KissMeData/080530/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191900,86314390,1379,1379,1379,1379,647
20230605,191800,86314390,1379,1379,1379,1379,0
20230605,191700,86314390,1379,1379,1379,1379,0
20230605,191600,86314390,1379,1379,1379,1379,0
20230605,191500,86314390,1379,1379,1379,1379,0
20230605,191400,86314390,1379,1379,1379,1379,0
20230605,191300,86314390,1379,1379,1379,1379,0
20230605,191200,86314390,1379,1379,1379,1379,0
20230605,191100,86314390,1379,1379,1379,1379,0
20230605,191000,86314390,1379,1379,1379,1379,0
20230605,190900,86314390,1379,1379,1379,1379,0
20230605,190800,86314390,1379,1379,1379,1379,0
20230605,190700,86314390,1379,1379,1379,1379,0
20230605,190600,86314390,1379,1379,1379,1379,0
20230605,190500,86314390,1379,1379,1379,1379,0
20230605,190400,86314390,1379,1379,1379,1379,0
20230605,190300,86314390,1379,1379,1379,1379,0
20230605,190200,86314390,1379,1379,1379,1379,0
20230605,190100,86314390,1379,1379,1379,1379,0
20230605,190000,86314390,1379,1379,1379,1379,0
20230605,185900,86314390,1379,1379,1379,1379,0
20230605,185800,86314390,1379,1379,1379,1379,0
20230605,185700,86314390,1379,1379,1379,1379,0
20230605,185600,86314390,1379,1379,1379,1379,0
20230605,185500,86314390,1379,1379,1379,1379,0
20230605,185400,86314390,1379,1379,1379,1379,0
20230605,185300,86314390,1379,1379,1379,1379,0
20230605,185200,86314390,1379,1379,1379,1379,0
20230605,185100,86314390,1379,1379,1379,1379,0
20230605,185000,86314390,1379,1379,1379,1379,0
20230605,184900,86314390,1379,1379,1379,1379,647
20230605,184800,86314390,1379,1379,1379,1379,0
20230605,184700,86314390,1379,1379,1379,1379,0
20230605,184600,86314390,1379,1379,1379,1379,0
20230605,184500,86314390,1379,1379,1379,1379,0
20230605,184400,86314390,1379,1379,1379,1379,0
20230605,184300,86314390,1379,1379,1379,1379,0
20230605,184200,86314390,1379,1379,1379,1379,0
20230605,184100,86314390,1379,1379,1379,1379,0
20230605,184000,86314390,1379,1379,1379,1379,0
20230605,183900,86314390,1379,1379,1379,1379,0
20230605,183800,86314390,1379,1379,1379,1379,0
20230605,183700,86314390,1379,1379,1379,1379,0
20230605,183600,86314390,1379,1379,1379,1379,0
20230605,183500,86314390,1379,1379,1379,1379,0
20230605,183400,86314390,1379,1379,1379,1379,0
20230605,183300,86314390,1379,1379,1379,1379,0
20230605,183200,86314390,1379,1379,1379,1379,0
20230605,183100,86314390,1379,1379,1379,1379,0
20230605,183000,86314390,1379,1379,1379,1379,0
20230605,182900,86314390,1379,1379,1379,1379,0
20230605,182800,86314390,1379,1379,1379,1379,0
20230605,182700,86314390,1379,1379,1379,1379,0
20230605,182600,86314390,1379,1379,1379,1379,0
20230605,182500,86314390,1379,1379,1379,1379,0
20230605,182400,86314390,1379,1379,1379,1379,0
20230605,182300,86314390,1379,1379,1379,1379,0
20230605,182200,86314390,1379,1379,1379,1379,0
20230605,182100,86314390,1379,1379,1379,1379,0
20230605,182000,86314390,1379,1379,1379,1379,0
20230605,181900,86314390,1379,1379,1379,1379,647
20230605,181800,86314390,1379,1379,1379,1379,0
20230605,181700,86314390,1379,1379,1379,1379,0
20230605,181600,86314390,1379,1379,1379,1379,0
20230605,181500,86314390,1379,1379,1379,1379,0
20230605,181400,86314390,1379,1379,1379,1379,0
20230605,181300,86314390,1379,1379,1379,1379,0
20230605,181200,86314390,1379,1379,1379,1379,0
20230605,181100,86314390,1379,1379,1379,1379,0
20230605,181000,86314390,1379,1379,1379,1379,0
20230605,180900,86314390,1379,1379,1379,1379,0
20230605,180800,86314390,1379,1379,1379,1379,0
20230605,180700,86314390,1379,1379,1379,1379,0
20230605,180600,86314390,1379,1379,1379,1379,0
20230605,180500,86314390,1379,1379,1379,1379,0
20230605,180400,86314390,1379,1379,1379,1379,0
20230605,180300,86314390,1379,1379,1379,1379,0
20230605,180200,86314390,1379,1379,1379,1379,0
20230605,180100,86314390,1379,1379,1379,1379,0
20230605,180000,86314390,1379,1379,1379,1379,0
20230605,175900,86314390,1379,1379,1379,1379,0
20230605,175800,86314390,1379,1379,1379,1379,0
20230605,175700,86314390,1379,1379,1379,1379,0
20230605,175600,86314390,1379,1379,1379,1379,0
20230605,175500,86314390,1379,1379,1379,1379,0
20230605,175400,86314390,1379,1379,1379,1379,0
20230605,175300,86314390,1379,1379,1379,1379,0
20230605,175200,86314390,1379,1379,1379,1379,0
20230605,175100,86314390,1379,1379,1379,1379,0
20230605,175000,86314390,1379,1379,1379,1379,0
20230605,174900,86314390,1379,1379,1379,1379,647
20230605,174800,86314390,1379,1379,1379,1379,0
20230605,174700,86314390,1379,1379,1379,1379,0
20230605,174600,86314390,1379,1379,1379,1379,0
20230605,174500,86314390,1379,1379,1379,1379,0
20230605,174400,86314390,1379,1379,1379,1379,0
20230605,174300,86314390,1379,1379,1379,1379,0
20230605,174200,86314390,1379,1379,1379,1379,0
20230605,174100,86314390,1379,1379,1379,1379,0
20230605,174000,86314390,1379,1379,1379,1379,0
20230605,173900,86314390,1379,1379,1379,1379,0
20230605,173800,86314390,1379,1379,1379,1379,0
20230605,173700,86314390,1379,1379,1379,1379,0
20230605,173600,86314390,1379,1379,1379,1379,0
20230605,173500,86314390,1379,1379,1379,1379,0
20230605,173400,86314390,1379,1379,1379,1379,0
20230605,173300,86314390,1379,1379,1379,1379,0
20230605,173200,86314390,1379,1379,1379,1379,0
20230605,173100,86314390,1379,1379,1379,1379,0
20230605,173000,86314390,1379,1379,1379,1379,0
20230605,172900,86314390,1379,1379,1379,1379,0
20230605,172800,86314390,1379,1379,1379,1379,0
20230605,172700,86314390,1379,1379,1379,1379,0
20230605,172600,86314390,1379,1379,1379,1379,0
20230605,172500,86314390,1379,1379,1379,1379,0
20230605,172400,86314390,1379,1379,1379,1379,0
20230605,172300,86314390,1379,1379,1379,1379,0
20230605,172200,86314390,1379,1379,1379,1379,0
20230605,172100,86314390,1379,1379,1379,1379,0
20230605,172000,86314390,1379,1379,1379,1379,0
20230605,171900,86314390,1379,1379,1379,1379,647
20230605,171800,86314390,1379,1379,1379,1379,0
20230605,171700,86314390,1379,1379,1379,1379,0
20230605,171600,86314390,1379,1379,1379,1379,0
20230605,171500,86314390,1379,1379,1379,1379,0
20230605,171400,86314390,1379,1379,1379,1379,0
20230605,171300,86314390,1379,1379,1379,1379,0
20230605,171200,86314390,1379,1379,1379,1379,0
20230605,171100,86314390,1379,1379,1379,1379,0
20230605,171000,86314390,1379,1379,1379,1379,0
20230605,170900,86314390,1379,1379,1379,1379,0
20230605,170800,86314390,1379,1379,1379,1379,0
20230605,170700,86314390,1379,1379,1379,1379,0
20230605,170600,86314390,1379,1379,1379,1379,0
20230605,170500,86314390,1379,1379,1379,1379,0
20230605,170400,86314390,1379,1379,1379,1379,0
20230605,170300,86314390,1379,1379,1379,1379,0
20230605,170200,86314390,1379,1379,1379,1379,0
20230605,170100,86314390,1379,1379,1379,1379,0
20230605,170000,86314390,1379,1379,1379,1379,0
20230605,165900,86314390,1379,1379,1379,1379,0
20230605,165800,86314390,1379,1379,1379,1379,0
20230605,165700,86314390,1379,1379,1379,1379,0
20230605,165600,86314390,1379,1379,1379,1379,0
20230605,165500,86314390,1379,1379,1379,1379,0
20230605,165400,86314390,1379,1379,1379,1379,0
20230605,165300,86314390,1379,1379,1379,1379,0
20230605,165200,86314390,1379,1379,1379,1379,0
20230605,165100,86314390,1379,1379,1379,1379,0
20230605,165000,86314390,1379,1379,1379,1379,0
20230605,164900,86314390,1379,1379,1379,1379,647
20230605,164800,86314390,1379,1379,1379,1379,0
20230605,164700,86314390,1379,1379,1379,1379,0
20230605,164600,86314390,1379,1379,1379,1379,0
20230605,164500,86314390,1379,1379,1379,1379,0
20230605,164400,86314390,1379,1379,1379,1379,0
20230605,164300,86314390,1379,1379,1379,1379,0
20230605,164200,86314390,1379,1379,1379,1379,0
20230605,164100,86314390,1379,1379,1379,1379,0
20230605,164000,86314390,1379,1379,1379,1379,0
20230605,163900,86314390,1379,1379,1379,1379,0
20230605,163800,86314390,1379,1379,1379,1379,0
20230605,163700,86314390,1379,1379,1379,1379,0
20230605,163600,86314390,1379,1379,1379,1379,0
20230605,163500,86314390,1379,1379,1379,1379,0
20230605,163400,86314390,1379,1379,1379,1379,0
20230605,163300,86314390,1379,1379,1379,1379,0
20230605,163200,86314390,1379,1379,1379,1379,0
20230605,163100,86314390,1379,1379,1379,1379,0
20230605,163000,86314390,1379,1379,1379,1379,0
20230605,162900,86314390,1379,1379,1379,1379,0
20230605,162800,86314390,1379,1379,1379,1379,0
20230605,162700,86314390,1379,1379,1379,1379,0
20230605,162600,86314390,1379,1379,1379,1379,0
20230605,162500,86314390,1379,1379,1379,1379,0
20230605,162400,86314390,1379,1379,1379,1379,0
20230605,162300,86314390,1379,1379,1379,1379,0
20230605,162200,86314390,1379,1379,1379,1379,0
20230605,162100,86314390,1379,1379,1379,1379,0
20230605,162000,86314390,1379,1379,1379,1379,0
20230605,161900,86314390,1379,1379,1379,1379,647
20230605,161800,86314390,1379,1379,1379,1379,0
20230605,161700,86314390,1379,1379,1379,1379,0
20230605,161600,86314390,1379,1379,1379,1379,0
20230605,161500,86314390,1379,1379,1379,1379,0
20230605,161400,86314390,1379,1379,1379,1379,0
20230605,161300,86314390,1379,1379,1379,1379,0
20230605,161200,86314390,1379,1379,1379,1379,0
20230605,161100,86314390,1379,1379,1379,1379,0
20230605,161000,86314390,1379,1379,1379,1379,0
20230605,160900,86314390,1379,1379,1379,1379,0
20230605,160800,86314390,1379,1379,1379,1379,0
20230605,160700,86314390,1379,1379,1379,1379,0
20230605,160600,86314390,1379,1379,1379,1379,0
20230605,160500,86314390,1379,1379,1379,1379,0
20230605,160400,86314390,1379,1379,1379,1379,0
20230605,160300,86314390,1379,1379,1379,1379,0
20230605,160200,86314390,1379,1379,1379,1379,0
20230605,160100,86314390,1379,1379,1379,1379,0
20230605,160000,86314390,1379,1379,1379,1379,0
20230605,155900,86314390,1379,1379,1379,1379,0
20230605,155800,86314390,1379,1379,1379,1379,0
20230605,155700,86314390,1379,1379,1379,1379,0
20230605,155600,86314390,1379,1379,1379,1379,0
20230605,155500,86314390,1379,1379,1379,1379,0
20230605,155400,86314390,1379,1379,1379,1379,0
20230605,155300,86314390,1379,1379,1379,1379,0
20230605,155200,86314390,1379,1379,1379,1379,0
20230605,155100,86314390,1379,1379,1379,1379,0
20230605,155000,86314390,1379,1379,1379,1379,0
20230605,154900,86314390,1379,1379,1379,1379,647
20230605,154800,86314390,1379,1379,1379,1379,0
20230605,154700,86314390,1379,1379,1379,1379,0
20230605,154600,86314390,1379,1379,1379,1379,0
20230605,154500,86314390,1379,1379,1379,1379,0
20230605,154400,86314390,1379,1379,1379,1379,0
20230605,154300,86314390,1379,1379,1379,1379,0
20230605,154200,86314390,1379,1379,1379,1379,0
20230605,154100,86314390,1379,1379,1379,1379,0
20230605,154000,86314390,1379,1379,1379,1379,0
20230605,153900,86314390,1379,1379,1379,1379,0
20230605,153800,86314390,1379,1379,1379,1379,0
20230605,153700,86314390,1379,1379,1379,1379,0
20230605,153600,86314390,1379,1379,1379,1379,0
20230605,153500,86314390,1379,1379,1379,1379,0
20230605,153400,86314390,1379,1379,1379,1379,0
20230605,153300,86314390,1379,1379,1379,1379,0
20230605,153200,86314390,1379,1379,1379,1379,0
20230605,153100,86314390,1379,1379,1379,1379,0
20230605,153000,86314390,1379,1379,1379,1379,647
20230605,152900,85422177,1380,1380,1380,1380,0
20230605,152800,85422177,1380,1380,1380,1380,0
20230605,152700,85422177,1380,1380,1380,1380,0
20230605,152600,85422177,1380,1380,1380,1380,0
20230605,152500,85422177,1380,1380,1380,1380,0
20230605,152400,85422177,1380,1380,1380,1380,0
20230605,152300,85422177,1380,1380,1380,1380,0
20230605,152200,85422177,1380,1380,1380,1380,0
20230605,152100,85422177,1380,1380,1380,1380,0
20230605,152000,85422177,1380,1380,1380,1380,0
20230605,151900,85422177,1380,1379,1380,1379,44
20230605,151800,85361476,1379,1373,1379,1373,21
20230605,151700,85332637,1380,1379,1380,1379,1448
20230605,151600,83334897,1380,1380,1380,1380,0
20230605,151500,83334897,1380,1380,1380,1380,500
20230605,151400,82644897,1380,1380,1380,1380,0
20230605,151300,82644897,1380,1380,1380,1380,97
20230605,151200,82511037,1380,1380,1380,1380,1881
20230605,151100,79915257,1380,1376,1380,1376,1000
20230605,151000,78535657,1376,1376,1376,1376,0
20230605,150900,78535657,1376,1376,1376,1376,0
20230605,150800,78535657,1376,1372,1376,1372,2002
20230605,150700,75780909,1376,1376,1376,1376,546
20230605,150600,75029613,1377,1377,1377,1377,347
20230605,150500,74551794,1376,1376,1380,1376,1465
20230605,150400,72535931,1371,1371,1375,1371,42
20230605,150300,72478285,1370,1369,1370,1369,3545
20230605,150200,67621785,1366,1366,1366,1366,0
20230605,150100,67621785,1366,1366,1366,1366,0
20230605,150000,67621785,1366,1366,1366,1366,300
20230605,145900,67211985,1370,1370,1370,1370,0
20230605,145800,67211985,1370,1370,1370,1370,0
20230605,145700,67211985,1370,1370,1370,1370,0
20230605,145600,67211985,1370,1370,1370,1370,0
20230605,145500,67211985,1370,1370,1370,1370,0
20230605,145400,67211985,1370,1370,1370,1370,0
20230605,145300,67211985,1370,1369,1370,1369,83
20230605,145200,67098357,1369,1369,1369,1369,118
20230605,145100,66936815,1369,1369,1369,1369,50
20230605,145000,66868365,1369,1369,1369,1369,0
20230605,144900,66868365,1369,1369,1369,1369,0
20230605,144800,66868365,1369,1369,1369,1369,164
20230605,144700,66643849,1369,1368,1369,1368,3810
20230605,144600,61431427,1368,1368,1368,1368,1
20230605,144500,61430059,1367,1367,1367,1367,9
20230605,144400,61417756,1367,1367,1368,1367,4047
20230605,144300,55882896,1366,1366,1366,1366,0
20230605,144200,55882896,1366,1366,1366,1366,1
20230605,144100,55881530,1367,1367,1367,1367,0
20230605,144000,55881530,1367,1367,1367,1367,0
20230605,143900,55881530,1367,1367,1367,1367,0
20230605,143800,55881530,1367,1367,1367,1367,0
20230605,143700,55881530,1367,1367,1367,1367,0
20230605,143600,55881530,1367,1367,1367,1367,0
20230605,143500,55881530,1367,1367,1367,1367,0
20230605,143400,55881530,1367,1367,1367,1367,0
20230605,143300,55881530,1367,1367,1367,1367,0
20230605,143200,55881530,1367,1367,1367,1367,0
20230605,143100,55881530,1367,1367,1367,1367,0
20230605,143000,55881530,1367,1367,1367,1367,1
20230605,142900,55880163,1365,1365,1365,1365,0
20230605,142800,55880163,1365,1365,1365,1365,0
20230605,142700,55880163,1365,1365,1365,1365,167
20230605,142600,55652208,1368,1368,1368,1368,0
20230605,142500,55652208,1368,1368,1368,1368,0
20230605,142400,55652208,1368,1368,1368,1368,0
20230605,142300,55652208,1368,1368,1368,1368,0
20230605,142200,55652208,1368,1368,1368,1368,0
20230605,142100,55652208,1368,1368,1368,1368,0
20230605,142000,55652208,1368,1368,1368,1368,0
20230605,141900,55652208,1368,1368,1368,1368,0
20230605,141800,55652208,1368,1368,1368,1368,0
20230605,141700,55652208,1368,1368,1368,1368,0
20230605,141600,55652208,1368,1368,1368,1368,0
20230605,141500,55652208,1368,1368,1368,1368,0
20230605,141400,55652208,1368,1368,1368,1368,0
20230605,141300,55652208,1368,1368,1368,1368,0
20230605,141200,55652208,1368,1368,1368,1368,0
20230605,141100,55652208,1368,1368,1368,1368,0
20230605,141000,55652208,1368,1368,1368,1368,1
20230605,140900,55650840,1366,1366,1366,1366,0
20230605,140800,55650840,1366,1366,1366,1366,0
20230605,140700,55650840,1366,1366,1366,1366,0
20230605,140600,55650840,1366,1366,1366,1366,0
20230605,140500,55650840,1366,1366,1366,1366,0
20230605,140400,55650840,1366,1366,1366,1366,0
20230605,140300,55650840,1366,1366,1366,1366,0
20230605,140200,55650840,1366,1366,1366,1366,50
20230605,140100,55582540,1366,1366,1366,1366,0
20230605,140000,55582540,1366,1366,1366,1366,0
20230605,135900,55582540,1366,1366,1366,1366,0
20230605,135800,55582540,1366,1366,1366,1366,0
20230605,135700,55582540,1366,1366,1366,1366,1
20230605,135600,55581174,1368,1368,1368,1368,0
20230605,135500,55581174,1368,1368,1368,1368,10
20230605,135400,55567494,1368,1368,1368,1368,0
20230605,135300,55567494,1368,1368,1368,1368,0
20230605,135200,55567494,1368,1368,1368,1368,0
20230605,135100,55567494,1368,1368,1368,1368,0
20230605,135000,55567494,1368,1368,1368,1368,0
20230605,134900,55567494,1368,1368,1368,1368,30
20230605,134800,55526454,1368,1368,1368,1368,0
20230605,134700,55526454,1368,1368,1368,1368,0
20230605,134600,55526454,1368,1368,1368,1368,0
20230605,134500,55526454,1368,1367,1368,1367,51
20230605,134400,55456736,1368,1368,1368,1368,0
20230605,134300,55456736,1368,1365,1368,1365,2
20230605,134200,55454003,1368,1368,1368,1368,0
20230605,134100,55454003,1368,1368,1368,1368,0
20230605,134000,55454003,1368,1368,1368,1368,0
20230605,133900,55454003,1368,1368,1368,1368,2
20230605,133800,55451267,1367,1367,1367,1367,6
20230605,133700,55443065,1367,1367,1367,1367,0
20230605,133600,55443065,1367,1367,1367,1367,50
20230605,133500,55374715,1368,1368,1368,1368,0
20230605,133400,55374715,1368,1368,1368,1368,0
20230605,133300,55374715,1368,1368,1368,1368,0
20230605,133200,55374715,1368,1368,1368,1368,0
20230605,133100,55374715,1368,1368,1368,1368,0
20230605,133000,55374715,1368,1368,1368,1368,0
20230605,132900,55374715,1368,1368,1368,1368,0
20230605,132800,55374715,1368,1368,1368,1368,0
20230605,132700,55374715,1368,1368,1368,1368,0
20230605,132600,55374715,1368,1368,1368,1368,328
20230605,132500,54926011,1368,1367,1368,1367,1392
20230605,132400,53023038,1366,1366,1366,1366,0
20230605,132300,53023038,1366,1366,1366,1366,35
20230605,132200,52975228,1366,1366,1366,1366,0
20230605,132100,52975228,1366,1366,1366,1366,0
20230605,132000,52975228,1366,1366,1366,1366,0
20230605,131900,52975228,1366,1366,1366,1366,20
20230605,131800,52947908,1367,1367,1367,1367,0
20230605,131700,52947908,1367,1366,1367,1366,85
20230605,131600,52831718,1367,1366,1367,1366,10
20230605,131500,52818050,1367,1367,1367,1367,0
20230605,131400,52818050,1367,1367,1367,1367,0
20230605,131300,52818050,1367,1367,1367,1367,766
20230605,131200,51770928,1367,1365,1367,1365,2629
20230605,131100,48177671,1364,1363,1364,1363,3
20230605,131000,48173580,1363,1363,1363,1363,6
20230605,130900,48165402,1362,1362,1362,1362,0
20230605,130800,48165402,1362,1362,1362,1362,0
20230605,130700,48165402,1362,1362,1362,1362,0
20230605,130600,48165402,1362,1362,1362,1362,0
20230605,130500,48165402,1362,1360,1362,1360,1428
20230605,130400,46221963,1361,1361,1361,1361,0
20230605,130300,46221963,1361,1361,1361,1361,0
20230605,130200,46221963,1361,1360,1361,1360,1913
20230605,130100,43619403,1353,1353,1353,1353,0
20230605,130000,43619403,1353,1360,1360,1353,639
20230605,125900,42750484,1360,1360,1360,1360,0
20230605,125800,42750484,1360,1360,1360,1360,0
20230605,125700,42750484,1360,1360,1360,1360,0
20230605,125600,42750484,1360,1360,1360,1360,0
20230605,125500,42750484,1360,1360,1360,1360,1
20230605,125400,42749124,1357,1355,1357,1355,1523
20230605,125300,40683987,1355,1355,1355,1355,0
20230605,125200,40683987,1355,1355,1355,1355,10
20230605,125100,40670437,1355,1355,1355,1355,0
20230605,125000,40670437,1355,1355,1355,1355,0
20230605,124900,40670437,1355,1355,1355,1355,0
20230605,124800,40670437,1355,1355,1355,1355,94
20230605,124700,40543067,1360,1360,1360,1360,0
20230605,124600,40543067,1360,1359,1360,1359,1838
20230605,124500,38044859,1359,1359,1359,1359,0
20230605,124400,38044859,1359,1359,1359,1359,0
20230605,124300,38044859,1359,1359,1359,1359,0
20230605,124200,38044859,1359,1359,1359,1359,0
20230605,124100,38044859,1359,1359,1359,1359,0
20230605,124000,38044859,1359,1359,1359,1359,0
20230605,123900,38044859,1359,1359,1359,1359,0
20230605,123800,38044859,1359,1359,1359,1359,0
20230605,123700,38044859,1359,1359,1359,1359,0
20230605,123600,38044859,1359,1359,1359,1359,0
20230605,123500,38044859,1359,1359,1359,1359,0
20230605,123400,38044859,1359,1359,1359,1359,0
20230605,123300,38044859,1359,1359,1359,1359,2
20230605,123200,38042141,1354,1354,1354,1354,0
20230605,123100,38042141,1354,1354,1354,1354,1
20230605,123000,38040787,1354,1354,1354,1354,0
20230605,122900,38040787,1354,1354,1354,1354,1
20230605,122800,38039433,1361,1361,1361,1361,0
20230605,122700,38039433,1361,1361,1361,1361,0
20230605,122600,38039433,1361,1361,1361,1361,0
20230605,122500,38039433,1361,1361,1361,1361,0
20230605,122400,38039433,1361,1361,1361,1361,0
20230605,122300,38039433,1361,1361,1361,1361,0
20230605,122200,38039433,1361,1361,1361,1361,0
20230605,122100,38039433,1361,1361,1361,1361,0
20230605,122000,38039433,1361,1361,1361,1361,0
20230605,121900,38039433,1361,1361,1361,1361,0
20230605,121800,38039433,1361,1361,1361,1361,0
20230605,121700,38039433,1361,1361,1361,1361,1102
20230605,121600,36539611,1361,1361,1361,1361,0
20230605,121500,36539611,1361,1361,1361,1361,0
20230605,121400,36539611,1361,1361,1361,1361,61
20230605,121300,36456590,1361,1361,1361,1361,0
20230605,121200,36456590,1361,1361,1361,1361,0
20230605,121100,36456590,1361,1361,1361,1361,0
20230605,121000,36456590,1361,1361,1361,1361,0
20230605,120900,36456590,1361,1361,1361,1361,0
20230605,120800,36456590,1361,1361,1361,1361,0
20230605,120700,36456590,1361,1361,1361,1361,0
20230605,120600,36456590,1361,1361,1361,1361,0
20230605,120500,36456590,1361,1361,1361,1361,0
20230605,120400,36456590,1361,1361,1361,1361,0
20230605,120300,36456590,1361,1361,1361,1361,43
20230605,120200,36398067,1364,1364,1364,1364,0
20230605,120100,36398067,1364,1364,1364,1364,0
20230605,120000,36398067,1364,1364,1364,1364,0
20230605,115900,36398067,1364,1364,1364,1364,0
20230605,115800,36398067,1364,1364,1364,1364,0
20230605,115700,36398067,1364,1364,1364,1364,0
20230605,115600,36398067,1364,1364,1364,1364,1
20230605,115500,36396703,1366,1366,1366,1366,1
20230605,115400,36395337,1362,1362,1362,1362,1
20230605,115300,36393975,1360,1360,1360,1360,0
20230605,115200,36393975,1360,1360,1360,1360,0
20230605,115100,36393975,1360,1360,1360,1360,0
20230605,115000,36393975,1360,1360,1360,1360,0
20230605,114900,36393975,1360,1360,1360,1360,1000
20230605,114800,35033975,1360,1360,1360,1360,0
20230605,114700,35033975,1360,1360,1360,1360,0
20230605,114600,35033975,1360,1360,1360,1360,0
20230605,114500,35033975,1360,1360,1360,1360,1000
20230605,114400,33673975,1367,1367,1367,1367,0
20230605,114300,33673975,1367,1367,1367,1367,0
20230605,114200,33673975,1367,1367,1367,1367,1
20230605,114100,33672608,1360,1360,1360,1360,0
20230605,114000,33672608,1360,1360,1360,1360,0
20230605,113900,33672608,1360,1360,1360,1360,0
20230605,113800,33672608,1360,1360,1360,1360,172
20230605,113700,33438688,1360,1360,1360,1360,0
20230605,113600,33438688,1360,1360,1360,1360,0
20230605,113500,33438688,1360,1360,1360,1360,1
20230605,113400,33437328,1360,1360,1360,1360,0
20230605,113300,33437328,1360,1360,1360,1360,0
20230605,113200,33437328,1360,1360,1360,1360,0
20230605,113100,33437328,1360,1360,1360,1360,0
20230605,113000,33437328,1360,1360,1360,1360,5
20230605,112900,33430528,1353,1353,1353,1353,0
20230605,112800,33430528,1353,1353,1353,1353,0
20230605,112700,33430528,1353,1353,1353,1353,0
20230605,112600,33430528,1353,1353,1353,1353,0
20230605,112500,33430528,1353,1353,1353,1353,0
20230605,112400,33430528,1353,1353,1353,1353,0
20230605,112300,33430528,1353,1353,1353,1353,0
20230605,112200,33430528,1353,1353,1353,1353,0
20230605,112100,33430528,1353,1353,1353,1353,671
20230605,112000,32522665,1353,1354,1354,1353,1700
20230605,111900,30222271,1360,1360,1360,1360,0
20230605,111800,30222271,1360,1360,1360,1360,0
20230605,111700,30222271,1360,1360,1360,1360,0
20230605,111600,30222271,1360,1360,1360,1360,0
20230605,111500,30222271,1360,1360,1360,1360,0
20230605,111400,30222271,1360,1360,1360,1360,0
20230605,111300,30222271,1360,1360,1360,1360,0
20230605,111200,30222271,1360,1360,1360,1360,10
20230605,111100,30208671,1360,1360,1360,1360,2
20230605,111000,30205951,1359,1359,1359,1359,10
20230605,110900,30192361,1359,1359,1359,1359,91
20230605,110800,30068692,1359,1359,1359,1359,0
20230605,110700,30068692,1359,1359,1359,1359,0
20230605,110600,30068692,1359,1359,1359,1359,0
20230605,110500,30068692,1359,1359,1359,1359,0
20230605,110400,30068692,1359,1359,1359,1359,0
20230605,110300,30068692,1359,1359,1359,1359,0
20230605,110200,30068692,1359,1359,1359,1359,50
20230605,110100,30000742,1359,1359,1359,1359,0
20230605,110000,30000742,1359,1359,1359,1359,0
20230605,105900,30000742,1359,1359,1359,1359,0
20230605,105800,30000742,1359,1359,1359,1359,0
20230605,105700,30000742,1359,1359,1359,1359,0
20230605,105600,30000742,1359,1359,1359,1359,200
20230605,105500,29728942,1359,1359,1359,1359,0
20230605,105400,29728942,1359,1359,1359,1359,0
20230605,105300,29728942,1359,1359,1359,1359,0
20230605,105200,29728942,1359,1359,1359,1359,0
20230605,105100,29728942,1359,1359,1359,1359,0
20230605,105000,29728942,1359,1359,1359,1359,0
20230605,104900,29728942,1359,1359,1359,1359,0
20230605,104800,29728942,1359,1359,1359,1359,89
20230605,104700,29607991,1359,1359,1359,1359,0
20230605,104600,29607991,1359,1359,1359,1359,0
20230605,104500,29607991,1359,1359,1359,1359,0
20230605,104400,29607991,1359,1359,1359,1359,0
20230605,104300,29607991,1359,1359,1359,1359,0
20230605,104200,29607991,1359,1359,1359,1359,0
20230605,104100,29607991,1359,1359,1359,1359,2081
20230605,104000,26779912,1359,1359,1359,1359,7
20230605,103900,26770399,1359,1359,1359,1359,0
20230605,103800,26770399,1359,1359,1359,1359,0
20230605,103700,26770399,1359,1359,1359,1359,40
20230605,103600,26716039,1359,1359,1359,1359,130
20230605,103500,26539369,1359,1360,1360,1359,51
20230605,103400,26470059,1359,1359,1359,1359,0
20230605,103300,26470059,1359,1359,1359,1359,0
20230605,103200,26470059,1359,1359,1359,1359,0
20230605,103100,26470059,1359,1359,1359,1359,12
20230605,103000,26453751,1359,1359,1359,1359,680
20230605,102900,25529631,1359,1359,1359,1359,0
20230605,102800,25529631,1359,1359,1359,1359,1480
20230605,102700,23518311,1359,1359,1359,1359,1
20230605,102600,23516952,1353,1353,1353,1353,0
20230605,102500,23516952,1353,1353,1353,1353,0
20230605,102400,23516952,1353,1353,1353,1353,0
20230605,102300,23516952,1353,1353,1353,1353,80
20230605,102200,23408712,1353,1353,1353,1353,0
20230605,102100,23408712,1353,1353,1353,1353,0
20230605,102000,23408712,1353,1349,1353,1349,2
20230605,101900,23406010,1349,1349,1349,1349,0
20230605,101800,23406010,1349,1349,1352,1349,729
20230605,101700,22420432,1353,1353,1353,1353,0
20230605,101600,22420432,1353,1353,1353,1353,1479
20230605,101500,20419345,1360,1360,1360,1360,1476
20230605,101400,18411985,1367,1367,1367,1367,1
20230605,101300,18410618,1368,1363,1368,1363,25
20230605,101200,18376478,1347,1340,1347,1340,2642
20230605,101100,14829901,1340,1340,1340,1340,0
20230605,101000,14829901,1340,1340,1340,1340,0
20230605,100900,14829901,1340,1340,1340,1340,0
20230605,100800,14829901,1340,1341,1341,1340,160
20230605,100700,14615346,1347,1347,1347,1347,0
20230605,100600,14615346,1347,1347,1347,1347,0
20230605,100500,14615346,1347,1347,1347,1347,0
20230605,100400,14615346,1347,1347,1347,1347,0
20230605,100300,14615346,1347,1347,1347,1347,0
20230605,100200,14615346,1347,1347,1347,1347,0
20230605,100100,14615346,1347,1347,1347,1347,0
20230605,100000,14615346,1347,1347,1347,1347,0
20230605,095900,14615346,1347,1347,1347,1347,0
20230605,095800,14615346,1347,1347,1347,1347,0
20230605,095700,14615346,1347,1347,1347,1347,0
20230605,095600,14615346,1347,1347,1347,1347,1
20230605,095500,14613999,1341,1341,1341,1341,0
20230605,095400,14613999,1341,1341,1341,1341,0
20230605,095300,14613999,1341,1341,1341,1341,0
20230605,095200,14613999,1341,1341,1341,1341,0
20230605,095100,14613999,1341,1341,1341,1341,0
20230605,095000,14613999,1341,1341,1341,1341,0
20230605,094900,14613999,1341,1341,1341,1341,0
20230605,094800,14613999,1341,1341,1341,1341,0
20230605,094700,14613999,1341,1341,1341,1341,55
20230605,094600,14540244,1338,1338,1338,1338,0
20230605,094500,14540244,1338,1338,1338,1338,0
20230605,094400,14540244,1338,1339,1339,1338,260
20230605,094300,14192121,1347,1347,1347,1347,0
20230605,094200,14192121,1347,1347,1347,1347,0
20230605,094100,14192121,1347,1347,1347,1347,0
20230605,094000,14192121,1347,1347,1347,1347,0
20230605,093900,14192121,1347,1347,1347,1347,0
20230605,093800,14192121,1347,1347,1347,1347,0
20230605,093700,14192121,1347,1347,1347,1347,0
20230605,093600,14192121,1347,1347,1347,1347,0
20230605,093500,14192121,1347,1347,1347,1347,1
20230605,093400,14190774,1347,1347,1347,1347,1
20230605,093300,14189427,1338,1338,1338,1338,3
20230605,093200,14185413,1339,1339,1339,1339,0
20230605,093100,14185413,1339,1339,1339,1339,0
20230605,093000,14185413,1339,1339,1339,1339,0
20230605,092900,14185413,1339,1339,1339,1339,1
20230605,092800,14184074,1338,1339,1339,1338,20
20230605,092700,14157297,1347,1347,1347,1347,18
20230605,092600,14133051,1347,1347,1347,1347,2988
20230605,092500,10108215,1347,1347,1347,1347,18
20230605,092400,10083969,1347,1347,1347,1347,4957
20230605,092300,3406890,1349,1349,1349,1349,0
20230605,092200,3406890,1349,1349,1349,1349,0
20230605,092100,3406890,1349,1351,1351,1349,1838
20230605,092000,924506,1351,1351,1351,1351,0
20230605,091900,924506,1351,1351,1351,1351,0
20230605,091800,924506,1351,1351,1351,1351,0
20230605,091700,924506,1351,1351,1351,1351,0
20230605,091600,924506,1351,1351,1351,1351,0
20230605,091500,924506,1351,1351,1351,1351,0
20230605,091400,924506,1351,1351,1351,1351,0
20230605,091300,924506,1351,1352,1352,1351,500
20230605,091200,248525,1352,1352,1352,1352,0
20230605,091100,248525,1352,1352,1352,1352,0
20230605,091000,248525,1352,1352,1352,1352,0
20230605,090900,248525,1352,1352,1352,1352,0
20230605,090800,248525,1352,1367,1367,1352,7
20230605,090700,238986,1368,1362,1368,1362,8
20230605,090600,228067,1361,1349,1361,1349,50
20230605,090500,160447,1349,1349,1349,1349,0
20230605,090400,160447,1349,1349,1349,1349,0
20230605,090300,160447,1349,1349,1349,1349,0
20230605,090200,160447,1349,1349,1349,1349,0
20230605,090100,160447,1349,1349,1349,1349,0
20230605,090000,160447,1349,1360,1360,1349,118