KissMeData/138360/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,193900,343991496,1219,1219,1219,1219,1519
20230605,193800,343991496,1219,1219,1219,1219,0
20230605,193700,343991496,1219,1219,1219,1219,0
20230605,193600,343991496,1219,1219,1219,1219,0
20230605,193500,343991496,1219,1219,1219,1219,0
20230605,193400,343991496,1219,1219,1219,1219,0
20230605,193300,343991496,1219,1219,1219,1219,0
20230605,193200,343991496,1219,1219,1219,1219,0
20230605,193100,343991496,1219,1219,1219,1219,0
20230605,193000,343991496,1219,1219,1219,1219,0
20230605,192900,343991496,1219,1219,1219,1219,0
20230605,192800,343991496,1219,1219,1219,1219,0
20230605,192700,343991496,1219,1219,1219,1219,0
20230605,192600,343991496,1219,1219,1219,1219,0
20230605,192500,343991496,1219,1219,1219,1219,0
20230605,192400,343991496,1219,1219,1219,1219,0
20230605,192300,343991496,1219,1219,1219,1219,0
20230605,192200,343991496,1219,1219,1219,1219,0
20230605,192100,343991496,1219,1219,1219,1219,0
20230605,192000,343991496,1219,1219,1219,1219,0
20230605,191900,343991496,1219,1219,1219,1219,0
20230605,191800,343991496,1219,1219,1219,1219,0
20230605,191700,343991496,1219,1219,1219,1219,0
20230605,191600,343991496,1219,1219,1219,1219,0
20230605,191500,343991496,1219,1219,1219,1219,0
20230605,191400,343991496,1219,1219,1219,1219,0
20230605,191300,343991496,1219,1219,1219,1219,0
20230605,191200,343991496,1219,1219,1219,1219,0
20230605,191100,343991496,1219,1219,1219,1219,0
20230605,191000,343991496,1219,1219,1219,1219,0
20230605,190900,343991496,1219,1219,1219,1219,1519
20230605,190800,343991496,1219,1219,1219,1219,0
20230605,190700,343991496,1219,1219,1219,1219,0
20230605,190600,343991496,1219,1219,1219,1219,0
20230605,190500,343991496,1219,1219,1219,1219,0
20230605,190400,343991496,1219,1219,1219,1219,0
20230605,190300,343991496,1219,1219,1219,1219,0
20230605,190200,343991496,1219,1219,1219,1219,0
20230605,190100,343991496,1219,1219,1219,1219,0
20230605,190000,343991496,1219,1219,1219,1219,0
20230605,185900,343991496,1219,1219,1219,1219,0
20230605,185800,343991496,1219,1219,1219,1219,0
20230605,185700,343991496,1219,1219,1219,1219,0
20230605,185600,343991496,1219,1219,1219,1219,0
20230605,185500,343991496,1219,1219,1219,1219,0
20230605,185400,343991496,1219,1219,1219,1219,0
20230605,185300,343991496,1219,1219,1219,1219,0
20230605,185200,343991496,1219,1219,1219,1219,0
20230605,185100,343991496,1219,1219,1219,1219,0
20230605,185000,343991496,1219,1219,1219,1219,0
20230605,184900,343991496,1219,1219,1219,1219,0
20230605,184800,343991496,1219,1219,1219,1219,0
20230605,184700,343991496,1219,1219,1219,1219,0
20230605,184600,343991496,1219,1219,1219,1219,0
20230605,184500,343991496,1219,1219,1219,1219,0
20230605,184400,343991496,1219,1219,1219,1219,0
20230605,184300,343991496,1219,1219,1219,1219,0
20230605,184200,343991496,1219,1219,1219,1219,0
20230605,184100,343991496,1219,1219,1219,1219,0
20230605,184000,343991496,1219,1219,1219,1219,0
20230605,183900,343991496,1219,1219,1219,1219,1519
20230605,183800,343991496,1219,1219,1219,1219,0
20230605,183700,343991496,1219,1219,1219,1219,0
20230605,183600,343991496,1219,1219,1219,1219,0
20230605,183500,343991496,1219,1219,1219,1219,0
20230605,183400,343991496,1219,1219,1219,1219,0
20230605,183300,343991496,1219,1219,1219,1219,0
20230605,183200,343991496,1219,1219,1219,1219,0
20230605,183100,343991496,1219,1219,1219,1219,0
20230605,183000,343991496,1219,1219,1219,1219,0
20230605,182900,343991496,1219,1219,1219,1219,0
20230605,182800,343991496,1219,1219,1219,1219,0
20230605,182700,343991496,1219,1219,1219,1219,0
20230605,182600,343991496,1219,1219,1219,1219,0
20230605,182500,343991496,1219,1219,1219,1219,0
20230605,182400,343991496,1219,1219,1219,1219,0
20230605,182300,343991496,1219,1219,1219,1219,0
20230605,182200,343991496,1219,1219,1219,1219,0
20230605,182100,343991496,1219,1219,1219,1219,0
20230605,182000,343991496,1219,1219,1219,1219,0
20230605,181900,343991496,1219,1219,1219,1219,0
20230605,181800,343991496,1219,1219,1219,1219,0
20230605,181700,343991496,1219,1219,1219,1219,0
20230605,181600,343991496,1219,1219,1219,1219,0
20230605,181500,343991496,1219,1219,1219,1219,0
20230605,181400,343991496,1219,1219,1219,1219,0
20230605,181300,343991496,1219,1219,1219,1219,0
20230605,181200,343991496,1219,1219,1219,1219,0
20230605,181100,343991496,1219,1219,1219,1219,0
20230605,181000,343991496,1219,1219,1219,1219,0
20230605,180900,343991496,1219,1219,1219,1219,1519
20230605,180800,343991496,1219,1219,1219,1219,0
20230605,180700,343991496,1219,1219,1219,1219,0
20230605,180600,343991496,1219,1219,1219,1219,0
20230605,180500,343991496,1219,1219,1219,1219,0
20230605,180400,343991496,1219,1219,1219,1219,0
20230605,180300,343991496,1219,1219,1219,1219,0
20230605,180200,343991496,1219,1219,1219,1219,0
20230605,180100,343991496,1219,1219,1219,1219,0
20230605,180000,343991496,1219,1219,1219,1219,0
20230605,175900,343991496,1219,1219,1219,1219,0
20230605,175800,343991496,1219,1219,1219,1219,0
20230605,175700,343991496,1219,1219,1219,1219,0
20230605,175600,343991496,1219,1219,1219,1219,0
20230605,175500,343991496,1219,1219,1219,1219,0
20230605,175400,343991496,1219,1219,1219,1219,0
20230605,175300,343991496,1219,1219,1219,1219,0
20230605,175200,343991496,1219,1219,1219,1219,0
20230605,175100,343991496,1219,1219,1219,1219,0
20230605,175000,343991496,1219,1219,1219,1219,0
20230605,174900,343991496,1219,1219,1219,1219,0
20230605,174800,343991496,1219,1219,1219,1219,0
20230605,174700,343991496,1219,1219,1219,1219,0
20230605,174600,343991496,1219,1219,1219,1219,0
20230605,174500,343991496,1219,1219,1219,1219,0
20230605,174400,343991496,1219,1219,1219,1219,0
20230605,174300,343991496,1219,1219,1219,1219,0
20230605,174200,343991496,1219,1219,1219,1219,0
20230605,174100,343991496,1219,1219,1219,1219,0
20230605,174000,343991496,1219,1219,1219,1219,0
20230605,173900,343991496,1219,1219,1219,1219,1519
20230605,173800,343991496,1219,1219,1219,1219,0
20230605,173700,343991496,1219,1219,1219,1219,0
20230605,173600,343991496,1219,1219,1219,1219,0
20230605,173500,343991496,1219,1219,1219,1219,0
20230605,173400,343991496,1219,1219,1219,1219,0
20230605,173300,343991496,1219,1219,1219,1219,0
20230605,173200,343991496,1219,1219,1219,1219,0
20230605,173100,343991496,1219,1219,1219,1219,0
20230605,173000,343991496,1219,1219,1219,1219,0
20230605,172900,343991496,1219,1219,1219,1219,0
20230605,172800,343991496,1219,1219,1219,1219,0
20230605,172700,343991496,1219,1219,1219,1219,0
20230605,172600,343991496,1219,1219,1219,1219,0
20230605,172500,343991496,1219,1219,1219,1219,0
20230605,172400,343991496,1219,1219,1219,1219,0
20230605,172300,343991496,1219,1219,1219,1219,0
20230605,172200,343991496,1219,1219,1219,1219,0
20230605,172100,343991496,1219,1219,1219,1219,0
20230605,172000,343991496,1219,1219,1219,1219,0
20230605,171900,343991496,1219,1219,1219,1219,0
20230605,171800,343991496,1219,1219,1219,1219,0
20230605,171700,343991496,1219,1219,1219,1219,0
20230605,171600,343991496,1219,1219,1219,1219,0
20230605,171500,343991496,1219,1219,1219,1219,0
20230605,171400,343991496,1219,1219,1219,1219,0
20230605,171300,343991496,1219,1219,1219,1219,0
20230605,171200,343991496,1219,1219,1219,1219,0
20230605,171100,343991496,1219,1219,1219,1219,0
20230605,171000,343991496,1219,1219,1219,1219,0
20230605,170900,343991496,1219,1219,1219,1219,1519
20230605,170800,343991496,1219,1219,1219,1219,0
20230605,170700,343991496,1219,1219,1219,1219,0
20230605,170600,343991496,1219,1219,1219,1219,0
20230605,170500,343991496,1219,1219,1219,1219,0
20230605,170400,343991496,1219,1219,1219,1219,0
20230605,170300,343991496,1219,1219,1219,1219,0
20230605,170200,343991496,1219,1219,1219,1219,0
20230605,170100,343991496,1219,1219,1219,1219,0
20230605,170000,343991496,1219,1219,1219,1219,0
20230605,165900,343991496,1219,1219,1219,1219,0
20230605,165800,343991496,1219,1219,1219,1219,0
20230605,165700,343991496,1219,1219,1219,1219,0
20230605,165600,343991496,1219,1219,1219,1219,0
20230605,165500,343991496,1219,1219,1219,1219,0
20230605,165400,343991496,1219,1219,1219,1219,0
20230605,165300,343991496,1219,1219,1219,1219,0
20230605,165200,343991496,1219,1219,1219,1219,0
20230605,165100,343991496,1219,1219,1219,1219,0
20230605,165000,343991496,1219,1219,1219,1219,0
20230605,164900,343991496,1219,1219,1219,1219,0
20230605,164800,343991496,1219,1219,1219,1219,0
20230605,164700,343991496,1219,1219,1219,1219,0
20230605,164600,343991496,1219,1219,1219,1219,0
20230605,164500,343991496,1219,1219,1219,1219,0
20230605,164400,343991496,1219,1219,1219,1219,0
20230605,164300,343991496,1219,1219,1219,1219,0
20230605,164200,343991496,1219,1219,1219,1219,0
20230605,164100,343991496,1219,1219,1219,1219,0
20230605,164000,343991496,1219,1219,1219,1219,0
20230605,163900,343991496,1219,1219,1219,1219,1519
20230605,163800,343991496,1219,1219,1219,1219,0
20230605,163700,343991496,1219,1219,1219,1219,0
20230605,163600,343991496,1219,1219,1219,1219,0
20230605,163500,343991496,1219,1219,1219,1219,0
20230605,163400,343991496,1219,1219,1219,1219,0
20230605,163300,343991496,1219,1219,1219,1219,0
20230605,163200,343991496,1219,1219,1219,1219,0
20230605,163100,343991496,1219,1219,1219,1219,0
20230605,163000,343991496,1219,1219,1219,1219,0
20230605,162900,343991496,1219,1219,1219,1219,0
20230605,162800,343991496,1219,1219,1219,1219,0
20230605,162700,343991496,1219,1219,1219,1219,0
20230605,162600,343991496,1219,1219,1219,1219,0
20230605,162500,343991496,1219,1219,1219,1219,0
20230605,162400,343991496,1219,1219,1219,1219,0
20230605,162300,343991496,1219,1219,1219,1219,0
20230605,162200,343991496,1219,1219,1219,1219,0
20230605,162100,343991496,1219,1219,1219,1219,0
20230605,162000,343991496,1219,1219,1219,1219,0
20230605,161900,343991496,1219,1219,1219,1219,0
20230605,161800,343991496,1219,1219,1219,1219,0
20230605,161700,343991496,1219,1219,1219,1219,0
20230605,161600,343991496,1219,1219,1219,1219,0
20230605,161500,343991496,1219,1219,1219,1219,0
20230605,161400,343991496,1219,1219,1219,1219,0
20230605,161300,343991496,1219,1219,1219,1219,0
20230605,161200,343991496,1219,1219,1219,1219,0
20230605,161100,343991496,1219,1219,1219,1219,0
20230605,161000,343991496,1219,1219,1219,1219,0
20230605,160900,343991496,1219,1219,1219,1219,1519
20230605,160800,343991496,1219,1219,1219,1219,0
20230605,160700,343991496,1219,1219,1219,1219,0
20230605,160600,343991496,1219,1219,1219,1219,0
20230605,160500,343991496,1219,1219,1219,1219,0
20230605,160400,343991496,1219,1219,1219,1219,0
20230605,160300,343991496,1219,1219,1219,1219,0
20230605,160200,343991496,1219,1219,1219,1219,0
20230605,160100,343991496,1219,1219,1219,1219,0
20230605,160000,343991496,1219,1219,1219,1219,0
20230605,155900,343991496,1219,1219,1219,1219,0
20230605,155800,343991496,1219,1219,1219,1219,0
20230605,155700,343991496,1219,1219,1219,1219,0
20230605,155600,343991496,1219,1219,1219,1219,0
20230605,155500,343991496,1219,1219,1219,1219,0
20230605,155400,343991496,1219,1219,1219,1219,0
20230605,155300,343991496,1219,1219,1219,1219,0
20230605,155200,343991496,1219,1219,1219,1219,0
20230605,155100,343991496,1219,1219,1219,1219,0
20230605,155000,343991496,1219,1219,1219,1219,0
20230605,154900,343991496,1219,1219,1219,1219,0
20230605,154800,343991496,1219,1219,1219,1219,0
20230605,154700,343991496,1219,1219,1219,1219,0
20230605,154600,343991496,1219,1219,1219,1219,0
20230605,154500,343991496,1219,1219,1219,1219,0
20230605,154400,343991496,1219,1219,1219,1219,0
20230605,154300,343991496,1219,1219,1219,1219,0
20230605,154200,343991496,1219,1219,1219,1219,0
20230605,154100,343991496,1219,1219,1219,1219,0
20230605,154000,343991496,1219,1219,1219,1219,0
20230605,153900,343991496,1219,1219,1219,1219,1519
20230605,153800,343991496,1219,1219,1219,1219,0
20230605,153700,343991496,1219,1219,1219,1219,0
20230605,153600,343991496,1219,1219,1219,1219,0
20230605,153500,343991496,1219,1219,1219,1219,0
20230605,153400,343991496,1219,1219,1219,1219,0
20230605,153300,343991496,1219,1219,1219,1219,0
20230605,153200,343991496,1219,1219,1219,1219,0
20230605,153100,343991496,1219,1219,1219,1219,0
20230605,153000,343991496,1219,1219,1219,1219,1519
20230605,152900,342139835,1219,1219,1219,1219,0
20230605,152800,342139835,1219,1219,1219,1219,0
20230605,152700,342139835,1219,1219,1219,1219,0
20230605,152600,342139835,1219,1219,1219,1219,0
20230605,152500,342139835,1219,1219,1219,1219,0
20230605,152400,342139835,1219,1219,1219,1219,0
20230605,152300,342139835,1219,1219,1219,1219,0
20230605,152200,342139835,1219,1219,1219,1219,0
20230605,152100,342139835,1219,1219,1219,1219,0
20230605,152000,342139835,1219,1219,1219,1219,0
20230605,151900,342139835,1219,1215,1219,1215,18
20230605,151800,342117945,1215,1215,1215,1215,100
20230605,151700,341996445,1221,1215,1221,1215,317
20230605,151600,341609917,1218,1215,1218,1213,1905
20230605,151500,339296768,1215,1215,1215,1215,1661
20230605,151400,337278653,1218,1218,1218,1218,100
20230605,151300,337156853,1215,1216,1218,1215,246
20230605,151200,336857897,1222,1222,1222,1222,0
20230605,151100,336857897,1222,1222,1222,1222,0
20230605,151000,336857897,1222,1222,1222,1222,0
20230605,150900,336857897,1222,1222,1222,1222,0
20230605,150800,336857897,1222,1222,1222,1222,0
20230605,150700,336857897,1222,1222,1222,1221,407
20230605,150600,336360907,1219,1219,1219,1219,29
20230605,150500,336325556,1215,1215,1215,1215,0
20230605,150400,336325556,1215,1215,1215,1215,0
20230605,150300,336325556,1215,1215,1215,1215,0
20230605,150200,336325556,1215,1216,1216,1215,6159
20230605,150100,328841168,1217,1217,1217,1217,150
20230605,150000,328658618,1217,1217,1217,1217,0
20230605,145900,328658618,1217,1215,1217,1215,510
20230605,145800,328038622,1216,1216,1217,1215,1361
20230605,145700,326384949,1216,1216,1216,1216,210
20230605,145600,326129589,1215,1216,1216,1215,422
20230605,145500,325616441,1216,1216,1217,1216,320
20230605,145400,325227301,1216,1218,1218,1216,9983
20230605,145300,313075355,1219,1219,1219,1218,2026
20230605,145200,310605706,1219,1220,1220,1219,1100
20230605,145100,309264656,1220,1219,1220,1219,2
20230605,145000,309262217,1223,1223,1223,1223,0
20230605,144900,309262217,1223,1223,1223,1223,5
20230605,144800,309256102,1219,1219,1219,1219,153
20230605,144700,309069595,1223,1223,1223,1223,2
20230605,144600,309067149,1223,1223,1223,1223,35
20230605,144500,309024344,1223,1223,1223,1223,0
20230605,144400,309024344,1223,1223,1223,1223,1
20230605,144300,309023121,1223,1223,1223,1223,0
20230605,144200,309023121,1223,1223,1223,1223,0
20230605,144100,309023121,1223,1223,1223,1223,163
20230605,144000,308823772,1221,1221,1221,1221,5
20230605,143900,308817667,1222,1222,1222,1222,25
20230605,143800,308787117,1222,1222,1222,1222,906
20230605,143700,307679985,1220,1220,1220,1220,526
20230605,143600,307038265,1220,1220,1220,1220,15
20230605,143500,307019965,1222,1220,1222,1220,71
20230605,143400,306933229,1220,1222,1222,1220,359
20230605,143300,306494555,1222,1222,1222,1222,0
20230605,143200,306494555,1222,1222,1222,1222,22
20230605,143100,306467671,1222,1222,1222,1222,177
20230605,143000,306251377,1222,1222,1222,1222,326
20230605,142900,305853005,1219,1219,1219,1219,0
20230605,142800,305853005,1219,1219,1219,1219,0
20230605,142700,305853005,1219,1219,1219,1219,160
20230605,142600,305657965,1219,1219,1219,1219,12
20230605,142500,305643337,1223,1222,1223,1222,24
20230605,142400,305613997,1219,1219,1219,1219,303
20230605,142300,305244640,1219,1219,1219,1219,10
20230605,142200,305232450,1219,1219,1219,1219,2
20230605,142100,305230012,1219,1219,1219,1219,110
20230605,142000,305095922,1219,1218,1219,1218,66
20230605,141900,305015501,1218,1218,1218,1218,209
20230605,141800,304760939,1218,1219,1219,1218,13
20230605,141700,304745102,1219,1219,1219,1219,0
20230605,141600,304745102,1219,1219,1219,1219,0
20230605,141500,304745102,1219,1219,1219,1219,5
20230605,141400,304739007,1222,1223,1223,1222,32
20230605,141300,304699881,1223,1219,1223,1219,772
20230605,141200,303758637,1219,1219,1219,1218,546
20230605,141100,303093283,1219,1219,1219,1219,1000
20230605,141000,301874283,1219,1222,1222,1219,1080
20230605,140900,300556467,1222,1222,1222,1222,54
20230605,140800,300490479,1222,1220,1222,1219,188
20230605,140700,300261294,1220,1220,1220,1220,10
20230605,140600,300249094,1220,1220,1220,1220,1
20230605,140500,300247874,1219,1219,1219,1219,11
20230605,140400,300234465,1222,1219,1222,1219,158
20230605,140300,300041848,1219,1219,1219,1219,18
20230605,140200,300019906,1219,1219,1219,1219,10
20230605,140100,300007716,1219,1219,1219,1219,0
20230605,140000,300007716,1219,1220,1220,1219,167
20230605,135900,299804140,1223,1223,1223,1223,0
20230605,135800,299804140,1223,1223,1223,1223,15
20230605,135700,299785795,1219,1219,1219,1219,0
20230605,135600,299785795,1219,1219,1219,1219,4
20230605,135500,299780919,1219,1219,1219,1219,0
20230605,135400,299780919,1219,1219,1219,1219,0
20230605,135300,299780919,1219,1224,1224,1219,306
20230605,135200,299407895,1224,1218,1224,1218,733
20230605,135100,298513937,1219,1219,1219,1218,1793
20230605,135000,296328322,1224,1223,1224,1223,393
20230605,134900,295847623,1223,1223,1223,1223,0
20230605,134800,295847623,1223,1223,1223,1223,0
20230605,134700,295847623,1223,1219,1223,1219,15
20230605,134600,295829318,1218,1220,1224,1218,1930
20230605,134500,293474278,1218,1218,1218,1218,1000
20230605,134400,292256278,1218,1218,1218,1218,60
20230605,134300,292183198,1218,1219,1219,1218,7000
20230605,134200,283656906,1219,1219,1219,1219,348
20230605,134100,283232694,1220,1220,1220,1220,0
20230605,134000,283232694,1220,1220,1220,1220,9
20230605,133900,283221714,1219,1219,1219,1219,0
20230605,133800,283221714,1219,1219,1219,1219,0
20230605,133700,283221714,1219,1219,1219,1219,24
20230605,133600,283192458,1219,1219,1219,1219,1281
20230605,133500,281630919,1218,1218,1218,1218,28
20230605,133400,281596815,1219,1219,1219,1219,1388
20230605,133300,279904843,1219,1220,1220,1219,453
20230605,133200,279352211,1220,1220,1220,1220,224
20230605,133100,279078931,1221,1221,1221,1221,0
20230605,133000,279078931,1221,1221,1221,1221,0
20230605,132900,279078931,1221,1221,1221,1221,10
20230605,132800,279066721,1220,1219,1220,1219,29
20230605,132700,279031360,1219,1219,1219,1219,29
20230605,132600,278996009,1219,1219,1219,1219,146
20230605,132500,278818035,1218,1218,1218,1218,46
20230605,132400,278762007,1218,1218,1218,1218,10
20230605,132300,278749827,1218,1218,1218,1218,0
20230605,132200,278749827,1218,1218,1218,1218,0
20230605,132100,278749827,1218,1221,1221,1218,5375
20230605,132000,272197084,1220,1220,1220,1220,0
20230605,131900,272197084,1220,1220,1220,1220,2136
20230605,131800,269591164,1220,1221,1221,1220,12170
20230605,131700,254741826,1221,1221,1221,1221,0
20230605,131600,254741826,1221,1221,1221,1221,0
20230605,131500,254741826,1221,1222,1222,1221,3171
20230605,131400,250869058,1222,1222,1222,1222,0
20230605,131300,250869058,1222,1222,1222,1222,0
20230605,131200,250869058,1222,1222,1222,1222,0
20230605,131100,250869058,1222,1222,1222,1222,0
20230605,131000,250869058,1222,1224,1224,1222,184
20230605,130900,250644182,1225,1225,1225,1225,95
20230605,130800,250527807,1225,1225,1225,1225,155
20230605,130700,250337932,1225,1225,1225,1225,4
20230605,130600,250333032,1226,1227,1227,1226,2727
20230605,130500,246987004,1227,1228,1228,1227,383
20230605,130400,246516989,1228,1228,1228,1228,0
20230605,130300,246516989,1228,1228,1228,1228,7
20230605,130200,246508393,1228,1228,1228,1228,92
20230605,130100,246395417,1228,1228,1228,1228,0
20230605,130000,246395417,1228,1228,1228,1228,28
20230605,125900,246361033,1229,1228,1229,1227,741
20230605,125800,245451390,1228,1228,1228,1228,38
20230605,125700,245404726,1228,1228,1228,1227,407
20230605,125600,244905235,1227,1227,1227,1227,365
20230605,125500,244457380,1227,1227,1227,1227,0
20230605,125400,244457380,1227,1227,1227,1227,619
20230605,125300,243697867,1227,1227,1227,1227,20
20230605,125200,243673327,1227,1227,1227,1227,200
20230605,125100,243427927,1226,1225,1226,1225,4866
20230605,125000,237466257,1224,1224,1224,1224,0
20230605,124900,237466257,1224,1225,1225,1224,16
20230605,124800,237446667,1224,1224,1224,1224,660
20230605,124700,236638827,1224,1223,1224,1222,476
20230605,124600,236056518,1224,1224,1224,1224,0
20230605,124500,236056518,1224,1224,1224,1224,83
20230605,124400,235954926,1224,1224,1224,1224,8
20230605,124300,235945134,1224,1224,1224,1224,3
20230605,124200,235941462,1222,1223,1223,1222,162
20230605,124100,235743497,1224,1224,1224,1224,63
20230605,124000,235666385,1224,1224,1224,1224,101
20230605,123900,235542761,1223,1223,1223,1223,109
20230605,123800,235409454,1223,1223,1223,1223,0
20230605,123700,235409454,1223,1223,1223,1223,0
20230605,123600,235409454,1223,1223,1223,1223,0
20230605,123500,235409454,1223,1223,1223,1223,3
20230605,123400,235405785,1223,1223,1223,1223,151
20230605,123300,235221112,1223,1223,1223,1223,0
20230605,123200,235221112,1223,1223,1223,1223,0
20230605,123100,235221112,1223,1223,1223,1223,0
20230605,123000,235221112,1223,1223,1223,1223,0
20230605,122900,235221112,1223,1224,1224,1223,185
20230605,122800,234994847,1225,1225,1225,1225,0
20230605,122700,234994847,1225,1225,1225,1225,0
20230605,122600,234994847,1225,1225,1225,1225,0
20230605,122500,234994847,1225,1225,1225,1225,244
20230605,122400,234695947,1225,1225,1225,1225,0
20230605,122300,234695947,1225,1225,1225,1225,0
20230605,122200,234695947,1225,1225,1225,1225,373
20230605,122100,234239022,1226,1226,1226,1226,15
20230605,122000,234220632,1226,1225,1226,1225,785
20230605,121900,233258854,1225,1225,1225,1225,879
20230605,121800,232182079,1223,1223,1223,1223,29
20230605,121700,232146612,1224,1224,1224,1224,1
20230605,121600,232145388,1222,1222,1222,1222,0
20230605,121500,232145388,1222,1222,1222,1222,0
20230605,121400,232145388,1222,1222,1222,1222,0
20230605,121300,232145388,1222,1222,1222,1222,0
20230605,121200,232145388,1222,1222,1222,1222,0
20230605,121100,232145388,1222,1222,1222,1222,0
20230605,121000,232145388,1222,1226,1226,1222,813
20230605,120900,231149933,1226,1226,1226,1226,0
20230605,120800,231149933,1226,1226,1226,1226,0
20230605,120700,231149933,1226,1226,1226,1226,403
20230605,120600,230655855,1226,1226,1226,1226,0
20230605,120500,230655855,1226,1225,1226,1225,3531
20230605,120400,226329995,1225,1221,1225,1221,396
20230605,120300,225844907,1221,1222,1222,1221,4122
20230605,120200,220811430,1221,1222,1222,1221,2000
20230605,120100,218369425,1222,1222,1222,1222,0
20230605,120000,218369425,1222,1222,1222,1222,0
20230605,115900,218369425,1222,1223,1225,1222,2330
20230605,115800,215521165,1225,1225,1225,1225,0
20230605,115700,215521165,1225,1225,1225,1225,10
20230605,115600,215508915,1222,1222,1222,1222,0
20230605,115500,215508915,1222,1222,1222,1222,0
20230605,115400,215508915,1222,1222,1222,1222,171
20230605,115300,215299953,1223,1223,1223,1223,0
20230605,115200,215299953,1223,1223,1223,1223,709
20230605,115100,214432846,1224,1224,1224,1224,59
20230605,115000,214360630,1224,1223,1224,1223,545
20230605,114900,213694050,1223,1223,1223,1223,151
20230605,114800,213509377,1223,1224,1224,1223,527
20230605,114700,212864330,1225,1225,1225,1225,0
20230605,114600,212864330,1225,1225,1225,1225,70
20230605,114500,212778580,1224,1224,1224,1224,136
20230605,114400,212612116,1225,1225,1225,1225,0
20230605,114300,212612116,1225,1225,1225,1225,0
20230605,114200,212612116,1225,1225,1225,1225,324
20230605,114100,212215216,1225,1225,1225,1225,84
20230605,114000,212112316,1225,1225,1225,1225,279
20230605,113900,211770541,1225,1225,1225,1225,177
20230605,113800,211553716,1225,1225,1225,1225,0
20230605,113700,211553716,1225,1225,1225,1225,395
20230605,113600,211069841,1225,1225,1225,1225,0
20230605,113500,211069841,1225,1225,1225,1225,156
20230605,113400,210878741,1226,1226,1226,1226,99
20230605,113300,210757367,1225,1225,1225,1225,342
20230605,113200,210338417,1226,1226,1226,1226,0
20230605,113100,210338417,1226,1226,1226,1226,108
20230605,113000,210206009,1226,1226,1226,1226,8
20230605,112900,210196201,1226,1226,1226,1226,0
20230605,112800,210196201,1226,1226,1226,1226,417
20230605,112700,209684959,1225,1226,1226,1225,537
20230605,112600,209027124,1226,1226,1226,1226,1
20230605,112500,209025898,1225,1225,1225,1225,160
20230605,112400,208829898,1226,1226,1226,1226,204
20230605,112300,208579794,1227,1227,1227,1227,50
20230605,112200,208518444,1226,1226,1226,1226,150
20230605,112100,208334544,1227,1226,1227,1226,633
20230605,112000,207558376,1226,1226,1226,1226,0
20230605,111900,207558376,1226,1226,1226,1226,131
20230605,111800,207397770,1226,1226,1226,1226,331
20230605,111700,206991964,1227,1229,1229,1227,1419
20230605,111600,205250558,1229,1229,1229,1229,300
20230605,111500,204881858,1231,1231,1231,1231,0
20230605,111400,204881858,1231,1231,1231,1231,0
20230605,111300,204881858,1231,1231,1231,1231,0
20230605,111200,204881858,1231,1231,1231,1231,1528
20230605,111100,203000890,1231,1231,1231,1231,0
20230605,111000,203000890,1231,1230,1231,1230,2653
20230605,110900,199735469,1231,1231,1231,1231,0
20230605,110800,199735469,1231,1231,1231,1231,0
20230605,110700,199735469,1231,1231,1231,1231,340
20230605,110600,199316929,1232,1231,1232,1231,1095
20230605,110500,197967899,1231,1230,1231,1230,790
20230605,110400,196995417,1230,1230,1230,1230,12
20230605,110300,196980657,1228,1231,1232,1228,3000
20230605,110200,193293282,1233,1233,1233,1233,0
20230605,110100,193293282,1233,1233,1233,1233,0
20230605,110000,193293282,1233,1233,1233,1233,0
20230605,105900,193293282,1233,1230,1233,1228,3002
20230605,105800,189604562,1230,1230,1230,1230,0
20230605,105700,189604562,1230,1230,1230,1230,30
20230605,105600,189567662,1229,1233,1233,1229,2039
20230605,105500,187059827,1233,1230,1233,1230,6505
20230605,105400,179052324,1230,1229,1230,1228,719
20230605,105300,178168773,1228,1228,1228,1228,50
20230605,105200,178107373,1228,1229,1229,1228,753
20230605,105100,177182036,1227,1227,1230,1227,7868
20230605,105000,167525648,1227,1230,1230,1227,2100
20230605,104900,164948643,1227,1227,1227,1227,0
20230605,104800,164948643,1227,1227,1227,1227,0
20230605,104700,164948643,1227,1227,1227,1227,159
20230605,104600,164753550,1227,1227,1227,1227,0
20230605,104500,164753550,1227,1235,1235,1227,2001
20230605,104400,162297058,1228,1228,1228,1228,0
20230605,104300,162297058,1228,1233,1235,1228,7755
20230605,104200,152749498,1235,1235,1235,1235,0
20230605,104100,152749498,1235,1235,1235,1235,0
20230605,104000,152749498,1235,1235,1235,1235,0
20230605,103900,152749498,1235,1235,1235,1235,752
20230605,103800,151820778,1236,1236,1236,1236,0
20230605,103700,151820778,1236,1236,1236,1236,5
20230605,103600,151814598,1236,1227,1236,1227,13120
20230605,103500,135647818,1227,1227,1227,1227,3
20230605,103400,135644137,1227,1227,1227,1227,0
20230605,103300,135644137,1227,1227,1227,1227,0
20230605,103200,135644137,1227,1225,1227,1225,1754
20230605,103100,133493570,1226,1227,1227,1226,106
20230605,103000,133363613,1226,1226,1226,1226,220
20230605,102900,133093893,1225,1225,1225,1225,1200
20230605,102800,131623893,1225,1226,1226,1225,7151
20230605,102700,122863615,1226,1226,1226,1226,700
20230605,102600,122005415,1227,1229,1229,1227,2
20230605,102500,122002959,1230,1230,1230,1230,0
20230605,102400,122002959,1230,1230,1230,1230,0
20230605,102300,122002959,1230,1230,1230,1230,1
20230605,102200,122001729,1226,1225,1226,1225,877
20230605,102100,120926827,1229,1229,1229,1229,0
20230605,102000,120926827,1229,1229,1229,1229,1
20230605,101900,120925598,1231,1230,1231,1230,7543
20230605,101800,111642708,1231,1230,1231,1230,2301
20230605,101700,108812177,1231,1231,1231,1231,133
20230605,101600,108648454,1232,1232,1232,1232,130
20230605,101500,108488294,1232,1232,1232,1232,509
20230605,101400,107861206,1232,1231,1232,1230,659
20230605,101300,107049944,1231,1231,1231,1231,169
20230605,101200,106841905,1231,1228,1232,1228,3580
20230605,101100,102437470,1228,1225,1228,1225,1623
20230605,101000,100447228,1225,1225,1226,1225,2093
20230605,100900,97883260,1226,1220,1226,1220,18705
20230605,100800,75024972,1220,1218,1220,1218,15
20230605,100700,75006692,1218,1219,1219,1218,11
20230605,100600,74993293,1218,1218,1218,1218,18
20230605,100500,74971369,1218,1218,1218,1218,40
20230605,100400,74922649,1218,1218,1218,1218,0
20230605,100300,74922649,1218,1218,1218,1218,82
20230605,100200,74822773,1220,1219,1220,1218,1640
20230605,100100,72825166,1219,1219,1219,1219,2528
20230605,100000,69743534,1219,1219,1219,1219,82
20230605,095900,69643576,1219,1219,1219,1219,0
20230605,095800,69643576,1219,1219,1219,1219,0
20230605,095700,69643576,1219,1219,1219,1219,50
20230605,095600,69582626,1219,1219,1219,1219,0
20230605,095500,69582626,1219,1219,1219,1219,40
20230605,095400,69533866,1219,1219,1219,1219,10
20230605,095300,69521676,1219,1219,1219,1219,311
20230605,095200,69142567,1219,1219,1219,1219,0
20230605,095100,69142567,1219,1217,1219,1217,1047
20230605,095000,67866332,1217,1219,1219,1217,3461
20230605,094900,63648921,1220,1220,1220,1220,15
20230605,094800,63630621,1220,1220,1220,1220,241
20230605,094700,63336601,1220,1220,1220,1220,2070
20230605,094600,60811201,1219,1218,1219,1218,2094
20230605,094500,58260606,1218,1218,1218,1218,0
20230605,094400,58260606,1218,1219,1219,1218,1043
20230605,094300,56990068,1218,1219,1219,1218,249
20230605,094200,56686603,1220,1220,1220,1220,0
20230605,094100,56686603,1220,1220,1220,1220,10
20230605,094000,56674403,1220,1220,1220,1220,10
20230605,093900,56662203,1220,1220,1220,1220,22
20230605,093800,56635363,1220,1220,1220,1220,122
20230605,093700,56486523,1220,1220,1220,1220,1
20230605,093600,56485303,1220,1220,1220,1220,83
20230605,093500,56384043,1219,1219,1219,1218,31
20230605,093400,56346279,1219,1219,1219,1219,9
20230605,093300,56335308,1219,1219,1219,1219,10
20230605,093200,56323118,1219,1219,1219,1219,0
20230605,093100,56323118,1219,1219,1219,1219,990
20230605,093000,55116308,1219,1219,1219,1219,1973
20230605,092900,52711221,1219,1219,1219,1219,0
20230605,092800,52711221,1219,1219,1219,1219,2107
20230605,092700,50142788,1219,1219,1219,1219,18
20230605,092600,50120846,1219,1219,1219,1218,9397
20230605,092500,38672773,1219,1219,1220,1219,163
20230605,092400,38474068,1219,1219,1219,1218,89
20230605,092300,38365595,1219,1219,1219,1219,67
20230605,092200,38283922,1219,1221,1221,1219,1534
20230605,092100,36412436,1221,1222,1224,1220,2061
20230605,092000,33897647,1222,1223,1223,1222,20
20230605,091900,33873197,1223,1223,1223,1223,44
20230605,091800,33819385,1225,1224,1225,1224,73
20230605,091700,33730013,1224,1223,1224,1223,42
20230605,091600,33678617,1227,1227,1227,1227,0
20230605,091500,33678617,1227,1228,1228,1227,54
20230605,091400,33612357,1228,1230,1230,1228,503
20230605,091300,32994060,1231,1233,1233,1230,268
20230605,091200,32664151,1234,1234,1235,1234,256
20230605,091100,32348218,1235,1235,1235,1235,11
20230605,091000,32334633,1235,1235,1235,1235,2
20230605,090900,32332163,1235,1236,1236,1235,54
20230605,090800,32265471,1236,1239,1239,1236,95
20230605,090700,32148047,1239,1242,1247,1239,6991
20230605,090600,23469469,1250,1231,1250,1218,12916
20230605,090500,7566318,1233,1226,1233,1226,1710
20230605,090400,5461972,1226,1225,1227,1225,1175
20230605,090300,4021896,1225,1228,1228,1225,120
20230605,090200,3874836,1229,1229,1229,1229,20
20230605,090100,3850256,1225,1229,1229,1225,985
20230605,090000,2641199,1230,1232,1232,1230,2144