KissMeData/082800/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191800,522870398,879,879,879,879,5972
20230605,191700,522870398,879,879,879,879,0
20230605,191600,522870398,879,879,879,879,0
20230605,191500,522870398,879,879,879,879,0
20230605,191400,522870398,879,879,879,879,0
20230605,191300,522870398,879,879,879,879,0
20230605,191200,522870398,879,879,879,879,0
20230605,191100,522870398,879,879,879,879,0
20230605,191000,522870398,879,879,879,879,0
20230605,190900,522870398,879,879,879,879,0
20230605,190800,522870398,879,879,879,879,0
20230605,190700,522870398,879,879,879,879,0
20230605,190600,522870398,879,879,879,879,0
20230605,190500,522870398,879,879,879,879,0
20230605,190400,522870398,879,879,879,879,0
20230605,190300,522870398,879,879,879,879,0
20230605,190200,522870398,879,879,879,879,0
20230605,190100,522870398,879,879,879,879,0
20230605,190000,522870398,879,879,879,879,0
20230605,185900,522870398,879,879,879,879,0
20230605,185800,522870398,879,879,879,879,0
20230605,185700,522870398,879,879,879,879,0
20230605,185600,522870398,879,879,879,879,0
20230605,185500,522870398,879,879,879,879,0
20230605,185400,522870398,879,879,879,879,0
20230605,185300,522870398,879,879,879,879,0
20230605,185200,522870398,879,879,879,879,0
20230605,185100,522870398,879,879,879,879,0
20230605,185000,522870398,879,879,879,879,0
20230605,184900,522870398,879,879,879,879,0
20230605,184800,522870398,879,879,879,879,5972
20230605,184700,522870398,879,879,879,879,0
20230605,184600,522870398,879,879,879,879,0
20230605,184500,522870398,879,879,879,879,0
20230605,184400,522870398,879,879,879,879,0
20230605,184300,522870398,879,879,879,879,0
20230605,184200,522870398,879,879,879,879,0
20230605,184100,522870398,879,879,879,879,0
20230605,184000,522870398,879,879,879,879,0
20230605,183900,522870398,879,879,879,879,0
20230605,183800,522870398,879,879,879,879,0
20230605,183700,522870398,879,879,879,879,0
20230605,183600,522870398,879,879,879,879,0
20230605,183500,522870398,879,879,879,879,0
20230605,183400,522870398,879,879,879,879,0
20230605,183300,522870398,879,879,879,879,0
20230605,183200,522870398,879,879,879,879,0
20230605,183100,522870398,879,879,879,879,0
20230605,183000,522870398,879,879,879,879,0
20230605,182900,522870398,879,879,879,879,0
20230605,182800,522870398,879,879,879,879,0
20230605,182700,522870398,879,879,879,879,0
20230605,182600,522870398,879,879,879,879,0
20230605,182500,522870398,879,879,879,879,0
20230605,182400,522870398,879,879,879,879,0
20230605,182300,522870398,879,879,879,879,0
20230605,182200,522870398,879,879,879,879,0
20230605,182100,522870398,879,879,879,879,0
20230605,182000,522870398,879,879,879,879,0
20230605,181900,522870398,879,879,879,879,0
20230605,181800,522870398,879,879,879,879,5972
20230605,181700,522870398,879,879,879,879,0
20230605,181600,522870398,879,879,879,879,0
20230605,181500,522870398,879,879,879,879,0
20230605,181400,522870398,879,879,879,879,0
20230605,181300,522870398,879,879,879,879,0
20230605,181200,522870398,879,879,879,879,0
20230605,181100,522870398,879,879,879,879,0
20230605,181000,522870398,879,879,879,879,0
20230605,180900,522870398,879,879,879,879,0
20230605,180800,522870398,879,879,879,879,0
20230605,180700,522870398,879,879,879,879,0
20230605,180600,522870398,879,879,879,879,0
20230605,180500,522870398,879,879,879,879,0
20230605,180400,522870398,879,879,879,879,0
20230605,180300,522870398,879,879,879,879,0
20230605,180200,522870398,879,879,879,879,0
20230605,180100,522870398,879,879,879,879,0
20230605,180000,522870398,879,879,879,879,0
20230605,175900,522870398,879,879,879,879,0
20230605,175800,522870398,879,879,879,879,0
20230605,175700,522870398,879,879,879,879,0
20230605,175600,522870398,879,879,879,879,0
20230605,175500,522870398,879,879,879,879,0
20230605,175400,522870398,879,879,879,879,0
20230605,175300,522870398,879,879,879,879,0
20230605,175200,522870398,879,879,879,879,0
20230605,175100,522870398,879,879,879,879,0
20230605,175000,522870398,879,879,879,879,0
20230605,174900,522870398,879,879,879,879,0
20230605,174800,522870398,879,879,879,879,5972
20230605,174700,522870398,879,879,879,879,0
20230605,174600,522870398,879,879,879,879,0
20230605,174500,522870398,879,879,879,879,0
20230605,174400,522870398,879,879,879,879,0
20230605,174300,522870398,879,879,879,879,0
20230605,174200,522870398,879,879,879,879,0
20230605,174100,522870398,879,879,879,879,0
20230605,174000,522870398,879,879,879,879,0
20230605,173900,522870398,879,879,879,879,0
20230605,173800,522870398,879,879,879,879,0
20230605,173700,522870398,879,879,879,879,0
20230605,173600,522870398,879,879,879,879,0
20230605,173500,522870398,879,879,879,879,0
20230605,173400,522870398,879,879,879,879,0
20230605,173300,522870398,879,879,879,879,0
20230605,173200,522870398,879,879,879,879,0
20230605,173100,522870398,879,879,879,879,0
20230605,173000,522870398,879,879,879,879,0
20230605,172900,522870398,879,879,879,879,0
20230605,172800,522870398,879,879,879,879,0
20230605,172700,522870398,879,879,879,879,0
20230605,172600,522870398,879,879,879,879,0
20230605,172500,522870398,879,879,879,879,0
20230605,172400,522870398,879,879,879,879,0
20230605,172300,522870398,879,879,879,879,0
20230605,172200,522870398,879,879,879,879,0
20230605,172100,522870398,879,879,879,879,0
20230605,172000,522870398,879,879,879,879,0
20230605,171900,522870398,879,879,879,879,0
20230605,171800,522870398,879,879,879,879,5972
20230605,171700,522870398,879,879,879,879,0
20230605,171600,522870398,879,879,879,879,0
20230605,171500,522870398,879,879,879,879,0
20230605,171400,522870398,879,879,879,879,0
20230605,171300,522870398,879,879,879,879,0
20230605,171200,522870398,879,879,879,879,0
20230605,171100,522870398,879,879,879,879,0
20230605,171000,522870398,879,879,879,879,0
20230605,170900,522870398,879,879,879,879,0
20230605,170800,522870398,879,879,879,879,0
20230605,170700,522870398,879,879,879,879,0
20230605,170600,522870398,879,879,879,879,0
20230605,170500,522870398,879,879,879,879,0
20230605,170400,522870398,879,879,879,879,0
20230605,170300,522870398,879,879,879,879,0
20230605,170200,522870398,879,879,879,879,0
20230605,170100,522870398,879,879,879,879,0
20230605,170000,522870398,879,879,879,879,0
20230605,165900,522870398,879,879,879,879,0
20230605,165800,522870398,879,879,879,879,0
20230605,165700,522870398,879,879,879,879,0
20230605,165600,522870398,879,879,879,879,0
20230605,165500,522870398,879,879,879,879,0
20230605,165400,522870398,879,879,879,879,0
20230605,165300,522870398,879,879,879,879,0
20230605,165200,522870398,879,879,879,879,0
20230605,165100,522870398,879,879,879,879,0
20230605,165000,522870398,879,879,879,879,0
20230605,164900,522870398,879,879,879,879,0
20230605,164800,522870398,879,879,879,879,5972
20230605,164700,522870398,879,879,879,879,0
20230605,164600,522870398,879,879,879,879,0
20230605,164500,522870398,879,879,879,879,0
20230605,164400,522870398,879,879,879,879,0
20230605,164300,522870398,879,879,879,879,0
20230605,164200,522870398,879,879,879,879,0
20230605,164100,522870398,879,879,879,879,0
20230605,164000,522870398,879,879,879,879,0
20230605,163900,522870398,879,879,879,879,0
20230605,163800,522870398,879,879,879,879,0
20230605,163700,522870398,879,879,879,879,0
20230605,163600,522870398,879,879,879,879,0
20230605,163500,522870398,879,879,879,879,0
20230605,163400,522870398,879,879,879,879,0
20230605,163300,522870398,879,879,879,879,0
20230605,163200,522870398,879,879,879,879,0
20230605,163100,522870398,879,879,879,879,0
20230605,163000,522870398,879,879,879,879,0
20230605,162900,522870398,879,879,879,879,0
20230605,162800,522870398,879,879,879,879,0
20230605,162700,522870398,879,879,879,879,0
20230605,162600,522870398,879,879,879,879,0
20230605,162500,522870398,879,879,879,879,0
20230605,162400,522870398,879,879,879,879,0
20230605,162300,522870398,879,879,879,879,0
20230605,162200,522870398,879,879,879,879,0
20230605,162100,522870398,879,879,879,879,0
20230605,162000,522870398,879,879,879,879,0
20230605,161900,522870398,879,879,879,879,0
20230605,161800,522870398,879,879,879,879,5972
20230605,161700,522870398,879,879,879,879,0
20230605,161600,522870398,879,879,879,879,0
20230605,161500,522870398,879,879,879,879,0
20230605,161400,522870398,879,879,879,879,0
20230605,161300,522870398,879,879,879,879,0
20230605,161200,522870398,879,879,879,879,0
20230605,161100,522870398,879,879,879,879,0
20230605,161000,522870398,879,879,879,879,0
20230605,160900,522870398,879,879,879,879,0
20230605,160800,522870398,879,879,879,879,0
20230605,160700,522870398,879,879,879,879,0
20230605,160600,522870398,879,879,879,879,0
20230605,160500,522870398,879,879,879,879,0
20230605,160400,522870398,879,879,879,879,0
20230605,160300,522870398,879,879,879,879,0
20230605,160200,522870398,879,879,879,879,0
20230605,160100,522870398,879,879,879,879,0
20230605,160000,522870398,879,879,879,879,0
20230605,155900,522870398,879,879,879,879,0
20230605,155800,522870398,879,879,879,879,0
20230605,155700,522870398,879,879,879,879,0
20230605,155600,522870398,879,879,879,879,0
20230605,155500,522870398,879,879,879,879,0
20230605,155400,522870398,879,879,879,879,0
20230605,155300,522870398,879,879,879,879,0
20230605,155200,522870398,879,879,879,879,0
20230605,155100,522870398,879,879,879,879,0
20230605,155000,522870398,879,879,879,879,0
20230605,154900,522870398,879,879,879,879,0
20230605,154800,522870398,879,879,879,879,5972
20230605,154700,522870398,879,879,879,879,0
20230605,154600,522870398,879,879,879,879,0
20230605,154500,522870398,879,879,879,879,0
20230605,154400,522870398,879,879,879,879,0
20230605,154300,522870398,879,879,879,879,0
20230605,154200,522870398,879,879,879,879,0
20230605,154100,522870398,879,879,879,879,0
20230605,154000,522870398,879,879,879,879,0
20230605,153900,522870398,879,879,879,879,0
20230605,153800,522870398,879,879,879,879,0
20230605,153700,522870398,879,879,879,879,0
20230605,153600,522870398,879,879,879,879,0
20230605,153500,522870398,879,879,879,879,0
20230605,153400,522870398,879,879,879,879,0
20230605,153300,522870398,879,879,879,879,0
20230605,153200,522870398,879,879,879,879,0
20230605,153100,522870398,879,879,879,879,0
20230605,153000,522870398,879,879,879,879,5972
20230605,152900,517621010,881,881,881,881,0
20230605,152800,517621010,881,881,881,881,0
20230605,152700,517621010,881,881,881,881,0
20230605,152600,517621010,881,881,881,881,0
20230605,152500,517621010,881,881,881,881,0
20230605,152400,517621010,881,881,881,881,0
20230605,152300,517621010,881,881,881,881,0
20230605,152200,517621010,881,881,881,881,0
20230605,152100,517621010,881,881,881,881,0
20230605,152000,517621010,881,881,881,881,0
20230605,151900,517621010,881,880,881,880,1292
20230605,151800,516482905,880,880,880,880,1797
20230605,151700,514901545,880,880,880,880,0
20230605,151600,514901545,880,880,880,880,6
20230605,151500,514896265,878,880,880,878,8882
20230605,151400,507080515,881,880,881,880,5164
20230605,151300,502536181,880,879,880,879,3867
20230605,151200,499134258,880,880,880,880,0
20230605,151100,499134258,880,879,880,879,2923
20230605,151000,496563771,880,880,880,880,60
20230605,150900,496510971,880,880,880,880,682
20230605,150800,495910811,880,880,880,880,107
20230605,150700,495816651,880,880,880,880,40
20230605,150600,495781451,880,880,880,880,101
20230605,150500,495692571,880,881,881,880,1339
20230605,150400,494514250,881,880,881,880,105
20230605,150300,494421849,881,880,881,880,610
20230605,150200,493885047,880,880,880,880,56
20230605,150100,493835767,880,880,880,880,1025
20230605,150000,492933767,880,880,880,880,72
20230605,145900,492870407,880,880,881,880,12560
20230605,145800,481817493,880,881,881,880,5595
20230605,145700,476888716,881,882,882,881,240
20230605,145600,476677269,882,882,882,882,736
20230605,145500,476028117,883,883,883,883,137
20230605,145400,475907146,883,883,883,883,1000
20230605,145300,475024146,883,883,883,883,2
20230605,145200,475022380,882,882,882,882,528
20230605,145100,474556684,882,882,882,882,0
20230605,145000,474556684,882,882,882,882,1
20230605,144900,474555802,881,881,881,881,347
20230605,144800,474250095,881,881,881,881,0
20230605,144700,474250095,881,881,881,881,0
20230605,144600,474250095,881,881,881,881,0
20230605,144500,474250095,881,881,881,881,0
20230605,144400,474250095,881,881,881,881,0
20230605,144300,474250095,881,881,881,881,830
20230605,144200,473518865,881,881,881,881,0
20230605,144100,473518865,881,881,881,881,249
20230605,144000,473299496,881,881,881,881,630
20230605,143900,472744466,882,882,882,882,0
20230605,143800,472744466,882,882,882,882,837
20230605,143700,472006232,883,883,883,883,500
20230605,143600,471564732,883,882,883,882,10
20230605,143500,471555910,882,883,883,882,2836
20230605,143400,469051724,883,885,885,883,45
20230605,143300,469011902,885,885,885,885,0
20230605,143200,469011902,885,885,885,885,4
20230605,143100,469008362,886,886,886,886,1
20230605,143000,469007476,885,886,886,885,118
20230605,142900,468903045,885,885,885,885,0
20230605,142800,468903045,885,885,885,885,0
20230605,142700,468903045,885,885,885,885,0
20230605,142600,468903045,885,885,885,885,0
20230605,142500,468903045,885,885,885,885,100
20230605,142400,468814545,885,885,885,885,0
20230605,142300,468814545,885,885,885,885,1
20230605,142200,468813660,885,885,886,885,400
20230605,142100,468459387,886,884,886,884,200
20230605,142000,468282208,885,884,885,883,444
20230605,141900,467889890,885,885,885,885,0
20230605,141800,467889890,885,885,885,885,24
20230605,141700,467868650,885,885,885,885,0
20230605,141600,467868650,885,885,885,885,1
20230605,141500,467867765,886,886,886,886,0
20230605,141400,467867765,886,886,886,886,0
20230605,141300,467867765,886,885,886,885,308
20230605,141200,467594888,886,885,886,885,130
20230605,141100,467479718,885,884,885,884,181
20230605,141000,467319537,884,884,884,884,0
20230605,140900,467319537,884,884,884,884,0
20230605,140800,467319537,884,884,884,884,0
20230605,140700,467319537,884,884,884,884,2
20230605,140600,467317769,881,882,882,881,170
20230605,140500,467167992,885,885,885,885,0
20230605,140400,467167992,885,885,885,885,11
20230605,140300,467158257,886,886,886,886,0
20230605,140200,467158257,886,886,886,886,1
20230605,140100,467157371,886,886,886,886,14
20230605,140000,467144967,886,886,886,886,0
20230605,135900,467144967,886,886,886,886,0
20230605,135800,467144967,886,886,886,886,10
20230605,135700,467136107,880,886,887,880,1276
20230605,135600,466012175,881,882,885,881,1861
20230605,135500,464371905,881,880,881,880,907
20230605,135400,463572840,885,881,885,881,110
20230605,135300,463475530,881,881,881,881,1625
20230605,135200,462043905,881,883,883,880,17849
20230605,135100,446314075,883,883,883,883,2000
20230605,135000,444548075,886,886,886,886,2
20230605,134900,444546303,886,883,886,883,539
20230605,134800,444070363,883,883,883,883,0
20230605,134700,444070363,883,886,886,883,492
20230605,134600,443635587,883,885,885,883,2622
20230605,134500,441319923,887,887,887,887,103
20230605,134400,441228562,887,887,887,887,5
20230605,134300,441224127,887,887,887,887,27
20230605,134200,441200178,886,886,886,886,341
20230605,134100,440898052,886,885,886,885,2
20230605,134000,440896281,886,886,886,886,2
20230605,133900,440894509,887,885,887,885,815
20230605,133800,440173232,885,885,885,885,1
20230605,133700,440172347,887,885,887,884,519
20230605,133600,439713544,887,887,887,887,0
20230605,133500,439713544,887,887,887,887,0
20230605,133400,439713544,887,887,887,887,1
20230605,133300,439712657,884,886,886,884,759
20230605,133200,439041671,887,887,887,887,10
20230605,133100,439032801,887,888,888,884,1862
20230605,133000,437379362,889,888,889,888,202
20230605,132900,437199984,889,889,889,889,0
20230605,132800,437199984,889,885,889,885,10000
20230605,132700,428323620,884,884,884,884,0
20230605,132600,428323620,884,884,884,884,500
20230605,132500,427881620,884,884,884,884,0
20230605,132400,427881620,884,884,884,884,0
20230605,132300,427881620,884,884,884,884,0
20230605,132200,427881620,884,885,885,884,172
20230605,132100,427729570,885,885,885,885,1
20230605,132000,427728685,885,885,885,885,0
20230605,131900,427728685,885,885,885,885,0
20230605,131800,427728685,885,884,885,884,103
20230605,131700,427637532,885,885,885,885,0
20230605,131600,427637532,885,885,885,885,18
20230605,131500,427621602,883,883,883,883,50
20230605,131400,427577452,883,885,885,883,2469
20230605,131300,425393325,884,884,884,884,0
20230605,131200,425393325,884,884,884,884,162
20230605,131100,425250117,884,884,884,884,10
20230605,131000,425241277,884,884,884,884,1312
20230605,130900,424081469,884,884,884,884,0
20230605,130800,424081469,884,884,884,884,0
20230605,130700,424081469,884,884,884,884,0
20230605,130600,424081469,884,884,884,884,224
20230605,130500,423883453,883,884,884,883,2791
20230605,130400,421416740,884,884,884,884,240
20230605,130300,421204580,880,880,880,880,0
20230605,130200,421204580,880,880,880,880,0
20230605,130100,421204580,880,880,880,880,0
20230605,130000,421204580,880,880,880,880,0
20230605,125900,421204580,880,880,880,880,0
20230605,125800,421204580,880,881,881,880,8572
20230605,125700,413654164,881,881,881,881,100
20230605,125600,413566064,882,882,882,882,0
20230605,125500,413566064,882,882,882,882,820
20230605,125400,412842824,882,882,882,882,0
20230605,125300,412842824,882,882,882,882,1272
20230605,125200,411720920,882,882,882,882,1
20230605,125100,411720038,884,884,884,884,2
20230605,125000,411718270,884,884,884,884,1
20230605,124900,411717386,882,882,882,882,0
20230605,124800,411717386,882,882,882,882,0
20230605,124700,411717386,882,882,882,882,39
20230605,124600,411682988,882,883,883,882,1042
20230605,124500,410763747,884,884,884,883,22
20230605,124400,410744303,884,884,884,884,113
20230605,124300,410644411,885,885,885,885,0
20230605,124200,410644411,885,885,885,885,0
20230605,124100,410644411,885,884,885,880,953
20230605,124000,409804019,885,884,885,881,2152
20230605,123900,407903709,884,884,884,884,2
20230605,123800,407901941,885,883,885,883,1076
20230605,123700,406950334,883,883,883,883,73
20230605,123600,406885875,883,883,883,883,1
20230605,123500,406884992,883,881,883,881,42
20230605,123400,406847966,881,881,881,881,0
20230605,123300,406847966,881,883,883,881,646
20230605,123200,406278780,883,883,883,883,1
20230605,123100,406277897,880,880,880,880,27
20230605,123000,406254137,880,883,883,880,664
20230605,122900,405669806,883,883,883,883,0
20230605,122800,405669806,883,883,883,883,1002
20230605,122700,404785040,880,880,880,880,0
20230605,122600,404785040,880,881,881,880,300
20230605,122500,404521039,884,884,884,884,0
20230605,122400,404521039,884,884,884,884,0
20230605,122300,404521039,884,884,884,884,0
20230605,122200,404521039,884,884,884,884,104
20230605,122100,404429103,884,884,884,884,0
20230605,122000,404429103,884,884,884,884,1
20230605,121900,404428219,879,879,879,879,10
20230605,121800,404419429,879,884,884,879,529
20230605,121700,403953762,884,883,884,883,400
20230605,121600,403600163,884,880,884,880,3000
20230605,121500,400953035,880,880,880,880,0
20230605,121400,400953035,880,880,880,880,10
20230605,121300,400944235,880,880,880,880,2
20230605,121200,400942475,880,880,880,880,1
20230605,121100,400941595,878,878,878,877,2251
20230605,121000,398966100,878,879,879,877,9901
20230605,120900,390280630,880,880,880,880,8
20230605,120800,390273590,880,880,880,880,0
20230605,120700,390273590,880,880,880,880,0
20230605,120600,390273590,880,880,880,880,0
20230605,120500,390273590,880,880,880,880,0
20230605,120400,390273590,880,880,880,880,6
20230605,120300,390268310,880,879,880,879,161
20230605,120200,390126736,880,880,880,880,0
20230605,120100,390126736,880,880,880,880,0
20230605,120000,390126736,880,880,880,880,21
20230605,115900,390108256,880,880,880,880,1
20230605,115800,390107376,879,880,880,879,356
20230605,115700,389794103,880,880,880,880,0
20230605,115600,389794103,880,880,880,880,30
20230605,115500,389767703,880,880,880,880,0
20230605,115400,389767703,880,880,880,880,100
20230605,115300,389679703,884,884,884,884,0
20230605,115200,389679703,884,884,884,884,0
20230605,115100,389679703,884,878,884,878,369
20230605,115000,389355019,884,884,884,884,5
20230605,114900,389350599,878,878,878,878,0
20230605,114800,389350599,878,878,878,878,0
20230605,114700,389350599,878,879,879,878,2171
20230605,114600,387443663,879,879,879,879,1
20230605,114500,387442784,884,884,884,884,0
20230605,114400,387442784,884,884,884,884,1
20230605,114300,387441900,878,878,878,878,0
20230605,114200,387441900,878,879,879,878,797
20230605,114100,386742124,884,884,884,884,0
20230605,114000,386742124,884,883,884,883,1102
20230605,113900,385768867,877,877,877,877,0
20230605,113800,385768867,877,879,879,877,4000
20230605,113700,382258341,883,883,883,883,0
20230605,113600,382258341,883,883,883,883,1
20230605,113500,382257458,878,879,879,878,532
20230605,113400,381790347,878,878,878,878,0
20230605,113300,381790347,878,883,884,878,854
20230605,113200,381038775,884,884,884,884,0
20230605,113100,381038775,884,884,884,884,2
20230605,113000,381037007,883,883,883,883,5
20230605,112900,381032592,877,878,878,877,762
20230605,112800,380364313,877,877,877,877,0
20230605,112700,380364313,877,877,877,877,543
20230605,112600,379888102,877,883,885,877,3149
20230605,112500,377124864,884,881,884,881,1001
20230605,112400,376242668,882,882,882,882,0
20230605,112300,376242668,882,882,882,882,3
20230605,112200,376240022,882,882,882,882,1
20230605,112100,376239140,882,882,882,882,0
20230605,112000,376239140,882,882,882,877,2562
20230605,111900,373989128,882,880,886,879,15162
20230605,111800,360617805,878,878,878,878,0
20230605,111700,360617805,878,878,878,878,0
20230605,111600,360617805,878,879,879,878,736
20230605,111500,359971581,879,879,879,878,2242
20230605,111400,358000867,880,880,880,878,1004
20230605,111300,357119241,878,878,878,878,70
20230605,111200,357057781,877,880,880,877,836
20230605,111100,356324601,880,880,880,880,19
20230605,111000,356307881,877,877,877,877,2
20230605,110900,356306127,877,878,878,877,943
20230605,110800,355479114,878,878,878,878,510
20230605,110700,355031334,880,878,880,878,538
20230605,110600,354558968,880,880,880,880,3
20230605,110500,354556328,880,880,880,880,100
20230605,110400,354468328,880,880,880,880,4
20230605,110300,354464808,877,877,877,877,2570
20230605,110200,352210918,876,881,881,876,17929
20230605,110100,336480699,878,878,878,878,232
20230605,110000,336277003,879,879,879,879,428
20230605,105900,335900791,879,880,880,879,15288
20230605,105800,322454284,883,883,883,883,10
20230605,105700,322445454,883,881,883,880,876
20230605,105600,321674559,881,880,881,880,5625
20230605,105500,316719559,880,880,881,880,1586
20230605,105400,315323798,880,880,880,880,1282
20230605,105300,314195638,883,880,883,880,1001
20230605,105200,313314755,881,881,881,881,5500
20230605,105100,308469255,883,883,883,883,0
20230605,105000,308469255,883,881,883,881,285
20230605,104900,308218168,881,881,881,881,945
20230605,104800,307385623,881,881,881,881,529
20230605,104700,306919574,885,885,885,885,0
20230605,104600,306919574,885,885,885,885,0
20230605,104500,306919574,885,885,885,885,4
20230605,104400,306916034,885,885,885,885,51
20230605,104300,306870899,885,884,885,884,302
20230605,104200,306603856,884,884,884,884,0
20230605,104100,306603856,884,884,884,884,12
20230605,104000,306593248,884,884,884,884,10
20230605,103900,306584408,884,884,884,884,0
20230605,103800,306584408,884,884,884,884,101
20230605,103700,306495124,884,880,884,880,278
20230605,103600,306249684,885,883,885,883,5000
20230605,103500,301830318,881,883,883,881,34
20230605,103400,301800338,879,879,879,879,2
20230605,103300,301798580,883,879,883,879,172
20230605,103200,301647060,878,879,880,878,1013
20230605,103100,300757600,878,879,879,878,834
20230605,103000,300025308,879,879,879,879,520
20230605,102900,299568228,879,879,879,879,245
20230605,102800,299352873,879,880,880,879,739
20230605,102700,298703282,879,882,882,879,8611
20230605,102600,291127699,881,881,881,881,235
20230605,102500,290920664,884,884,884,884,500
20230605,102400,290478664,884,884,884,884,0
20230605,102300,290478664,884,884,884,884,7
20230605,102200,290472476,884,882,885,882,5106
20230605,102100,285960609,882,882,882,882,0
20230605,102000,285960609,882,882,882,882,701
20230605,101900,285342327,882,882,883,879,1710
20230605,101800,283836220,875,875,875,875,0
20230605,101700,283836220,875,885,885,875,9020
20230605,101600,275933596,886,880,886,880,4124
20230605,101500,272304470,880,880,880,877,4156
20230605,101400,268658405,879,879,879,879,11
20230605,101300,268648736,888,884,889,880,21417
20230605,101200,249705687,884,879,884,879,1091
20230605,101100,248745653,877,877,877,877,1170
20230605,101000,247719563,874,875,876,873,7101
20230605,100900,241507703,872,872,872,872,0
20230605,100800,241507703,872,874,875,872,3557
20230605,100700,238399408,874,874,874,873,947
20230605,100600,237571980,874,874,874,874,297
20230605,100500,237312402,873,873,873,873,1472
20230605,100400,236027346,872,873,873,872,1767
20230605,100300,234485336,874,872,874,870,8782
20230605,100200,226825632,872,872,872,870,3575
20230605,100100,223712593,871,875,875,871,8415
20230605,100000,216363854,875,877,877,874,10654
20230605,095900,207040018,875,875,875,875,0
20230605,095800,207040018,875,875,880,875,2281
20230605,095700,205043474,876,877,880,875,6435
20230605,095600,199408701,876,881,881,876,11542
20230605,095500,189265763,881,884,884,880,24815
20230605,095400,167393482,887,886,887,885,41371
20230605,095300,130774905,887,886,887,886,521
20230605,095200,130313278,886,887,887,886,214
20230605,095100,130123662,886,888,888,886,20600
20230605,095000,111851576,888,888,888,888,1300
20230605,094900,110697176,888,888,888,888,748
20230605,094800,110032952,888,888,888,888,535
20230605,094700,109557872,888,888,888,888,4008
20230605,094600,105998768,888,889,889,888,1000
20230605,094500,105110610,888,888,888,888,0
20230605,094400,105110610,888,890,890,888,5000
20230605,094300,100665231,890,892,892,890,2622
20230605,094200,98331495,892,892,892,892,1000
20230605,094100,97439495,892,892,892,892,576
20230605,094000,96925703,895,895,895,895,6
20230605,093900,96920333,895,895,895,895,31
20230605,093800,96892588,895,895,895,895,0
20230605,093700,96892588,895,896,896,895,3932
20230605,093600,93373447,896,895,896,894,1634
20230605,093500,91911590,895,895,895,895,3
20230605,093400,91908905,892,892,892,892,200
20230605,093300,91730505,892,893,893,892,8730
20230605,093200,83943308,896,896,896,896,31
20230605,093100,83915532,895,895,895,895,1
20230605,093000,83914637,895,895,895,895,2
20230605,092900,83912847,893,893,893,893,500
20230605,092800,83466347,893,896,896,893,416
20230605,092700,83094814,896,896,896,896,35
20230605,092600,83063454,896,893,896,893,2425
20230605,092500,80897914,892,892,892,892,8000
20230605,092400,73761914,892,892,892,892,0
20230605,092300,73761914,892,892,892,892,1
20230605,092200,73761022,888,888,888,888,2073
20230605,092100,71920198,887,888,888,887,4844
20230605,092000,67623437,887,889,889,887,8833
20230605,091900,59785481,889,889,889,889,603
20230605,091800,59249414,890,892,892,890,1867
20230605,091700,57587780,890,891,892,890,1618
20230605,091600,56147006,891,897,897,891,2483
20230605,091500,53932410,892,893,898,892,2266
20230605,091400,51910496,898,896,898,894,141
20230605,091300,51784418,900,899,900,899,2
20230605,091200,51782619,895,900,900,895,6
20230605,091100,51777244,900,901,901,899,2204
20230605,091000,49795388,901,901,901,899,20773
20230605,090900,31080273,901,897,901,897,5189
20230605,090800,26408464,897,897,897,897,1198
20230605,090700,25333858,897,900,900,897,5987
20230605,090600,19945564,900,898,900,898,4270
20230605,090500,16103759,898,889,899,889,1045
20230605,090400,15164709,892,887,900,887,1537
20230605,090300,13789914,887,887,888,887,129
20230605,090200,13675483,888,889,889,888,1108
20230605,090100,12690577,889,889,889,889,0
20230605,090000,12690577,889,885,891,885,14324