KissMeData/123410/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184100,2037985385,3645,3645,3645,3645,16981
20230605,184000,2037985385,3645,3645,3645,3645,0
20230605,183900,2037985385,3645,3645,3645,3645,0
20230605,183800,2037985385,3645,3645,3645,3645,0
20230605,183700,2037985385,3645,3645,3645,3645,0
20230605,183600,2037985385,3645,3645,3645,3645,0
20230605,183500,2037985385,3645,3645,3645,3645,0
20230605,183400,2037985385,3645,3645,3645,3645,0
20230605,183300,2037985385,3645,3645,3645,3645,0
20230605,183200,2037985385,3645,3645,3645,3645,0
20230605,183100,2037985385,3645,3645,3645,3645,0
20230605,183000,2037985385,3645,3645,3645,3645,0
20230605,182900,2037985385,3645,3645,3645,3645,0
20230605,182800,2037985385,3645,3645,3645,3645,0
20230605,182700,2037985385,3645,3645,3645,3645,0
20230605,182600,2037985385,3645,3645,3645,3645,0
20230605,182500,2037985385,3645,3645,3645,3645,0
20230605,182400,2037985385,3645,3645,3645,3645,0
20230605,182300,2037985385,3645,3645,3645,3645,0
20230605,182200,2037985385,3645,3645,3645,3645,0
20230605,182100,2037985385,3645,3645,3645,3645,0
20230605,182000,2037985385,3645,3645,3645,3645,0
20230605,181900,2037985385,3645,3645,3645,3645,0
20230605,181800,2037985385,3645,3645,3645,3645,0
20230605,181700,2037985385,3645,3645,3645,3645,0
20230605,181600,2037985385,3645,3645,3645,3645,0
20230605,181500,2037985385,3645,3645,3645,3645,0
20230605,181400,2037985385,3645,3645,3645,3645,0
20230605,181300,2037985385,3645,3645,3645,3645,0
20230605,181200,2037985385,3645,3645,3645,3645,0
20230605,181100,2037985385,3645,3645,3645,3645,16981
20230605,181000,2037985385,3645,3645,3645,3645,0
20230605,180900,2037985385,3645,3645,3645,3645,0
20230605,180800,2037985385,3645,3645,3645,3645,0
20230605,180700,2037985385,3645,3645,3645,3645,0
20230605,180600,2037985385,3645,3645,3645,3645,0
20230605,180500,2037985385,3645,3645,3645,3645,0
20230605,180400,2037985385,3645,3645,3645,3645,0
20230605,180300,2037985385,3645,3645,3645,3645,0
20230605,180200,2037985385,3645,3645,3645,3645,0
20230605,180100,2037985385,3645,3645,3645,3645,0
20230605,180000,2037985385,3645,3645,3645,3645,0
20230605,175900,2037985385,3645,3645,3645,3645,0
20230605,175800,2037985385,3645,3645,3645,3645,0
20230605,175700,2037985385,3645,3645,3645,3645,0
20230605,175600,2037985385,3645,3645,3645,3645,0
20230605,175500,2037985385,3645,3645,3645,3645,0
20230605,175400,2037985385,3645,3645,3645,3645,0
20230605,175300,2037985385,3645,3645,3645,3645,0
20230605,175200,2037985385,3645,3645,3645,3645,0
20230605,175100,2037985385,3645,3645,3645,3645,0
20230605,175000,2037985385,3645,3645,3645,3645,0
20230605,174900,2037985385,3645,3645,3645,3645,0
20230605,174800,2037985385,3645,3645,3645,3645,0
20230605,174700,2037985385,3645,3645,3645,3645,0
20230605,174600,2037985385,3645,3645,3645,3645,0
20230605,174500,2037985385,3645,3645,3645,3645,0
20230605,174400,2037985385,3645,3645,3645,3645,0
20230605,174300,2037985385,3645,3645,3645,3645,0
20230605,174200,2037985385,3645,3645,3645,3645,0
20230605,174100,2037985385,3645,3645,3645,3645,16981
20230605,174000,2037985385,3645,3645,3645,3645,0
20230605,173900,2037985385,3645,3645,3645,3645,0
20230605,173800,2037985385,3645,3645,3645,3645,0
20230605,173700,2037985385,3645,3645,3645,3645,0
20230605,173600,2037985385,3645,3645,3645,3645,0
20230605,173500,2037985385,3645,3645,3645,3645,0
20230605,173400,2037985385,3645,3645,3645,3645,0
20230605,173300,2037985385,3645,3645,3645,3645,0
20230605,173200,2037985385,3645,3645,3645,3645,0
20230605,173100,2037985385,3645,3645,3645,3645,0
20230605,173000,2037985385,3645,3645,3645,3645,0
20230605,172900,2037985385,3645,3645,3645,3645,0
20230605,172800,2037985385,3645,3645,3645,3645,0
20230605,172700,2037985385,3645,3645,3645,3645,0
20230605,172600,2037985385,3645,3645,3645,3645,0
20230605,172500,2037985385,3645,3645,3645,3645,0
20230605,172400,2037985385,3645,3645,3645,3645,0
20230605,172300,2037985385,3645,3645,3645,3645,0
20230605,172200,2037985385,3645,3645,3645,3645,0
20230605,172100,2037985385,3645,3645,3645,3645,0
20230605,172000,2037985385,3645,3645,3645,3645,0
20230605,171900,2037985385,3645,3645,3645,3645,0
20230605,171800,2037985385,3645,3645,3645,3645,0
20230605,171700,2037985385,3645,3645,3645,3645,0
20230605,171600,2037985385,3645,3645,3645,3645,0
20230605,171500,2037985385,3645,3645,3645,3645,0
20230605,171400,2037985385,3645,3645,3645,3645,0
20230605,171300,2037985385,3645,3645,3645,3645,0
20230605,171200,2037985385,3645,3645,3645,3645,0
20230605,171100,2037985385,3645,3645,3645,3645,16981
20230605,171000,2037985385,3645,3645,3645,3645,0
20230605,170900,2037985385,3645,3645,3645,3645,0
20230605,170800,2037985385,3645,3645,3645,3645,0
20230605,170700,2037985385,3645,3645,3645,3645,0
20230605,170600,2037985385,3645,3645,3645,3645,0
20230605,170500,2037985385,3645,3645,3645,3645,0
20230605,170400,2037985385,3645,3645,3645,3645,0
20230605,170300,2037985385,3645,3645,3645,3645,0
20230605,170200,2037985385,3645,3645,3645,3645,0
20230605,170100,2037985385,3645,3645,3645,3645,0
20230605,170000,2037985385,3645,3645,3645,3645,0
20230605,165900,2037985385,3645,3645,3645,3645,0
20230605,165800,2037985385,3645,3645,3645,3645,0
20230605,165700,2037985385,3645,3645,3645,3645,0
20230605,165600,2037985385,3645,3645,3645,3645,0
20230605,165500,2037985385,3645,3645,3645,3645,0
20230605,165400,2037985385,3645,3645,3645,3645,0
20230605,165300,2037985385,3645,3645,3645,3645,0
20230605,165200,2037985385,3645,3645,3645,3645,0
20230605,165100,2037985385,3645,3645,3645,3645,0
20230605,165000,2037985385,3645,3645,3645,3645,0
20230605,164900,2037985385,3645,3645,3645,3645,0
20230605,164800,2037985385,3645,3645,3645,3645,0
20230605,164700,2037985385,3645,3645,3645,3645,0
20230605,164600,2037985385,3645,3645,3645,3645,0
20230605,164500,2037985385,3645,3645,3645,3645,0
20230605,164400,2037985385,3645,3645,3645,3645,0
20230605,164300,2037985385,3645,3645,3645,3645,0
20230605,164200,2037985385,3645,3645,3645,3645,0
20230605,164100,2037985385,3645,3645,3645,3645,16981
20230605,164000,2037985385,3645,3645,3645,3645,0
20230605,163900,2037985385,3645,3645,3645,3645,0
20230605,163800,2037985385,3645,3645,3645,3645,0
20230605,163700,2037985385,3645,3645,3645,3645,0
20230605,163600,2037985385,3645,3645,3645,3645,0
20230605,163500,2037985385,3645,3645,3645,3645,0
20230605,163400,2037985385,3645,3645,3645,3645,0
20230605,163300,2037985385,3645,3645,3645,3645,0
20230605,163200,2037985385,3645,3645,3645,3645,0
20230605,163100,2037985385,3645,3645,3645,3645,0
20230605,163000,2037985385,3645,3645,3645,3645,0
20230605,162900,2037985385,3645,3645,3645,3645,0
20230605,162800,2037985385,3645,3645,3645,3645,0
20230605,162700,2037985385,3645,3645,3645,3645,0
20230605,162600,2037985385,3645,3645,3645,3645,0
20230605,162500,2037985385,3645,3645,3645,3645,0
20230605,162400,2037985385,3645,3645,3645,3645,0
20230605,162300,2037985385,3645,3645,3645,3645,0
20230605,162200,2037985385,3645,3645,3645,3645,0
20230605,162100,2037985385,3645,3645,3645,3645,0
20230605,162000,2037985385,3645,3645,3645,3645,0
20230605,161900,2037985385,3645,3645,3645,3645,0
20230605,161800,2037985385,3645,3645,3645,3645,0
20230605,161700,2037985385,3645,3645,3645,3645,0
20230605,161600,2037985385,3645,3645,3645,3645,0
20230605,161500,2037985385,3645,3645,3645,3645,0
20230605,161400,2037985385,3645,3645,3645,3645,0
20230605,161300,2037985385,3645,3645,3645,3645,0
20230605,161200,2037985385,3645,3645,3645,3645,0
20230605,161100,2037985385,3645,3645,3645,3645,16981
20230605,161000,2037985385,3645,3645,3645,3645,0
20230605,160900,2037985385,3645,3645,3645,3645,0
20230605,160800,2037985385,3645,3645,3645,3645,0
20230605,160700,2037985385,3645,3645,3645,3645,0
20230605,160600,2037985385,3645,3645,3645,3645,0
20230605,160500,2037985385,3645,3645,3645,3645,0
20230605,160400,2037985385,3645,3645,3645,3645,0
20230605,160300,2037985385,3645,3645,3645,3645,0
20230605,160200,2037985385,3645,3645,3645,3645,0
20230605,160100,2037985385,3645,3645,3645,3645,0
20230605,160000,2037985385,3645,3645,3645,3645,0
20230605,155900,2037985385,3645,3645,3645,3645,0
20230605,155800,2037985385,3645,3645,3645,3645,0
20230605,155700,2037985385,3645,3645,3645,3645,0
20230605,155600,2037985385,3645,3645,3645,3645,0
20230605,155500,2037985385,3645,3645,3645,3645,0
20230605,155400,2037985385,3645,3645,3645,3645,0
20230605,155300,2037985385,3645,3645,3645,3645,0
20230605,155200,2037985385,3645,3645,3645,3645,0
20230605,155100,2037985385,3645,3645,3645,3645,0
20230605,155000,2037985385,3645,3645,3645,3645,0
20230605,154900,2037985385,3645,3645,3645,3645,0
20230605,154800,2037985385,3645,3645,3645,3645,0
20230605,154700,2037985385,3645,3645,3645,3645,0
20230605,154600,2037985385,3645,3645,3645,3645,0
20230605,154500,2037985385,3645,3645,3645,3645,0
20230605,154400,2037985385,3645,3645,3645,3645,0
20230605,154300,2037985385,3645,3645,3645,3645,0
20230605,154200,2037985385,3645,3645,3645,3645,0
20230605,154100,2037985385,3645,3645,3645,3645,16981
20230605,154000,2037985385,3645,3645,3645,3645,0
20230605,153900,2037985385,3645,3645,3645,3645,0
20230605,153800,2037985385,3645,3645,3645,3645,0
20230605,153700,2037985385,3645,3645,3645,3645,0
20230605,153600,2037985385,3645,3645,3645,3645,0
20230605,153500,2037985385,3645,3645,3645,3645,0
20230605,153400,2037985385,3645,3645,3645,3645,0
20230605,153300,2037985385,3645,3645,3645,3645,0
20230605,153200,2037985385,3645,3645,3645,3645,0
20230605,153100,2037985385,3645,3645,3645,3645,0
20230605,153000,2037985385,3645,3645,3645,3645,16981
20230605,152900,1976089640,3645,3645,3645,3645,0
20230605,152800,1976089640,3645,3645,3645,3645,0
20230605,152700,1976089640,3645,3645,3645,3645,0
20230605,152600,1976089640,3645,3645,3645,3645,0
20230605,152500,1976089640,3645,3645,3645,3645,0
20230605,152400,1976089640,3645,3645,3645,3645,0
20230605,152300,1976089640,3645,3645,3645,3645,0
20230605,152200,1976089640,3645,3645,3645,3645,0
20230605,152100,1976089640,3645,3645,3645,3645,0
20230605,152000,1976089640,3645,3645,3645,3645,0
20230605,151900,1976089640,3645,3640,3645,3640,1508
20230605,151800,1970598205,3640,3625,3640,3620,9516
20230605,151700,1936044195,3625,3635,3635,3625,2135
20230605,151600,1928293205,3630,3640,3640,3630,2801
20230605,151500,1918115905,3640,3635,3640,3635,598
20230605,151400,1915941355,3635,3635,3640,3630,1711
20230605,151300,1909721620,3635,3635,3640,3635,532
20230605,151200,1907786520,3640,3635,3640,3635,705
20230605,151100,1905222830,3640,3640,3640,3635,111
20230605,151000,1904818795,3635,3645,3645,3635,785
20230605,150900,1901957490,3645,3640,3645,3640,598
20230605,150800,1899780290,3645,3640,3645,3640,205
20230605,150700,1899033775,3640,3640,3640,3630,694
20230605,150600,1896510295,3640,3640,3645,3635,3351
20230605,150500,1884323075,3640,3645,3645,3640,1428
20230605,150400,1879122120,3645,3640,3645,3635,1224
20230605,150300,1874666155,3640,3635,3640,3635,727
20230605,150200,1872022885,3640,3640,3640,3635,2097
20230605,150100,1864390260,3640,3635,3645,3635,1638
20230605,150000,1858429885,3630,3635,3640,3630,756
20230605,145900,1855681660,3635,3645,3645,3635,1455
20230605,145800,1850390960,3645,3640,3645,3640,1232
20230605,145700,1845905345,3640,3645,3645,3640,1527
20230605,145600,1840346770,3640,3645,3645,3640,178
20230605,145500,1839698350,3640,3640,3645,3640,570
20230605,145400,1837622875,3635,3640,3640,3635,2613
20230605,145300,1828114055,3640,3640,3645,3640,1688
20230605,145200,1821969445,3645,3645,3645,3640,679
20230605,145100,1819497040,3645,3645,3645,3645,180
20230605,145000,1818840940,3645,3640,3645,3635,1157
20230605,144900,1814629260,3645,3645,3645,3645,58
20230605,144800,1814417850,3640,3640,3640,3640,4114
20230605,144700,1799442890,3640,3640,3640,3635,400
20230605,144600,1797988260,3640,3640,3640,3640,158
20230605,144500,1797413140,3640,3640,3640,3640,178
20230605,144400,1796765220,3640,3640,3640,3635,590
20230605,144300,1794617670,3640,3640,3640,3640,502
20230605,144200,1792790390,3640,3640,3640,3640,136
20230605,144100,1792295350,3635,3635,3635,3635,207
20230605,144000,1791542905,3635,3635,3635,3635,220
20230605,143900,1790743205,3630,3635,3635,3630,279
20230605,143800,1789729190,3635,3630,3635,3630,332
20230605,143700,1788522520,3635,3635,3635,3635,262
20230605,143600,1787570150,3635,3630,3635,3630,41
20230605,143500,1787421310,3635,3635,3635,3635,77
20230605,143400,1787141415,3630,3630,3630,3630,3
20230605,143300,1787130525,3630,3635,3635,3625,110
20230605,143200,1786731030,3635,3625,3635,3625,326
20230605,143100,1785547650,3635,3635,3635,3635,911
20230605,143000,1782236165,3625,3635,3635,3620,2164
20230605,142900,1774393510,3635,3630,3635,3605,24626
20230605,142800,1685336575,3630,3635,3640,3630,720
20230605,142700,1682722325,3635,3635,3635,3635,118
20230605,142600,1682293395,3635,3635,3640,3635,3271
20230605,142500,1670403160,3635,3640,3640,3635,64
20230605,142400,1670170500,3640,3635,3640,3635,492
20230605,142300,1668381990,3635,3635,3635,3635,284
20230605,142200,1667349650,3640,3645,3645,3640,585
20230605,142100,1665220225,3645,3645,3645,3645,89
20230605,142000,1664895820,3640,3640,3640,3640,2010
20230605,141900,1657579420,3640,3645,3645,3640,13
20230605,141800,1657532040,3645,3645,3645,3640,2243
20230605,141700,1649357955,3645,3640,3645,3640,89
20230605,141600,1649033955,3645,3645,3645,3645,3
20230605,141500,1649023020,3645,3640,3645,3640,3400
20230605,141400,1636646980,3640,3640,3640,3640,31
20230605,141300,1636534140,3640,3640,3640,3640,11
20230605,141200,1636494100,3640,3640,3640,3640,0
20230605,141100,1636494100,3640,3635,3640,3635,187
20230605,141000,1635814310,3635,3640,3640,3635,93
20230605,140900,1635476200,3635,3635,3635,3635,495
20230605,140800,1633676875,3640,3640,3640,3635,113
20230605,140700,1633266075,3640,3635,3640,3635,52
20230605,140600,1633076915,3635,3640,3640,3635,133
20230605,140500,1632593420,3635,3635,3635,3635,1461
20230605,140400,1627282685,3635,3635,3635,3635,40
20230605,140300,1627137285,3630,3630,3630,3625,691
20230605,140200,1624631455,3630,3630,3630,3620,6104
20230605,140100,1602501965,3630,3640,3640,3630,461
20230605,140000,1600828000,3640,3635,3640,3635,161
20230605,135900,1600242350,3640,3640,3640,3640,8
20230605,135800,1600213230,3640,3640,3640,3640,0
20230605,135700,1600213230,3640,3640,3640,3640,8
20230605,135600,1600184110,3640,3640,3640,3640,21
20230605,135500,1600107670,3640,3640,3640,3640,12
20230605,135400,1600063990,3640,3625,3640,3625,2838
20230605,135300,1589775435,3635,3635,3635,3620,7713
20230605,135200,1561833755,3635,3635,3635,3635,29
20230605,135100,1561728340,3625,3630,3635,3625,1039
20230605,135000,1557957460,3630,3630,3630,3625,953
20230605,134900,1554499800,3620,3630,3630,3620,11316
20230605,134800,1513461020,3635,3635,3635,3635,10
20230605,134700,1513424670,3630,3635,3635,3630,6586
20230605,134600,1489513395,3635,3640,3640,3635,812
20230605,134500,1486560295,3640,3640,3640,3640,55
20230605,134400,1486360095,3640,3630,3640,3630,18
20230605,134300,1486294665,3630,3635,3640,3630,3638
20230605,134200,1473071125,3640,3640,3640,3640,125
20230605,134100,1472616125,3640,3640,3640,3640,108
20230605,134000,1472223005,3635,3635,3635,3635,51
20230605,133900,1472037620,3640,3640,3640,3635,49
20230605,133800,1471859360,3640,3640,3640,3640,3
20230605,133700,1471848440,3640,3640,3640,3635,524
20230605,133600,1469943650,3635,3635,3635,3635,2623
20230605,133500,1460409045,3640,3640,3640,3635,71
20230605,133400,1460150610,3640,3640,3640,3640,157
20230605,133300,1459579130,3640,3640,3640,3640,20
20230605,133200,1459506330,3640,3640,3640,3640,8
20230605,133100,1459477210,3640,3640,3640,3640,97
20230605,133000,1459124130,3645,3640,3645,3640,419
20230605,132900,1457596900,3640,3640,3640,3640,1195
20230605,132800,1453247100,3640,3645,3645,3640,1038
20230605,132700,1449468590,3640,3640,3640,3640,29
20230605,132600,1449363030,3645,3645,3645,3645,8
20230605,132500,1449333870,3640,3650,3650,3640,336
20230605,132400,1448109245,3650,3650,3650,3650,24
20230605,132300,1448021645,3645,3640,3645,3640,4843
20230605,132200,1430390840,3640,3640,3640,3640,50
20230605,132100,1430208840,3640,3640,3640,3640,8
20230605,132000,1430179720,3630,3640,3640,3630,82
20230605,131900,1429881730,3640,3640,3640,3640,9
20230605,131800,1429848970,3640,3635,3640,3630,291
20230605,131700,1428791850,3630,3635,3640,3630,3685
20230605,131600,1415403745,3640,3640,3640,3640,20
20230605,131500,1415330945,3640,3640,3640,3635,1159
20230605,131400,1411112190,3640,3640,3640,3640,750
20230605,131300,1408382190,3640,3640,3645,3640,3740
20230605,131200,1394768585,3645,3640,3645,3640,1263
20230605,131100,1390166200,3640,3640,3640,3640,60
20230605,131000,1389947800,3645,3645,3645,3645,163
20230605,130900,1389353665,3645,3645,3645,3645,517
20230605,130800,1387469200,3645,3645,3650,3645,3446
20230605,130700,1374908490,3650,3645,3650,3645,598
20230605,130600,1372727290,3650,3645,3650,3645,802
20230605,130500,1369803840,3645,3650,3650,3645,1468
20230605,130400,1364452695,3650,3645,3650,3645,160
20230605,130300,1363868995,3650,3650,3650,3650,21
20230605,130200,1363792345,3650,3650,3650,3645,291
20230605,130100,1362730780,3650,3650,3650,3650,10
20230605,130000,1362694280,3650,3650,3650,3650,0
20230605,125900,1362694280,3650,3645,3650,3645,322
20230605,125800,1361519065,3650,3650,3650,3650,181
20230605,125700,1360858415,3650,3650,3650,3645,138
20230605,125600,1360355315,3650,3655,3655,3650,471
20230605,125500,1358636125,3655,3655,3655,3655,39
20230605,125400,1358493580,3650,3655,3655,3650,80
20230605,125300,1358201540,3655,3655,3655,3650,603
20230605,125200,1356000575,3655,3650,3655,3645,4409
20230605,125100,1339908175,3650,3650,3650,3645,1336
20230605,125000,1335034585,3650,3650,3650,3650,87
20230605,124900,1334717035,3650,3645,3650,3645,1323
20230605,124800,1329893190,3650,3645,3650,3645,1538
20230605,124700,1324286150,3645,3645,3650,3645,233
20230605,124600,1323436825,3645,3645,3645,3645,253
20230605,124500,1322514640,3645,3650,3650,3645,182
20230605,124400,1321851210,3650,3645,3650,3645,638
20230605,124300,1319524510,3650,3650,3650,3645,718
20230605,124200,1316907310,3645,3650,3650,3645,263
20230605,124100,1315947985,3650,3650,3650,3650,31
20230605,124000,1315834835,3650,3650,3650,3650,10
20230605,123900,1315798335,3650,3645,3650,3645,35
20230605,123800,1315670720,3645,3650,3650,3645,1043
20230605,123700,1311868945,3650,3650,3650,3645,1743
20230605,123600,1305513500,3650,3650,3650,3650,8
20230605,123500,1305484300,3650,3650,3650,3650,0
20230605,123400,1305484300,3650,3650,3650,3650,11
20230605,123300,1305444150,3650,3650,3650,3650,21
20230605,123200,1305367500,3650,3650,3650,3650,3042
20230605,123100,1294264200,3650,3650,3650,3650,1
20230605,123000,1294260550,3645,3645,3645,3645,724
20230605,122900,1291621570,3645,3645,3645,3645,456
20230605,122800,1289959450,3645,3645,3645,3645,328
20230605,122700,1288763890,3645,3640,3645,3640,3315
20230605,122600,1276681965,3645,3640,3645,3640,261
20230605,122500,1275731805,3640,3645,3645,3640,411
20230605,122400,1274235720,3645,3645,3645,3645,0
20230605,122300,1274235720,3645,3650,3650,3645,272
20230605,122200,1273244180,3640,3650,3650,3640,340
20230605,122100,1272003250,3645,3645,3645,3645,1026
20230605,122000,1268263480,3650,3645,3650,3645,32
20230605,121900,1268146690,3650,3650,3650,3645,1034
20230605,121800,1264377590,3650,3645,3650,3645,313
20230605,121700,1263236665,3645,3650,3650,3645,12
20230605,121600,1263192875,3650,3650,3650,3650,206
20230605,121500,1262440975,3650,3645,3650,3645,50
20230605,121400,1262258615,3645,3650,3650,3645,2895
20230605,121300,1251691890,3650,3650,3650,3650,0
20230605,121200,1251691890,3650,3650,3650,3650,32
20230605,121100,1251575090,3650,3650,3650,3650,0
20230605,121000,1251575090,3650,3650,3650,3650,8
20230605,120900,1251545890,3650,3650,3650,3650,418
20230605,120800,1250020190,3650,3650,3650,3650,24
20230605,120700,1249932590,3650,3650,3650,3650,9
20230605,120600,1249899740,3650,3650,3650,3650,0
20230605,120500,1249899740,3650,3650,3650,3650,13
20230605,120400,1249852290,3650,3650,3650,3650,21
20230605,120300,1249775640,3650,3650,3650,3650,508
20230605,120200,1247921440,3650,3650,3650,3650,23
20230605,120100,1247837490,3650,3650,3650,3650,32
20230605,120000,1247720690,3650,3645,3650,3645,684
20230605,115900,1245227465,3645,3645,3645,3645,265
20230605,115800,1244261540,3650,3650,3650,3650,11
20230605,115700,1244221390,3650,3645,3650,3645,1521
20230605,115600,1238677240,3645,3645,3650,3645,533
20230605,115500,1236734315,3650,3650,3650,3650,0
20230605,115400,1236734315,3650,3650,3650,3650,794
20230605,115300,1233836215,3650,3645,3650,3645,963
20230605,115200,1230321815,3650,3645,3650,3645,1084
20230605,115100,1226369495,3650,3650,3650,3650,9
20230605,115000,1226336645,3650,3650,3650,3645,589
20230605,114900,1224188330,3655,3655,3655,3655,117
20230605,114800,1223760695,3650,3650,3650,3650,2497
20230605,114700,1214646645,3645,3640,3650,3640,5531
20230605,114600,1194488140,3640,3640,3645,3625,10104
20230605,114500,1157768475,3645,3645,3645,3645,428
20230605,114400,1156208415,3645,3645,3645,3645,183
20230605,114300,1155541380,3645,3645,3645,3640,572
20230605,114200,1153458940,3645,3645,3645,3645,8
20230605,114100,1153429780,3645,3645,3645,3645,624
20230605,114000,1151155300,3640,3640,3640,3635,1636
20230605,113900,1145202880,3640,3640,3640,3640,262
20230605,113800,1144249200,3640,3640,3640,3640,9
20230605,113700,1144216440,3640,3640,3640,3635,202
20230605,113600,1143481190,3640,3635,3640,3635,3084
20230605,113500,1132268860,3630,3630,3630,3630,610
20230605,113400,1130054560,3630,3630,3630,3625,2355
20230605,113300,1121507485,3635,3635,3635,3635,0
20230605,113200,1121507485,3635,3630,3635,3625,2846
20230605,113100,1111187925,3630,3630,3635,3630,897
20230605,113000,1107931770,3630,3630,3630,3630,376
20230605,112900,1106566890,3635,3635,3635,3635,65
20230605,112800,1106330615,3635,3635,3635,3630,625
20230605,112700,1104058780,3635,3635,3635,3635,8
20230605,112600,1104029700,3635,3630,3635,3630,426
20230605,112500,1102483175,3630,3635,3635,3630,532
20230605,112400,1100551855,3630,3630,3635,3630,1181
20230605,112300,1096264345,3630,3630,3630,3630,8
20230605,112200,1096235305,3630,3630,3630,3630,302
20230605,112100,1095139045,3630,3630,3630,3630,43
20230605,112000,1094982955,3625,3625,3630,3625,1325
20230605,111900,1090173490,3630,3630,3630,3630,0
20230605,111800,1090173490,3630,3630,3630,3625,223
20230605,111700,1089364450,3630,3625,3630,3625,538
20230605,111600,1087411540,3625,3630,3630,3625,1005
20230605,111500,1083767355,3630,3630,3630,3630,3
20230605,111400,1083756465,3630,3625,3630,3625,821
20230605,111300,1080780195,3625,3630,3630,3625,2010
20230605,111200,1073483900,3625,3625,3625,3625,1881
20230605,111100,1066665275,3625,3630,3630,3625,1582
20230605,111000,1060929865,3625,3630,3630,3625,428
20230605,110900,1059378325,3625,3625,3625,3625,760
20230605,110800,1056623325,3630,3630,3630,3630,40
20230605,110700,1056478125,3635,3635,3635,3635,32
20230605,110600,1056361805,3635,3635,3635,3635,1
20230605,110500,1056358170,3625,3630,3630,3625,258
20230605,110400,1055422815,3630,3635,3635,3630,362
20230605,110300,1054106950,3635,3635,3635,3635,2
20230605,110200,1054099680,3630,3635,3635,3630,1316
20230605,110100,1049322520,3630,3625,3630,3625,3037
20230605,110000,1038305710,3625,3630,3630,3625,605
20230605,105900,1036112535,3620,3625,3630,3620,4139
20230605,105800,1021123445,3630,3630,3630,3625,40
20230605,105700,1020978250,3630,3630,3630,3630,353
20230605,105600,1019696860,3630,3630,3630,3630,30
20230605,105500,1019587960,3630,3630,3630,3630,298
20230605,105400,1018506220,3630,3630,3630,3630,10
20230605,105300,1018469920,3630,3630,3630,3630,10
20230605,105200,1018433620,3630,3630,3630,3630,121
20230605,105100,1017994390,3625,3630,3630,3625,221
20230605,105000,1017193225,3630,3630,3630,3630,2789
20230605,104900,1007069155,3630,3630,3630,3630,237
20230605,104800,1006208845,3635,3630,3635,3630,128
20230605,104700,1005743705,3630,3630,3635,3630,158
20230605,104600,1005170120,3630,3640,3640,3630,3
20230605,104500,1005159210,3625,3640,3640,3625,476
20230605,104400,1003433380,3640,3640,3640,3640,6
20230605,104300,1003411540,3625,3645,3645,3625,162
20230605,104200,1002823135,3620,3630,3645,3620,4434
20230605,104100,986760200,3630,3650,3650,3625,2944
20230605,104000,976066500,3655,3655,3655,3630,409
20230605,103900,974572380,3655,3635,3660,3630,15239
20230605,103800,919026255,3630,3635,3635,3630,103
20230605,103700,918651965,3635,3635,3635,3635,0
20230605,103600,918651965,3635,3625,3635,3625,5402
20230605,103500,899068665,3635,3630,3635,3630,3281
20230605,103400,887158305,3630,3630,3630,3630,30
20230605,103300,887049405,3620,3620,3630,3620,1801
20230605,103200,880521235,3620,3620,3620,3620,50
20230605,103100,880340235,3625,3625,3625,3625,37
20230605,103000,880206110,3625,3625,3625,3620,3129
20230605,102900,868871485,3625,3625,3625,3620,665
20230605,102800,866463860,3625,3625,3625,3625,53
20230605,102700,866271735,3625,3625,3625,3625,30
20230605,102600,866162985,3620,3625,3625,3620,10
20230605,102500,866126745,3620,3625,3625,3620,906
20230605,102400,862846530,3625,3630,3630,3625,796
20230605,102300,859960780,3630,3625,3630,3625,922
20230605,102200,856618420,3630,3630,3630,3625,352
20230605,102100,855341325,3630,3630,3630,3620,203
20230605,102000,854606430,3625,3625,3625,3625,1413
20230605,101900,849484305,3630,3630,3630,3630,50
20230605,101800,849302805,3630,3630,3630,3630,0
20230605,101700,849302805,3630,3630,3630,3620,1111
20230605,101600,845276230,3625,3625,3625,3615,1593
20230605,101500,839506615,3625,3620,3625,3620,7738
20230605,101400,811456375,3615,3625,3625,3615,296
20230605,101300,810385335,3625,3625,3625,3615,341
20230605,101200,809151010,3620,3625,3625,3620,338
20230605,101100,807925785,3625,3620,3625,3620,1314
20230605,101000,803166550,3620,3620,3620,3620,103
20230605,100900,802793690,3620,3615,3620,3615,339
20230605,100800,801566555,3620,3615,3620,3615,208
20230605,100700,800814595,3620,3610,3620,3610,2663
20230605,100600,791194665,3615,3615,3615,3615,20
20230605,100500,791122365,3605,3620,3620,3605,8781
20230605,100400,759456715,3620,3620,3625,3620,140
20230605,100300,758949715,3625,3625,3625,3625,2
20230605,100200,758942465,3625,3615,3625,3610,756
20230605,100100,756209515,3615,3615,3615,3615,11
20230605,100000,756169750,3620,3620,3620,3620,266
20230605,095900,755206830,3620,3615,3620,3615,247
20230605,095800,754313740,3610,3615,3615,3610,1023
20230605,095700,750620600,3615,3615,3615,3615,130
20230605,095600,750150650,3605,3610,3610,3605,2691
20230605,095500,740447095,3620,3615,3620,3605,5196
20230605,095400,721680185,3620,3620,3620,3620,43
20230605,095300,721524525,3620,3615,3620,3615,384
20230605,095200,720136265,3615,3615,3620,3615,50
20230605,095100,719955500,3620,3615,3620,3615,89
20230605,095000,719633460,3615,3620,3625,3615,547
20230605,094900,717651660,3625,3625,3625,3605,191
20230605,094800,716962090,3625,3605,3625,3600,1012
20230605,094700,713300845,3605,3605,3615,3605,405
20230605,094600,711840560,3605,3610,3615,3605,603
20230605,094500,709663745,3610,3610,3615,3610,21
20230605,094400,709587920,3605,3615,3615,3605,459
20230605,094300,707931015,3615,3610,3625,3605,1994
20230605,094200,700709010,3610,3605,3615,3600,6246
20230605,094100,678183045,3605,3605,3615,3600,3065
20230605,094000,667133270,3610,3605,3615,3600,5913
20230605,093900,645800715,3615,3605,3620,3605,2409
20230605,093800,637115985,3605,3600,3620,3600,2888
20230605,093700,626704790,3600,3605,3620,3600,5036
20230605,093600,608532745,3605,3600,3605,3600,879
20230605,093500,605368170,3600,3595,3605,3595,150
20230605,093400,604828125,3595,3595,3605,3595,220
20230605,093300,604036180,3600,3600,3600,3595,2222
20230605,093200,596042035,3595,3600,3600,3595,1463
20230605,093100,590781935,3600,3600,3600,3595,4403
20230605,093000,574942980,3600,3600,3600,3595,2839
20230605,092900,564723080,3595,3600,3610,3595,1542
20230605,092800,559178830,3610,3600,3610,3595,1647
20230605,092700,553250625,3600,3610,3610,3600,2248
20230605,092600,545157660,3600,3600,3605,3600,1823
20230605,092500,538594815,3600,3600,3600,3595,353
20230605,092400,537324680,3600,3595,3600,3595,1057
20230605,092300,533524165,3600,3600,3610,3600,229
20230605,092200,532698655,3610,3595,3610,3595,192
20230605,092100,532008275,3595,3600,3600,3580,9245
20230605,092000,498838640,3595,3600,3600,3595,1709
20230605,091900,492693765,3600,3605,3610,3600,684
20230605,091800,490231295,3600,3610,3610,3600,2299
20230605,091700,481953565,3605,3600,3610,3600,6106
20230605,091600,459941740,3600,3600,3605,3600,3647
20230605,091500,446809475,3605,3605,3605,3605,1239
20230605,091400,442342880,3605,3605,3610,3595,6092
20230605,091300,420382950,3605,3600,3605,3595,3204
20230605,091200,408860535,3605,3595,3605,3590,2615
20230605,091100,399464900,3585,3610,3610,3585,549
20230605,091000,397486325,3580,3600,3610,3580,13564
20230605,090900,348840680,3610,3610,3615,3600,2146
20230605,090800,341104495,3615,3600,3615,3590,4111
20230605,090700,326322840,3595,3615,3625,3595,15659
20230605,090600,269849645,3615,3615,3620,3615,2999
20230605,090500,259007760,3615,3630,3640,3615,2517
20230605,090400,249889970,3615,3625,3640,3610,6379
20230605,090300,226832710,3635,3645,3650,3635,7111
20230605,090200,200933930,3650,3635,3650,3625,8650
20230605,090100,169507740,3635,3665,3665,3635,6377
20230605,090000,146280210,3640,3680,3680,3630,40007