
20230605,134600,40147330,1635,1635,1635,1635,0
20230605,134500,40147330,1635,1635,1635,1635,0
20230605,134400,40147330,1635,1635,1635,1635,0
20230605,134300,40147330,1635,1635,1635,1635,0
20230605,134200,40147330,1635,1635,1635,1635,0
20230605,134100,40147330,1635,1635,1635,1635,0
20230605,134000,40147330,1635,1635,1635,1635,0
20230605,133900,40147330,1635,1635,1635,1635,135
20230605,133800,39926605,1636,1636,1636,1636,0
20230605,133700,39926605,1636,1636,1636,1636,0
20230605,133600,39926605,1636,1636,1636,1636,0
20230605,133500,39926605,1636,1636,1636,1636,0
20230605,133400,39926605,1636,1636,1636,1636,0
20230605,133300,39926605,1636,1636,1636,1636,0
20230605,133200,39926605,1636,1636,1636,1636,0
20230605,133100,39926605,1636,1636,1636,1636,0
20230605,133000,39926605,1636,1636,1636,1636,0
20230605,132900,39926605,1636,1636,1636,1636,51
20230605,132800,39843169,1632,1632,1632,1632,0
20230605,132700,39843169,1632,1632,1632,1632,0
20230605,132600,39843169,1632,1632,1632,1632,0
20230605,132500,39843169,1632,1632,1632,1632,0
20230605,132400,39843169,1632,1632,1632,1632,0
20230605,132300,39843169,1632,1632,1632,1632,0
20230605,132200,39843169,1632,1632,1632,1632,0
20230605,132100,39843169,1632,1632,1632,1632,0
20230605,132000,39843169,1632,1632,1632,1632,0
20230605,131900,39843169,1632,1632,1632,1632,0
20230605,131800,39843169,1632,1632,1632,1632,0
20230605,131700,39843169,1632,1632,1632,1632,0
20230605,131600,39843169,1632,1632,1632,1632,0
20230605,131500,39843169,1632,1632,1632,1632,0
20230605,131400,39843169,1632,1632,1632,1632,0
20230605,131300,39843169,1632,1632,1632,1632,0
20230605,131200,39843169,1632,1632,1632,1632,0
20230605,131100,39843169,1632,1632,1632,1632,46
20230605,131000,39768097,1636,1636,1636,1636,0
20230605,130900,39768097,1636,1636,1636,1636,0
20230605,130800,39768097,1636,1636,1636,1636,0
20230605,130700,39768097,1636,1636,1636,1636,0
20230605,130600,39768097,1636,1636,1636,1636,0
20230605,130500,39768097,1636,1636,1636,1636,0
20230605,130400,39768097,1636,1636,1636,1636,0
20230605,130300,39768097,1636,1636,1636,1636,0
20230605,130200,39768097,1636,1636,1636,1636,0
20230605,130100,39768097,1636,1636,1636,1636,0
20230605,130000,39768097,1636,1636,1636,1636,0
20230605,125900,39768097,1636,1636,1636,1636,0
20230605,125800,39768097,1636,1636,1636,1636,0
20230605,125700,39768097,1636,1636,1636,1636,0
20230605,125600,39768097,1636,1636,1636,1636,0
20230605,125500,39768097,1636,1636,1636,1636,300
20230605,125400,39277297,1632,1632,1632,1632,0
20230605,125300,39277297,1632,1632,1632,1632,0
20230605,125200,39277297,1632,1632,1632,1632,1
20230605,125100,39275665,1636,1636,1636,1636,0
20230605,125000,39275665,1636,1636,1636,1636,0
20230605,124900,39275665,1636,1636,1636,1636,0
20230605,124800,39275665,1636,1636,1636,1636,0
20230605,124700,39275665,1636,1636,1636,1636,0
20230605,124600,39275665,1636,1636,1636,1636,8
20230605,124500,39262577,1636,1636,1636,1636,0
20230605,124400,39262577,1636,1636,1636,1636,0
20230605,124300,39262577,1636,1636,1636,1636,0
20230605,124200,39262577,1636,1636,1636,1636,0
20230605,124100,39262577,1636,1636,1636,1636,0
20230605,124000,39262577,1636,1636,1636,1636,0
20230605,123900,39262577,1636,1636,1636,1636,0
20230605,123800,39262577,1636,1636,1636,1636,1
20230605,123700,39260941,1636,1636,1636,1636,1
20230605,123600,39259305,1636,1636,1636,1636,0
20230605,123500,39259305,1636,1636,1636,1636,0
20230605,123400,39259305,1636,1636,1636,1636,0
20230605,123300,39259305,1636,1636,1636,1636,0
20230605,123200,39259305,1636,1636,1636,1636,0
20230605,123100,39259305,1636,1636,1636,1636,0
20230605,123000,39259305,1636,1636,1636,1636,0
20230605,122900,39259305,1636,1636,1636,1636,0
20230605,122800,39259305,1636,1636,1636,1636,0
20230605,122700,39259305,1636,1636,1636,1636,0
20230605,122600,39259305,1636,1636,1636,1636,0
20230605,122500,39259305,1636,1636,1636,1636,0
20230605,122400,39259305,1636,1636,1636,1636,0
20230605,122300,39259305,1636,1636,1636,1636,0
20230605,122200,39259305,1636,1636,1636,1636,0
20230605,122100,39259305,1636,1636,1636,1636,0
20230605,122000,39259305,1636,1636,1636,1636,0
20230605,121900,39259305,1636,1635,1636,1635,555
20230605,121800,38351876,1632,1632,1632,1632,0
20230605,121700,38351876,1632,1632,1632,1632,0
20230605,121600,38351876,1632,1632,1632,1632,20
20230605,121500,38319236,1632,1632,1632,1632,0
20230605,121400,38319236,1632,1632,1632,1632,2
20230605,121300,38315972,1635,1635,1635,1635,0
20230605,121200,38315972,1635,1635,1635,1635,100
20230605,121100,38152472,1635,1635,1635,1635,0
20230605,121000,38152472,1635,1633,1635,1633,3000
20230605,120900,33248076,1630,1630,1630,1630,0
20230605,120800,33248076,1630,1631,1631,1630,5000
20230605,120700,25098053,1631,1631,1631,1631,0
20230605,120600,25098053,1631,1631,1631,1631,0
20230605,120500,25098053,1631,1631,1631,1631,0
20230605,120400,25098053,1631,1631,1631,1631,0
20230605,120300,25098053,1631,1631,1631,1631,0
20230605,120200,25098053,1631,1631,1631,1631,494
20230605,120100,24292339,1633,1633,1633,1633,0
20230605,120000,24292339,1633,1633,1633,1633,0
20230605,115900,24292339,1633,1633,1633,1633,0
20230605,115800,24292339,1633,1633,1633,1633,0
20230605,115700,24292339,1633,1633,1633,1633,0
20230605,115600,24292339,1633,1633,1633,1633,0
20230605,115500,24292339,1633,1633,1633,1633,0
20230605,115400,24292339,1633,1633,1633,1633,61
20230605,115300,24192726,1635,1635,1635,1635,0
20230605,115200,24192726,1635,1635,1635,1635,1
20230605,115100,24191091,1635,1635,1635,1635,0
20230605,115000,24191091,1635,1635,1635,1635,0
20230605,114900,24191091,1635,1635,1635,1635,0
20230605,114800,24191091,1635,1635,1635,1635,0
20230605,114700,24191091,1635,1635,1635,1635,0
20230605,114600,24191091,1635,1635,1635,1635,0
20230605,114500,24191091,1635,1635,1635,1635,0
20230605,114400,24191091,1635,1635,1635,1635,0
20230605,114300,24191091,1635,1635,1635,1635,4
20230605,114200,24184551,1635,1635,1635,1635,0
20230605,114100,24184551,1635,1635,1635,1635,0
20230605,114000,24184551,1635,1635,1635,1635,0
20230605,113900,24184551,1635,1635,1635,1635,0
20230605,113800,24184551,1635,1635,1635,1635,0
20230605,113700,24184551,1635,1635,1635,1635,0
20230605,113600,24184551,1635,1635,1635,1635,0
20230605,113500,24184551,1635,1635,1635,1635,0
20230605,113400,24184551,1635,1635,1635,1635,0
20230605,113300,24184551,1635,1635,1635,1635,0
20230605,113200,24184551,1635,1635,1635,1635,0
20230605,113100,24184551,1635,1635,1635,1635,0
20230605,113000,24184551,1635,1635,1635,1635,0
20230605,112900,24184551,1635,1635,1635,1635,0
20230605,112800,24184551,1635,1635,1635,1635,0
20230605,112700,24184551,1635,1635,1635,1635,0
20230605,112600,24184551,1635,1635,1635,1635,0
20230605,112500,24184551,1635,1635,1635,1635,200
20230605,112400,23857551,1636,1636,1636,1636,0
20230605,112300,23857551,1636,1636,1636,1636,0
20230605,112200,23857551,1636,1636,1636,1636,1
20230605,112100,23855915,1635,1635,1635,1635,0
20230605,112000,23855915,1635,1635,1635,1635,20
20230605,111900,23823215,1635,1635,1635,1635,49
20230605,111800,23743100,1636,1636,1636,1636,0
20230605,111700,23743100,1636,1636,1636,1636,0
20230605,111600,23743100,1636,1636,1636,1636,0
20230605,111500,23743100,1636,1635,1636,1635,301
20230605,111400,23250964,1635,1635,1635,1635,0
20230605,111300,23250964,1635,1635,1635,1635,0
20230605,111200,23250964,1635,1635,1635,1635,0
20230605,111100,23250964,1635,1635,1635,1635,0
20230605,111000,23250964,1635,1635,1635,1635,382
20230605,110900,22626394,1636,1636,1636,1636,0
20230605,110800,22626394,1636,1636,1636,1636,0
20230605,110700,22626394,1636,1636,1636,1636,0
20230605,110600,22626394,1636,1635,1636,1635,5
20230605,110500,22618215,1635,1635,1635,1635,0
20230605,110400,22618215,1635,1635,1635,1635,0
20230605,110300,22618215,1635,1635,1635,1635,0
20230605,110200,22618215,1635,1635,1635,1635,0
20230605,110100,22618215,1635,1635,1635,1635,0
20230605,110000,22618215,1635,1635,1635,1635,0
20230605,105900,22618215,1635,1635,1635,1635,71
20230605,105800,22502130,1636,1636,1636,1636,0
20230605,105700,22502130,1636,1636,1636,1636,0
20230605,105600,22502130,1636,1636,1636,1636,0
20230605,105500,22502130,1636,1636,1636,1636,0
20230605,105400,22502130,1636,1636,1636,1636,0
20230605,105300,22502130,1636,1636,1636,1636,0
20230605,105200,22502130,1636,1636,1636,1636,0
20230605,105100,22502130,1636,1636,1636,1636,0
20230605,105000,22502130,1636,1636,1636,1636,0
20230605,104900,22502130,1636,1636,1636,1636,0
20230605,104800,22502130,1636,1636,1636,1636,1
20230605,104700,22500494,1635,1635,1635,1635,0
20230605,104600,22500494,1635,1635,1635,1635,48
20230605,104500,22422014,1636,1636,1636,1636,0
20230605,104400,22422014,1636,1636,1636,1636,0
20230605,104300,22422014,1636,1636,1636,1636,1
20230605,104200,22420378,1636,1636,1636,1636,0
20230605,104100,22420378,1636,1636,1636,1636,0
20230605,104000,22420378,1636,1636,1636,1636,0
20230605,103900,22420378,1636,1636,1636,1636,0
20230605,103800,22420378,1636,1636,1636,1636,0
20230605,103700,22420378,1636,1636,1636,1636,0
20230605,103600,22420378,1636,1636,1636,1636,0
20230605,103500,22420378,1636,1636,1636,1636,0
20230605,103400,22420378,1636,1636,1636,1636,0
20230605,103300,22420378,1636,1636,1636,1636,0
20230605,103200,22420378,1636,1636,1636,1636,0
20230605,103100,22420378,1636,1636,1636,1636,0
20230605,103000,22420378,1636,1636,1636,1636,0
20230605,102900,22420378,1636,1636,1636,1636,0
20230605,102800,22420378,1636,1636,1636,1636,0
20230605,102700,22420378,1636,1636,1636,1636,1
20230605,102600,22418742,1635,1635,1635,1635,0
20230605,102500,22418742,1635,1635,1635,1635,0
20230605,102400,22418742,1635,1635,1635,1635,76
20230605,102300,22294482,1635,1635,1635,1635,0
20230605,102200,22294482,1635,1635,1635,1635,100
20230605,102100,22130982,1635,1635,1635,1635,1
20230605,102000,22129347,1632,1632,1632,1632,0
20230605,101900,22129347,1632,1632,1632,1632,0
20230605,101800,22129347,1632,1632,1632,1632,42
20230605,101700,22060803,1635,1635,1635,1635,0
20230605,101600,22060803,1635,1635,1635,1635,0
20230605,101500,22060803,1635,1635,1635,1635,0
20230605,101400,22060803,1635,1635,1635,1635,1
20230605,101300,22059168,1635,1635,1635,1635,0
20230605,101200,22059168,1635,1635,1635,1635,620
20230605,101100,21045468,1634,1634,1634,1634,782
20230605,101000,19767680,1634,1634,1634,1634,269
20230605,100900,19328134,1634,1634,1634,1634,0
20230605,100800,19328134,1634,1634,1634,1634,0
20230605,100700,19328134,1634,1634,1634,1634,0
20230605,100600,19328134,1634,1634,1634,1634,0
20230605,100500,19328134,1634,1634,1634,1634,2
20230605,100400,19324866,1634,1634,1634,1634,1
20230605,100300,19323232,1635,1635,1635,1635,0
20230605,100200,19323232,1635,1635,1635,1635,0
20230605,100100,19323232,1635,1635,1635,1635,0
20230605,100000,19323232,1635,1635,1635,1635,170
20230605,095900,19045282,1635,1635,1635,1635,0
20230605,095800,19045282,1635,1635,1635,1635,20
20230605,095700,19012582,1635,1635,1635,1635,0
20230605,095600,19012582,1635,1635,1635,1635,100
20230605,095500,18849082,1635,1635,1635,1635,0
20230605,095400,18849082,1635,1634,1635,1634,170
20230605,095300,18571301,1635,1635,1635,1635,317
20230605,095200,18053006,1634,1634,1634,1634,0
20230605,095100,18053006,1634,1634,1634,1634,0
20230605,095000,18053006,1634,1634,1634,1634,0
20230605,094900,18053006,1634,1634,1634,1634,0
20230605,094800,18053006,1634,1634,1634,1634,0
20230605,094700,18053006,1634,1634,1634,1634,1
20230605,094600,18051372,1635,1635,1635,1635,1132
20230605,094500,16200552,1635,1635,1635,1635,50
20230605,094400,16118802,1634,1634,1634,1634,0
20230605,094300,16118802,1634,1634,1634,1634,48
20230605,094200,16040370,1635,1635,1635,1635,0
20230605,094100,16040370,1635,1635,1635,1635,0
20230605,094000,16040370,1635,1635,1635,1635,0
20230605,093900,16040370,1635,1635,1635,1634,1399
20230605,093800,13754402,1634,1634,1634,1634,325
20230605,093700,13223352,1634,1634,1634,1634,0
20230605,093600,13223352,1634,1634,1634,1634,60
20230605,093500,13125312,1633,1633,1633,1633,0
20230605,093400,13125312,1633,1633,1633,1633,0
20230605,093300,13125312,1633,1633,1633,1633,0
20230605,093200,13125312,1633,1633,1633,1633,499
20230605,093100,12310445,1633,1633,1633,1633,0
20230605,093000,12310445,1633,1630,1633,1630,19
20230605,092900,12279472,1630,1630,1630,1630,0
20230605,092800,12279472,1630,1630,1630,1630,18
20230605,092700,12250132,1630,1630,1630,1630,0
20230605,092600,12250132,1630,1630,1630,1630,50
20230605,092500,12168632,1630,1630,1630,1630,0
20230605,092400,12168632,1630,1632,1632,1630,2000
20230605,092300,8908549,1635,1635,1635,1635,0
20230605,092200,8908549,1635,1635,1635,1635,501
20230605,092100,8089414,1634,1634,1634,1634,0
20230605,092000,8089414,1634,1633,1634,1633,454
20230605,091900,7347739,1632,1632,1632,1632,1
20230605,091800,7346107,1633,1633,1633,1633,0
20230605,091700,7346107,1633,1633,1633,1633,340
20230605,091600,6790887,1627,1627,1627,1627,56
20230605,091500,6699775,1632,1632,1632,1632,2392
20230605,091400,2796031,1632,1632,1632,1632,608
20230605,091300,1803775,1633,1632,1633,1632,601
20230605,091200,822942,1632,1632,1632,1632,0
20230605,091100,822942,1632,1632,1632,1632,1
20230605,091000,821310,1628,1628,1628,1628,0
20230605,090900,821310,1628,1628,1628,1628,0
20230605,090800,821310,1628,1628,1628,1628,0
20230605,090700,821310,1628,1628,1628,1628,90
20230605,090600,674790,1626,1626,1626,1626,0
20230605,090500,674790,1626,1626,1626,1626,0
20230605,090400,674790,1626,1626,1626,1626,0
20230605,090300,674790,1626,1626,1626,1626,0
20230605,090200,674790,1626,1626,1626,1626,0
20230605,090100,674790,1626,1626,1626,1626,0
20230605,090000,674790,1626,1626,1626,1626,415