KissMeData/184230/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191100,84842365,905,905,905,905,588
20230605,191000,84842365,905,905,905,905,0
20230605,190900,84842365,905,905,905,905,0
20230605,190800,84842365,905,905,905,905,0
20230605,190700,84842365,905,905,905,905,0
20230605,190600,84842365,905,905,905,905,0
20230605,190500,84842365,905,905,905,905,0
20230605,190400,84842365,905,905,905,905,0
20230605,190300,84842365,905,905,905,905,0
20230605,190200,84842365,905,905,905,905,0
20230605,190100,84842365,905,905,905,905,0
20230605,190000,84842365,905,905,905,905,0
20230605,185900,84842365,905,905,905,905,0
20230605,185800,84842365,905,905,905,905,0
20230605,185700,84842365,905,905,905,905,0
20230605,185600,84842365,905,905,905,905,0
20230605,185500,84842365,905,905,905,905,0
20230605,185400,84842365,905,905,905,905,0
20230605,185300,84842365,905,905,905,905,0
20230605,185200,84842365,905,905,905,905,0
20230605,185100,84842365,905,905,905,905,0
20230605,185000,84842365,905,905,905,905,0
20230605,184900,84842365,905,905,905,905,0
20230605,184800,84842365,905,905,905,905,0
20230605,184700,84842365,905,905,905,905,0
20230605,184600,84842365,905,905,905,905,0
20230605,184500,84842365,905,905,905,905,0
20230605,184400,84842365,905,905,905,905,0
20230605,184300,84842365,905,905,905,905,0
20230605,184200,84842365,905,905,905,905,0
20230605,184100,84842365,905,905,905,905,588
20230605,184000,84842365,905,905,905,905,0
20230605,183900,84842365,905,905,905,905,0
20230605,183800,84842365,905,905,905,905,0
20230605,183700,84842365,905,905,905,905,0
20230605,183600,84842365,905,905,905,905,0
20230605,183500,84842365,905,905,905,905,0
20230605,183400,84842365,905,905,905,905,0
20230605,183300,84842365,905,905,905,905,0
20230605,183200,84842365,905,905,905,905,0
20230605,183100,84842365,905,905,905,905,0
20230605,183000,84842365,905,905,905,905,0
20230605,182900,84842365,905,905,905,905,0
20230605,182800,84842365,905,905,905,905,0
20230605,182700,84842365,905,905,905,905,0
20230605,182600,84842365,905,905,905,905,0
20230605,182500,84842365,905,905,905,905,0
20230605,182400,84842365,905,905,905,905,0
20230605,182300,84842365,905,905,905,905,0
20230605,182200,84842365,905,905,905,905,0
20230605,182100,84842365,905,905,905,905,0
20230605,182000,84842365,905,905,905,905,0
20230605,181900,84842365,905,905,905,905,0
20230605,181800,84842365,905,905,905,905,0
20230605,181700,84842365,905,905,905,905,0
20230605,181600,84842365,905,905,905,905,0
20230605,181500,84842365,905,905,905,905,0
20230605,181400,84842365,905,905,905,905,0
20230605,181300,84842365,905,905,905,905,0
20230605,181200,84842365,905,905,905,905,0
20230605,181100,84842365,905,905,905,905,588
20230605,181000,84842365,905,905,905,905,0
20230605,180900,84842365,905,905,905,905,0
20230605,180800,84842365,905,905,905,905,0
20230605,180700,84842365,905,905,905,905,0
20230605,180600,84842365,905,905,905,905,0
20230605,180500,84842365,905,905,905,905,0
20230605,180400,84842365,905,905,905,905,0
20230605,180300,84842365,905,905,905,905,0
20230605,180200,84842365,905,905,905,905,0
20230605,180100,84842365,905,905,905,905,0
20230605,180000,84842365,905,905,905,905,0
20230605,175900,84842365,905,905,905,905,0
20230605,175800,84842365,905,905,905,905,0
20230605,175700,84842365,905,905,905,905,0
20230605,175600,84842365,905,905,905,905,0
20230605,175500,84842365,905,905,905,905,0
20230605,175400,84842365,905,905,905,905,0
20230605,175300,84842365,905,905,905,905,0
20230605,175200,84842365,905,905,905,905,0
20230605,175100,84842365,905,905,905,905,0
20230605,175000,84842365,905,905,905,905,0
20230605,174900,84842365,905,905,905,905,0
20230605,174800,84842365,905,905,905,905,0
20230605,174700,84842365,905,905,905,905,0
20230605,174600,84842365,905,905,905,905,0
20230605,174500,84842365,905,905,905,905,0
20230605,174400,84842365,905,905,905,905,0
20230605,174300,84842365,905,905,905,905,0
20230605,174200,84842365,905,905,905,905,0
20230605,174100,84842365,905,905,905,905,588
20230605,174000,84842365,905,905,905,905,0
20230605,173900,84842365,905,905,905,905,0
20230605,173800,84842365,905,905,905,905,0
20230605,173700,84842365,905,905,905,905,0
20230605,173600,84842365,905,905,905,905,0
20230605,173500,84842365,905,905,905,905,0
20230605,173400,84842365,905,905,905,905,0
20230605,173300,84842365,905,905,905,905,0
20230605,173200,84842365,905,905,905,905,0
20230605,173100,84842365,905,905,905,905,0
20230605,173000,84842365,905,905,905,905,0
20230605,172900,84842365,905,905,905,905,0
20230605,172800,84842365,905,905,905,905,0
20230605,172700,84842365,905,905,905,905,0
20230605,172600,84842365,905,905,905,905,0
20230605,172500,84842365,905,905,905,905,0
20230605,172400,84842365,905,905,905,905,0
20230605,172300,84842365,905,905,905,905,0
20230605,172200,84842365,905,905,905,905,0
20230605,172100,84842365,905,905,905,905,0
20230605,172000,84842365,905,905,905,905,0
20230605,171900,84842365,905,905,905,905,0
20230605,171800,84842365,905,905,905,905,0
20230605,171700,84842365,905,905,905,905,0
20230605,171600,84842365,905,905,905,905,0
20230605,171500,84842365,905,905,905,905,0
20230605,171400,84842365,905,905,905,905,0
20230605,171300,84842365,905,905,905,905,0
20230605,171200,84842365,905,905,905,905,0
20230605,171100,84842365,905,905,905,905,588
20230605,171000,84842365,905,905,905,905,0
20230605,170900,84842365,905,905,905,905,0
20230605,170800,84842365,905,905,905,905,0
20230605,170700,84842365,905,905,905,905,0
20230605,170600,84842365,905,905,905,905,0
20230605,170500,84842365,905,905,905,905,0
20230605,170400,84842365,905,905,905,905,0
20230605,170300,84842365,905,905,905,905,0
20230605,170200,84842365,905,905,905,905,0
20230605,170100,84842365,905,905,905,905,0
20230605,170000,84842365,905,905,905,905,0
20230605,165900,84842365,905,905,905,905,0
20230605,165800,84842365,905,905,905,905,0
20230605,165700,84842365,905,905,905,905,0
20230605,165600,84842365,905,905,905,905,0
20230605,165500,84842365,905,905,905,905,0
20230605,165400,84842365,905,905,905,905,0
20230605,165300,84842365,905,905,905,905,0
20230605,165200,84842365,905,905,905,905,0
20230605,165100,84842365,905,905,905,905,0
20230605,165000,84842365,905,905,905,905,0
20230605,164900,84842365,905,905,905,905,0
20230605,164800,84842365,905,905,905,905,0
20230605,164700,84842365,905,905,905,905,0
20230605,164600,84842365,905,905,905,905,0
20230605,164500,84842365,905,905,905,905,0
20230605,164400,84842365,905,905,905,905,0
20230605,164300,84842365,905,905,905,905,0
20230605,164200,84842365,905,905,905,905,0
20230605,164100,84842365,905,905,905,905,588
20230605,164000,84842365,905,905,905,905,0
20230605,163900,84842365,905,905,905,905,0
20230605,163800,84842365,905,905,905,905,0
20230605,163700,84842365,905,905,905,905,0
20230605,163600,84842365,905,905,905,905,0
20230605,163500,84842365,905,905,905,905,0
20230605,163400,84842365,905,905,905,905,0
20230605,163300,84842365,905,905,905,905,0
20230605,163200,84842365,905,905,905,905,0
20230605,163100,84842365,905,905,905,905,0
20230605,163000,84842365,905,905,905,905,0
20230605,162900,84842365,905,905,905,905,0
20230605,162800,84842365,905,905,905,905,0
20230605,162700,84842365,905,905,905,905,0
20230605,162600,84842365,905,905,905,905,0
20230605,162500,84842365,905,905,905,905,0
20230605,162400,84842365,905,905,905,905,0
20230605,162300,84842365,905,905,905,905,0
20230605,162200,84842365,905,905,905,905,0
20230605,162100,84842365,905,905,905,905,0
20230605,162000,84842365,905,905,905,905,0
20230605,161900,84842365,905,905,905,905,0
20230605,161800,84842365,905,905,905,905,0
20230605,161700,84842365,905,905,905,905,0
20230605,161600,84842365,905,905,905,905,0
20230605,161500,84842365,905,905,905,905,0
20230605,161400,84842365,905,905,905,905,0
20230605,161300,84842365,905,905,905,905,0
20230605,161200,84842365,905,905,905,905,0
20230605,161100,84842365,905,905,905,905,588
20230605,161000,84842365,905,905,905,905,0
20230605,160900,84842365,905,905,905,905,0
20230605,160800,84842365,905,905,905,905,0
20230605,160700,84842365,905,905,905,905,0
20230605,160600,84842365,905,905,905,905,0
20230605,160500,84842365,905,905,905,905,0
20230605,160400,84842365,905,905,905,905,0
20230605,160300,84842365,905,905,905,905,0
20230605,160200,84842365,905,905,905,905,0
20230605,160100,84842365,905,905,905,905,0
20230605,160000,84842365,905,905,905,905,0
20230605,155900,84842365,905,905,905,905,0
20230605,155800,84842365,905,905,905,905,0
20230605,155700,84842365,905,905,905,905,0
20230605,155600,84842365,905,905,905,905,0
20230605,155500,84842365,905,905,905,905,0
20230605,155400,84842365,905,905,905,905,0
20230605,155300,84842365,905,905,905,905,0
20230605,155200,84842365,905,905,905,905,0
20230605,155100,84842365,905,905,905,905,0
20230605,155000,84842365,905,905,905,905,0
20230605,154900,84842365,905,905,905,905,0
20230605,154800,84842365,905,905,905,905,0
20230605,154700,84842365,905,905,905,905,0
20230605,154600,84842365,905,905,905,905,0
20230605,154500,84842365,905,905,905,905,0
20230605,154400,84842365,905,905,905,905,0
20230605,154300,84842365,905,905,905,905,0
20230605,154200,84842365,905,905,905,905,0
20230605,154100,84842365,905,905,905,905,588
20230605,154000,84842365,905,905,905,905,0
20230605,153900,84842365,905,905,905,905,0
20230605,153800,84842365,905,905,905,905,0
20230605,153700,84842365,905,905,905,905,0
20230605,153600,84842365,905,905,905,905,0
20230605,153500,84842365,905,905,905,905,0
20230605,153400,84842365,905,905,905,905,0
20230605,153300,84842365,905,905,905,905,0
20230605,153200,84842365,905,905,905,905,0
20230605,153100,84842365,905,905,905,905,0
20230605,153000,84842365,905,905,905,905,588
20230605,152900,84310225,901,901,901,901,0
20230605,152800,84310225,901,901,901,901,0
20230605,152700,84310225,901,901,901,901,0
20230605,152600,84310225,901,901,901,901,0
20230605,152500,84310225,901,901,901,901,0
20230605,152400,84310225,901,901,901,901,0
20230605,152300,84310225,901,901,901,901,0
20230605,152200,84310225,901,901,901,901,0
20230605,152100,84310225,901,901,901,901,0
20230605,152000,84310225,901,901,901,901,0
20230605,151900,84310225,901,901,901,901,0
20230605,151800,84310225,901,901,901,901,30
20230605,151700,84283195,902,902,902,902,978
20230605,151600,83401039,905,905,905,905,1
20230605,151500,83400134,902,902,902,902,0
20230605,151400,83400134,902,902,905,902,4
20230605,151300,83396523,905,905,905,905,1
20230605,151200,83395618,902,905,905,902,4098
20230605,151100,79699219,903,903,903,903,270
20230605,151000,79455409,905,905,905,905,1
20230605,150900,79454504,906,906,906,906,0
20230605,150800,79454504,906,906,906,906,201
20230605,150700,79272398,906,906,906,906,0
20230605,150600,79272398,906,906,906,906,1
20230605,150500,79271492,906,906,906,906,0
20230605,150400,79271492,906,906,906,906,1
20230605,150300,79270586,906,906,906,906,0
20230605,150200,79270586,906,906,906,906,1
20230605,150100,79269680,906,906,906,906,0
20230605,150000,79269680,906,906,906,906,1
20230605,145900,79268774,905,905,905,905,0
20230605,145800,79268774,905,905,905,903,2039
20230605,145700,77425514,905,905,905,905,0
20230605,145600,77425514,905,903,905,903,1168
20230605,145500,76370808,905,905,905,905,0
20230605,145400,76370808,905,905,905,905,1
20230605,145300,76369903,905,905,905,905,0
20230605,145200,76369903,905,904,905,904,36
20230605,145100,76337358,905,905,905,905,10
20230605,145000,76328308,906,905,906,905,11
20230605,144900,76318352,903,903,903,903,1204
20230605,144800,75231140,903,903,903,903,2
20230605,144700,75229334,903,903,903,903,0
20230605,144600,75229334,903,904,904,903,36
20230605,144500,75196825,903,903,903,903,0
20230605,144400,75196825,903,904,904,903,82
20230605,144300,75122778,906,906,906,906,0
20230605,144200,75122778,906,903,906,903,16
20230605,144100,75108307,904,904,904,904,3000
20230605,144000,72396307,904,904,904,904,1
20230605,143900,72395403,903,903,903,903,36
20230605,143800,72362895,904,904,904,904,1
20230605,143700,72361991,902,902,904,902,1202
20230605,143600,71277785,904,904,904,904,1
20230605,143500,71276881,903,903,903,903,0
20230605,143400,71276881,903,904,904,903,552
20230605,143300,70778423,904,904,904,904,2
20230605,143200,70776615,904,903,904,903,63
20230605,143100,70719725,904,904,904,904,36
20230605,143000,70687181,904,904,904,904,1
20230605,142900,70686277,904,904,904,904,0
20230605,142800,70686277,904,904,904,904,11
20230605,142700,70676333,904,904,904,904,0
20230605,142600,70676333,904,904,904,904,37
20230605,142500,70642885,904,904,904,904,0
20230605,142400,70642885,904,904,904,904,1
20230605,142300,70641981,904,904,904,904,36
20230605,142200,70609437,904,904,904,904,1
20230605,142100,70608533,904,904,904,904,20
20230605,142000,70590453,904,904,904,904,1
20230605,141900,70589549,904,904,904,904,0
20230605,141800,70589549,904,904,904,904,39
20230605,141700,70554293,904,904,904,904,2
20230605,141600,70552485,904,904,904,904,0
20230605,141500,70552485,904,906,906,904,2
20230605,141400,70550675,906,906,906,906,0
20230605,141300,70550675,906,906,906,906,1
20230605,141200,70549769,904,904,904,904,0
20230605,141100,70549769,904,906,906,904,38
20230605,141000,70515379,906,906,906,906,0
20230605,140900,70515379,906,906,906,906,1
20230605,140800,70514473,906,906,906,906,0
20230605,140700,70514473,906,906,906,906,13
20230605,140600,70502695,905,905,905,905,172
20230605,140500,70347035,906,906,906,906,1
20230605,140400,70346129,906,906,906,906,0
20230605,140300,70346129,906,906,906,906,1
20230605,140200,70345223,906,906,906,906,837
20230605,140100,69586901,906,904,906,904,604
20230605,140000,69039679,906,906,906,906,0
20230605,135900,69039679,906,906,906,906,1
20230605,135800,69038773,906,906,906,906,0
20230605,135700,69038773,906,906,906,906,1
20230605,135600,69037867,906,906,906,906,8
20230605,135500,69030619,906,906,906,906,1
20230605,135400,69029713,906,906,906,906,0
20230605,135300,69029713,906,906,906,906,1
20230605,135200,69028807,904,904,904,904,0
20230605,135100,69028807,904,906,906,904,125
20230605,135000,68915686,906,906,906,906,0
20230605,134900,68915686,906,906,906,906,24
20230605,134800,68893942,906,906,906,906,0
20230605,134700,68893942,906,906,906,906,1
20230605,134600,68893036,906,906,906,906,36
20230605,134500,68860420,906,906,906,906,1
20230605,134400,68859514,906,906,906,906,0
20230605,134300,68859514,906,906,906,906,19
20230605,134200,68842300,905,905,905,905,0
20230605,134100,68842300,905,905,905,905,10
20230605,134000,68833250,906,906,906,906,55
20230605,133900,68783420,906,906,906,906,1
20230605,133800,68782514,906,906,906,906,0
20230605,133700,68782514,906,906,906,906,701
20230605,133600,68147408,906,906,906,906,0
20230605,133500,68147408,906,906,906,906,501
20230605,133400,67693502,906,906,906,906,0
20230605,133300,67693502,906,906,906,906,1
20230605,133200,67692596,905,905,905,905,0
20230605,133100,67692596,905,906,906,905,38
20230605,133000,67658205,906,906,906,906,0
20230605,132900,67658205,906,906,906,906,1001
20230605,132800,66751299,905,905,905,905,1000
20230605,132700,65846299,905,905,905,905,1
20230605,132600,65845394,905,905,905,905,11
20230605,132500,65835439,905,905,905,905,3
20230605,132400,65832724,905,905,905,905,0
20230605,132300,65832724,905,905,905,905,101
20230605,132200,65741319,905,904,905,904,37
20230605,132100,65707870,905,905,905,905,21
20230605,132000,65688865,905,905,905,905,0
20230605,131900,65688865,905,905,905,905,1
20230605,131800,65687960,905,902,905,902,2795
20230605,131700,63166840,902,902,902,902,4409
20230605,131600,59189922,902,901,902,901,1212
20230605,131500,58097874,902,902,902,902,1
20230605,131400,58096972,902,902,902,902,15
20230605,131300,58083442,902,903,903,902,5754
20230605,131200,52893298,904,904,904,904,1
20230605,131100,52892394,902,902,902,902,124
20230605,131000,52780546,904,904,904,904,1
20230605,130900,52779642,904,904,904,904,0
20230605,130800,52779642,904,904,904,904,1
20230605,130700,52778738,904,904,904,904,0
20230605,130600,52778738,904,903,904,903,37
20230605,130500,52745326,903,903,903,903,537
20230605,130400,52260415,905,905,905,905,1
20230605,130300,52259510,903,904,904,903,49
20230605,130200,52215227,905,905,905,905,1
20230605,130100,52214322,904,905,905,904,50
20230605,130000,52169086,905,905,905,905,1
20230605,125900,52168181,905,905,905,905,0
20230605,125800,52168181,905,905,905,905,1
20230605,125700,52167276,905,905,905,905,0
20230605,125600,52167276,905,904,905,904,32
20230605,125500,52138337,904,904,904,904,0
20230605,125400,52138337,904,904,904,904,36
20230605,125300,52105793,904,904,904,904,4
20230605,125200,52102177,904,904,904,904,11
20230605,125100,52092233,904,904,904,904,0
20230605,125000,52092233,904,904,904,904,37
20230605,124900,52058785,904,904,904,904,0
20230605,124800,52058785,904,904,904,904,83
20230605,124700,51983753,904,904,904,904,1
20230605,124600,51982849,904,904,904,904,21
20230605,124500,51963865,904,903,904,903,2001
20230605,124400,50156961,904,904,904,904,1
20230605,124300,50156057,904,904,904,904,0
20230605,124200,50156057,904,904,904,904,1
20230605,124100,50155153,904,904,904,904,0
20230605,124000,50155153,904,904,904,904,1
20230605,123900,50154249,904,904,904,904,0
20230605,123800,50154249,904,904,904,904,1
20230605,123700,50153345,904,904,904,904,0
20230605,123600,50153345,904,904,904,904,1
20230605,123500,50152441,904,904,904,904,2
20230605,123400,50150633,904,904,904,904,1107
20230605,123300,49149905,904,904,904,904,0
20230605,123200,49149905,904,904,904,904,1
20230605,123100,49149001,901,903,903,901,124
20230605,123000,49037159,904,904,904,904,1
20230605,122900,49036255,904,904,904,904,0
20230605,122800,49036255,904,904,904,904,1
20230605,122700,49035351,901,903,903,901,1604
20230605,122600,47590093,904,904,904,904,37
20230605,122500,47556645,904,904,904,904,0
20230605,122400,47556645,904,904,904,904,1
20230605,122300,47555741,902,902,902,902,0
20230605,122200,47555741,902,904,904,902,45
20230605,122100,47515144,904,904,904,904,36
20230605,122000,47482600,904,904,904,904,1
20230605,121900,47481696,904,904,904,904,0
20230605,121800,47481696,904,904,904,904,1
20230605,121700,47480792,904,904,904,904,0
20230605,121600,47480792,904,904,904,904,57
20230605,121500,47429264,904,904,904,904,5
20230605,121400,47424744,904,904,904,904,1
20230605,121300,47423840,902,903,903,902,43
20230605,121200,47385031,903,904,904,903,101
20230605,121100,47293827,904,904,904,904,36
20230605,121000,47261283,904,904,904,904,0
20230605,120900,47261283,904,904,904,904,1
20230605,120800,47260379,904,904,904,904,0
20230605,120700,47260379,904,904,904,904,1
20230605,120600,47259475,904,904,904,904,36
20230605,120500,47226931,903,903,903,903,70
20230605,120400,47163721,903,903,903,903,0
20230605,120300,47163721,903,903,903,903,721
20230605,120200,46512658,903,903,903,903,0
20230605,120100,46512658,903,903,903,903,11
20230605,120000,46502725,903,903,903,903,5
20230605,115900,46498210,903,903,903,903,1
20230605,115800,46497307,903,903,903,903,0
20230605,115700,46497307,903,903,903,903,1
20230605,115600,46496404,903,903,903,903,0
20230605,115500,46496404,903,903,903,903,51
20230605,115400,46450351,900,900,900,900,3310
20230605,115300,43471351,900,901,901,900,177
20230605,115200,43312050,900,900,900,900,50
20230605,115100,43267050,901,903,903,901,769
20230605,115000,42574117,903,903,903,903,50
20230605,114900,42528967,903,903,903,903,1
20230605,114800,42528064,903,903,903,903,0
20230605,114700,42528064,903,903,903,903,1
20230605,114600,42527161,903,903,903,903,72
20230605,114500,42462145,903,903,903,903,1
20230605,114400,42461242,903,903,903,903,0
20230605,114300,42461242,903,903,903,903,3
20230605,114200,42458533,902,902,902,902,0
20230605,114100,42458533,902,903,903,902,12
20230605,114000,42447707,903,903,903,903,0
20230605,113900,42447707,903,903,903,903,1
20230605,113800,42446804,903,903,903,903,0
20230605,113700,42446804,903,903,903,903,1
20230605,113600,42445901,903,903,903,903,0
20230605,113500,42445901,903,903,903,903,1
20230605,113400,42444998,900,901,901,900,2107
20230605,113300,40546812,902,902,902,902,31
20230605,113200,40518850,902,903,903,902,138
20230605,113100,40394338,904,904,904,904,1
20230605,113000,40393434,904,904,904,904,18
20230605,112900,40377162,904,902,904,902,2945
20230605,112800,37718125,902,902,902,902,0
20230605,112700,37718125,902,902,902,902,1
20230605,112600,37717223,902,902,902,902,37
20230605,112500,37683849,902,902,902,902,1
20230605,112400,37682947,902,902,902,902,0
20230605,112300,37682947,902,902,902,902,1
20230605,112200,37682045,902,902,902,902,0
20230605,112100,37682045,902,902,902,902,38
20230605,112000,37647769,902,902,902,902,1
20230605,111900,37646867,902,902,902,902,1
20230605,111800,37645965,902,902,902,902,0
20230605,111700,37645965,902,902,902,902,1
20230605,111600,37645063,902,902,902,902,0
20230605,111500,37645063,902,902,902,902,1
20230605,111400,37644161,900,900,900,900,0
20230605,111300,37644161,900,903,903,900,101
20230605,111200,37553222,900,900,900,900,0
20230605,111100,37553222,900,903,903,900,125
20230605,111000,37440610,903,903,903,903,0
20230605,110900,37440610,903,903,903,903,1
20230605,110800,37439707,903,903,903,903,0
20230605,110700,37439707,903,903,903,903,0
20230605,110600,37439707,903,903,903,903,1
20230605,110500,37438804,903,903,903,903,0
20230605,110400,37438804,903,903,903,903,1
20230605,110300,37437901,903,903,903,903,0
20230605,110200,37437901,903,903,903,903,1
20230605,110100,37436998,903,903,903,903,0
20230605,110000,37436998,903,900,903,900,28
20230605,105900,37411795,901,901,901,901,0
20230605,105800,37411795,901,903,903,901,101
20230605,105700,37320792,901,900,901,900,2280
20230605,105600,35268692,900,903,903,900,2054
20230605,105500,33420089,900,900,900,900,27
20230605,105400,33395789,900,903,903,900,1028
20230605,105300,32470586,900,902,902,900,291
20230605,105200,32208551,902,903,903,902,28
20230605,105100,32183294,901,901,901,901,27
20230605,105000,32158967,903,900,903,900,138
20230605,104900,32034434,900,901,901,900,59
20230605,104800,31981314,903,903,903,903,1
20230605,104700,31980411,900,901,901,900,30
20230605,104600,31953392,901,903,903,901,28
20230605,104500,31928162,901,902,902,901,108
20230605,104400,31830773,901,903,903,901,28
20230605,104300,31805543,900,901,901,900,27
20230605,104200,31781234,901,903,903,901,28
20230605,104100,31756004,903,900,903,900,77
20230605,104000,31686554,900,903,903,900,28
20230605,103900,31661351,900,900,900,900,27
20230605,103800,31637051,903,901,903,900,29
20230605,103700,31610928,901,901,901,901,0
20230605,103600,31610928,901,903,903,901,30
20230605,103500,31583894,900,900,900,900,28
20230605,103400,31558694,900,903,903,900,29
20230605,103300,31532591,900,901,901,900,28
20230605,103200,31507388,901,903,903,901,34
20230605,103100,31476752,903,901,903,900,849
20230605,103000,30711953,901,903,903,901,1029
20230605,102900,29784822,901,901,901,901,28
20230605,102800,29759594,903,901,903,901,29
20230605,102700,29733463,901,902,902,901,2028
20230605,102600,27906199,904,904,904,904,1
20230605,102500,27905295,901,901,901,901,2028
20230605,102400,26078067,901,904,904,901,29
20230605,102300,26051935,901,901,901,901,117
20230605,102200,25946518,902,904,904,902,29
20230605,102100,25920340,903,904,904,903,29
20230605,102000,25894152,901,904,904,901,372
20230605,101900,25558977,901,901,901,901,28
20230605,101800,25533749,904,901,904,901,29
20230605,101700,25507617,901,902,902,901,28
20230605,101600,25482371,902,901,904,901,47
20230605,101500,25440003,901,901,901,901,0
20230605,101400,25440003,901,903,903,901,29
20230605,101300,25413862,901,901,901,901,28
20230605,101200,25388634,900,904,904,900,583
20230605,101100,24861712,903,901,903,900,235
20230605,101000,24650003,901,903,903,901,210
20230605,100900,24460791,901,902,902,901,28
20230605,100800,24435553,901,903,903,901,29
20230605,100700,24409414,902,902,902,902,28
20230605,100600,24384158,903,901,903,901,29
20230605,100500,24358027,901,901,901,901,28
20230605,100400,24332799,901,901,901,901,0
20230605,100300,24332799,901,903,903,901,29
20230605,100200,24306668,900,901,901,900,28
20230605,100100,24281467,901,903,903,900,1029
20230605,100000,23355336,900,900,900,900,30
20230605,095900,23328336,900,903,903,900,29
20230605,095800,23302233,900,900,900,900,28
20230605,095700,23277033,900,903,903,900,29
20230605,095600,23250930,900,902,902,900,287
20230605,095500,22992486,901,901,904,901,189
20230605,095400,22822194,901,901,901,901,28
20230605,095300,22796966,904,904,904,904,1
20230605,095200,22796062,901,902,902,901,28
20230605,095100,22770827,902,904,904,901,154
20230605,095000,22632042,901,901,901,901,28
20230605,094900,22606814,901,904,904,901,29
20230605,094800,22580682,901,902,902,901,28
20230605,094700,22555446,902,904,904,902,29
20230605,094600,22529286,901,901,901,901,108
20230605,094500,22431978,901,904,904,901,29
20230605,094400,22405846,901,901,901,901,28
20230605,094300,22380618,904,902,904,901,29
20230605,094200,22354478,902,902,902,902,0
20230605,094100,22354478,902,904,904,902,30
20230605,094000,22327414,901,901,901,901,28
20230605,093900,22302186,901,904,904,901,29
20230605,093800,22276054,901,904,904,901,32
20230605,093700,22247210,901,905,905,901,29
20230605,093600,22221077,905,903,905,901,32
20230605,093500,22192232,900,903,903,900,29
20230605,093400,22166127,900,902,902,900,28
20230605,093300,22140925,905,900,905,900,40
20230605,093200,22104867,902,902,905,900,1307
20230605,093100,20926593,903,903,903,903,37
20230605,093000,20893182,900,900,900,900,28
20230605,092900,20867982,900,902,905,900,64
20230605,092800,20810203,900,899,900,898,55
20230605,092700,20760749,899,902,905,899,963
20230605,092600,19894995,899,899,899,899,229
20230605,092500,19689124,898,899,901,898,54
20230605,092400,19640604,899,900,900,899,3177
20230605,092300,16781650,900,903,903,900,29
20230605,092200,16755547,901,902,902,901,4144
20230605,092100,13019759,905,902,905,902,29
20230605,092000,12993598,903,903,903,903,248
20230605,091900,12769654,902,905,905,902,29
20230605,091800,12743493,901,901,901,901,1006
20230605,091700,11837087,902,905,905,902,644
20230605,091600,11256196,903,902,903,902,611
20230605,091500,10704663,903,905,905,902,55
20230605,091400,10655024,903,903,903,902,33
20230605,091300,10625243,903,903,903,902,1314
20230605,091200,9439761,903,903,903,903,345
20230605,091100,9128226,903,902,905,902,308
20230605,091000,8850150,903,906,906,903,4155
20230605,090900,5086705,908,908,908,908,1
20230605,090800,5085797,908,909,909,908,600
20230605,090700,4540697,909,910,910,909,501
20230605,090600,4085287,910,907,910,907,6
20230605,090500,4079830,907,907,911,907,204
20230605,090400,3894794,911,911,911,911,63
20230605,090300,3837401,911,908,911,908,163
20230605,090200,3688914,908,911,911,908,1184
20230605,090100,2613722,909,910,910,909,280
20230605,090000,2359062,912,912,912,911,2587