KissMeData/192250/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183600,825399020,1591,1591,1591,1591,15232
20230605,183500,825399020,1591,1591,1591,1591,0
20230605,183400,825399020,1591,1591,1591,1591,0
20230605,183300,825399020,1591,1591,1591,1591,0
20230605,183200,825399020,1591,1591,1591,1591,0
20230605,183100,825399020,1591,1591,1591,1591,0
20230605,183000,825399020,1591,1591,1591,1591,0
20230605,182900,825399020,1591,1591,1591,1591,0
20230605,182800,825399020,1591,1591,1591,1591,0
20230605,182700,825399020,1591,1591,1591,1591,0
20230605,182600,825399020,1591,1591,1591,1591,0
20230605,182500,825399020,1591,1591,1591,1591,0
20230605,182400,825399020,1591,1591,1591,1591,0
20230605,182300,825399020,1591,1591,1591,1591,0
20230605,182200,825399020,1591,1591,1591,1591,0
20230605,182100,825399020,1591,1591,1591,1591,0
20230605,182000,825399020,1591,1591,1591,1591,0
20230605,181900,825399020,1591,1591,1591,1591,0
20230605,181800,825399020,1591,1591,1591,1591,0
20230605,181700,825399020,1591,1591,1591,1591,0
20230605,181600,825399020,1591,1591,1591,1591,0
20230605,181500,825399020,1591,1591,1591,1591,0
20230605,181400,825399020,1591,1591,1591,1591,0
20230605,181300,825399020,1591,1591,1591,1591,0
20230605,181200,825399020,1591,1591,1591,1591,0
20230605,181100,825399020,1591,1591,1591,1591,0
20230605,181000,825399020,1591,1591,1591,1591,0
20230605,180900,825399020,1591,1591,1591,1591,0
20230605,180800,825399020,1591,1591,1591,1591,0
20230605,180700,825399020,1591,1591,1591,1591,0
20230605,180600,825399020,1591,1591,1591,1591,15232
20230605,180500,825399020,1591,1591,1591,1591,0
20230605,180400,825399020,1591,1591,1591,1591,0
20230605,180300,825399020,1591,1591,1591,1591,0
20230605,180200,825399020,1591,1591,1591,1591,0
20230605,180100,825399020,1591,1591,1591,1591,0
20230605,180000,825399020,1591,1591,1591,1591,0
20230605,175900,825399020,1591,1591,1591,1591,0
20230605,175800,825399020,1591,1591,1591,1591,0
20230605,175700,825399020,1591,1591,1591,1591,0
20230605,175600,825399020,1591,1591,1591,1591,0
20230605,175500,825399020,1591,1591,1591,1591,0
20230605,175400,825399020,1591,1591,1591,1591,0
20230605,175300,825399020,1591,1591,1591,1591,0
20230605,175200,825399020,1591,1591,1591,1591,0
20230605,175100,825399020,1591,1591,1591,1591,0
20230605,175000,825399020,1591,1591,1591,1591,0
20230605,174900,825399020,1591,1591,1591,1591,0
20230605,174800,825399020,1591,1591,1591,1591,0
20230605,174700,825399020,1591,1591,1591,1591,0
20230605,174600,825399020,1591,1591,1591,1591,0
20230605,174500,825399020,1591,1591,1591,1591,0
20230605,174400,825399020,1591,1591,1591,1591,0
20230605,174300,825399020,1591,1591,1591,1591,0
20230605,174200,825399020,1591,1591,1591,1591,0
20230605,174100,825399020,1591,1591,1591,1591,0
20230605,174000,825399020,1591,1591,1591,1591,0
20230605,173900,825399020,1591,1591,1591,1591,0
20230605,173800,825399020,1591,1591,1591,1591,0
20230605,173700,825399020,1591,1591,1591,1591,0
20230605,173600,825399020,1591,1591,1591,1591,15232
20230605,173500,825399020,1591,1591,1591,1591,0
20230605,173400,825399020,1591,1591,1591,1591,0
20230605,173300,825399020,1591,1591,1591,1591,0
20230605,173200,825399020,1591,1591,1591,1591,0
20230605,173100,825399020,1591,1591,1591,1591,0
20230605,173000,825399020,1591,1591,1591,1591,0
20230605,172900,825399020,1591,1591,1591,1591,0
20230605,172800,825399020,1591,1591,1591,1591,0
20230605,172700,825399020,1591,1591,1591,1591,0
20230605,172600,825399020,1591,1591,1591,1591,0
20230605,172500,825399020,1591,1591,1591,1591,0
20230605,172400,825399020,1591,1591,1591,1591,0
20230605,172300,825399020,1591,1591,1591,1591,0
20230605,172200,825399020,1591,1591,1591,1591,0
20230605,172100,825399020,1591,1591,1591,1591,0
20230605,172000,825399020,1591,1591,1591,1591,0
20230605,171900,825399020,1591,1591,1591,1591,0
20230605,171800,825399020,1591,1591,1591,1591,0
20230605,171700,825399020,1591,1591,1591,1591,0
20230605,171600,825399020,1591,1591,1591,1591,0
20230605,171500,825399020,1591,1591,1591,1591,0
20230605,171400,825399020,1591,1591,1591,1591,0
20230605,171300,825399020,1591,1591,1591,1591,0
20230605,171200,825399020,1591,1591,1591,1591,0
20230605,171100,825399020,1591,1591,1591,1591,0
20230605,171000,825399020,1591,1591,1591,1591,0
20230605,170900,825399020,1591,1591,1591,1591,0
20230605,170800,825399020,1591,1591,1591,1591,0
20230605,170700,825399020,1591,1591,1591,1591,0
20230605,170600,825399020,1591,1591,1591,1591,15232
20230605,170500,825399020,1591,1591,1591,1591,0
20230605,170400,825399020,1591,1591,1591,1591,0
20230605,170300,825399020,1591,1591,1591,1591,0
20230605,170200,825399020,1591,1591,1591,1591,0
20230605,170100,825399020,1591,1591,1591,1591,0
20230605,170000,825399020,1591,1591,1591,1591,0
20230605,165900,825399020,1591,1591,1591,1591,0
20230605,165800,825399020,1591,1591,1591,1591,0
20230605,165700,825399020,1591,1591,1591,1591,0
20230605,165600,825399020,1591,1591,1591,1591,0
20230605,165500,825399020,1591,1591,1591,1591,0
20230605,165400,825399020,1591,1591,1591,1591,0
20230605,165300,825399020,1591,1591,1591,1591,0
20230605,165200,825399020,1591,1591,1591,1591,0
20230605,165100,825399020,1591,1591,1591,1591,0
20230605,165000,825399020,1591,1591,1591,1591,0
20230605,164900,825399020,1591,1591,1591,1591,0
20230605,164800,825399020,1591,1591,1591,1591,0
20230605,164700,825399020,1591,1591,1591,1591,0
20230605,164600,825399020,1591,1591,1591,1591,0
20230605,164500,825399020,1591,1591,1591,1591,0
20230605,164400,825399020,1591,1591,1591,1591,0
20230605,164300,825399020,1591,1591,1591,1591,0
20230605,164200,825399020,1591,1591,1591,1591,0
20230605,164100,825399020,1591,1591,1591,1591,0
20230605,164000,825399020,1591,1591,1591,1591,0
20230605,163900,825399020,1591,1591,1591,1591,0
20230605,163800,825399020,1591,1591,1591,1591,0
20230605,163700,825399020,1591,1591,1591,1591,0
20230605,163600,825399020,1591,1591,1591,1591,15232
20230605,163500,825399020,1591,1591,1591,1591,0
20230605,163400,825399020,1591,1591,1591,1591,0
20230605,163300,825399020,1591,1591,1591,1591,0
20230605,163200,825399020,1591,1591,1591,1591,0
20230605,163100,825399020,1591,1591,1591,1591,0
20230605,163000,825399020,1591,1591,1591,1591,0
20230605,162900,825399020,1591,1591,1591,1591,0
20230605,162800,825399020,1591,1591,1591,1591,0
20230605,162700,825399020,1591,1591,1591,1591,0
20230605,162600,825399020,1591,1591,1591,1591,0
20230605,162500,825399020,1591,1591,1591,1591,0
20230605,162400,825399020,1591,1591,1591,1591,0
20230605,162300,825399020,1591,1591,1591,1591,0
20230605,162200,825399020,1591,1591,1591,1591,0
20230605,162100,825399020,1591,1591,1591,1591,0
20230605,162000,825399020,1591,1591,1591,1591,0
20230605,161900,825399020,1591,1591,1591,1591,0
20230605,161800,825399020,1591,1591,1591,1591,0
20230605,161700,825399020,1591,1591,1591,1591,0
20230605,161600,825399020,1591,1591,1591,1591,0
20230605,161500,825399020,1591,1591,1591,1591,0
20230605,161400,825399020,1591,1591,1591,1591,0
20230605,161300,825399020,1591,1591,1591,1591,0
20230605,161200,825399020,1591,1591,1591,1591,0
20230605,161100,825399020,1591,1591,1591,1591,0
20230605,161000,825399020,1591,1591,1591,1591,0
20230605,160900,825399020,1591,1591,1591,1591,0
20230605,160800,825399020,1591,1591,1591,1591,0
20230605,160700,825399020,1591,1591,1591,1591,0
20230605,160600,825399020,1591,1591,1591,1591,15232
20230605,160500,825399020,1591,1591,1591,1591,0
20230605,160400,825399020,1591,1591,1591,1591,0
20230605,160300,825399020,1591,1591,1591,1591,0
20230605,160200,825399020,1591,1591,1591,1591,0
20230605,160100,825399020,1591,1591,1591,1591,0
20230605,160000,825399020,1591,1591,1591,1591,0
20230605,155900,825399020,1591,1591,1591,1591,0
20230605,155800,825399020,1591,1591,1591,1591,0
20230605,155700,825399020,1591,1591,1591,1591,0
20230605,155600,825399020,1591,1591,1591,1591,0
20230605,155500,825399020,1591,1591,1591,1591,0
20230605,155400,825399020,1591,1591,1591,1591,0
20230605,155300,825399020,1591,1591,1591,1591,0
20230605,155200,825399020,1591,1591,1591,1591,0
20230605,155100,825399020,1591,1591,1591,1591,0
20230605,155000,825399020,1591,1591,1591,1591,0
20230605,154900,825399020,1591,1591,1591,1591,0
20230605,154800,825399020,1591,1591,1591,1591,0
20230605,154700,825399020,1591,1591,1591,1591,0
20230605,154600,825399020,1591,1591,1591,1591,0
20230605,154500,825399020,1591,1591,1591,1591,0
20230605,154400,825399020,1591,1591,1591,1591,0
20230605,154300,825399020,1591,1591,1591,1591,0
20230605,154200,825399020,1591,1591,1591,1591,0
20230605,154100,825399020,1591,1591,1591,1591,0
20230605,154000,825399020,1591,1591,1591,1591,0
20230605,153900,825399020,1591,1591,1591,1591,0
20230605,153800,825399020,1591,1591,1591,1591,0
20230605,153700,825399020,1591,1591,1591,1591,0
20230605,153600,825399020,1591,1591,1591,1591,15232
20230605,153500,825399020,1591,1591,1591,1591,0
20230605,153400,825399020,1591,1591,1591,1591,0
20230605,153300,825399020,1591,1591,1591,1591,0
20230605,153200,825399020,1591,1591,1591,1591,0
20230605,153100,825399020,1591,1591,1591,1591,0
20230605,153000,825399020,1591,1591,1591,1591,15232
20230605,152900,801164908,1591,1591,1591,1591,0
20230605,152800,801164908,1591,1591,1591,1591,0
20230605,152700,801164908,1591,1591,1591,1591,0
20230605,152600,801164908,1591,1591,1591,1591,0
20230605,152500,801164908,1591,1591,1591,1591,0
20230605,152400,801164908,1591,1591,1591,1591,0
20230605,152300,801164908,1591,1591,1591,1591,0
20230605,152200,801164908,1591,1591,1591,1591,0
20230605,152100,801164908,1591,1591,1591,1591,0
20230605,152000,801164908,1591,1591,1591,1591,0
20230605,151900,801164908,1591,1591,1591,1591,2655
20230605,151800,796940803,1593,1592,1594,1592,3712
20230605,151700,791030973,1592,1592,1592,1592,0
20230605,151600,791030973,1592,1588,1592,1588,96
20230605,151500,790878521,1592,1591,1592,1591,1970
20230605,151400,787744250,1591,1588,1591,1588,202
20230605,151300,787423071,1590,1590,1590,1590,1674
20230605,151200,784761411,1590,1591,1591,1590,4172
20230605,151100,778127924,1591,1591,1592,1590,5573
20230605,151000,769261258,1591,1592,1593,1591,1017
20230605,150900,767642201,1592,1592,1592,1592,125
20230605,150800,767443201,1591,1591,1591,1591,325
20230605,150700,766926126,1592,1592,1592,1592,295
20230605,150600,766456486,1592,1592,1592,1592,10
20230605,150500,766440566,1592,1592,1592,1592,2122
20230605,150400,763062342,1594,1592,1594,1592,555
20230605,150300,762178762,1594,1593,1594,1593,1290
20230605,150200,760123790,1595,1595,1595,1595,502
20230605,150100,759323100,1595,1594,1595,1594,615
20230605,150000,758342677,1595,1595,1595,1595,0
20230605,145900,758342677,1595,1594,1595,1594,121
20230605,145800,758149702,1594,1592,1594,1591,2885
20230605,145700,753557131,1594,1595,1595,1594,2749
20230605,145600,749173516,1598,1598,1598,1598,40
20230605,145500,749109596,1598,1597,1598,1597,2683
20230605,145400,744824762,1598,1598,1598,1595,3618
20230605,145300,739043288,1598,1597,1598,1597,1503
20230605,145200,736642402,1596,1595,1596,1595,3093
20230605,145100,731708204,1594,1591,1594,1591,17650
20230605,145000,703609772,1590,1590,1590,1590,2161
20230605,144900,700173782,1590,1589,1590,1589,6519
20230605,144800,689811339,1589,1589,1589,1587,2150
20230605,144700,686396189,1589,1589,1590,1589,2066
20230605,144600,683113309,1590,1590,1590,1590,5760
20230605,144500,673954909,1589,1588,1589,1588,5776
20230605,144400,664779295,1588,1588,1588,1588,526
20230605,144300,663944007,1588,1587,1588,1587,1627
20230605,144200,661361424,1587,1585,1587,1585,3001
20230605,144100,656599437,1587,1587,1587,1587,281
20230605,144000,656153490,1583,1585,1587,1583,35655
20230605,143900,599628602,1585,1584,1585,1584,2308
20230605,143800,595971430,1583,1583,1583,1583,1307
20230605,143700,593902449,1583,1583,1583,1583,198
20230605,143600,593589015,1584,1584,1584,1584,0
20230605,143500,593589015,1584,1584,1584,1584,0
20230605,143400,593589015,1584,1584,1584,1584,1
20230605,143300,593587431,1583,1584,1584,1583,152
20230605,143200,593346814,1583,1583,1583,1583,1099
20230605,143100,591607097,1582,1582,1582,1582,1010
20230605,143000,590009277,1582,1582,1582,1582,137
20230605,142900,589792543,1582,1583,1583,1582,1001
20230605,142800,588208960,1583,1583,1583,1583,450
20230605,142700,587496610,1584,1584,1584,1584,0
20230605,142600,587496610,1584,1584,1584,1584,0
20230605,142500,587496610,1584,1584,1584,1584,0
20230605,142400,587496610,1584,1584,1584,1584,5
20230605,142300,587488690,1582,1584,1584,1582,6233
20230605,142200,577625024,1584,1584,1584,1584,10
20230605,142100,577609184,1582,1582,1582,1582,0
20230605,142000,577609184,1582,1582,1582,1582,0
20230605,141900,577609184,1582,1582,1582,1582,50
20230605,141800,577530084,1582,1582,1582,1582,0
20230605,141700,577530084,1582,1582,1582,1582,0
20230605,141600,577530084,1582,1582,1582,1582,0
20230605,141500,577530084,1582,1583,1583,1582,243
20230605,141400,577145642,1583,1583,1583,1583,1000
20230605,141300,575562642,1583,1583,1583,1583,0
20230605,141200,575562642,1583,1583,1583,1583,61
20230605,141100,575466079,1583,1583,1583,1583,0
20230605,141000,575466079,1583,1583,1583,1583,0
20230605,140900,575466079,1583,1583,1583,1583,102
20230605,140800,575304613,1583,1583,1583,1583,0
20230605,140700,575304613,1583,1583,1583,1583,2
20230605,140600,575301447,1584,1584,1584,1584,0
20230605,140500,575301447,1584,1584,1584,1584,0
20230605,140400,575301447,1584,1584,1584,1584,1
20230605,140300,575299863,1584,1584,1584,1584,377
20230605,140200,574702695,1584,1584,1584,1584,0
20230605,140100,574702695,1584,1583,1584,1583,1301
20230605,140000,572643211,1584,1583,1584,1583,313
20230605,135900,572147719,1584,1584,1584,1584,100
20230605,135800,571989319,1584,1584,1584,1584,0
20230605,135700,571989319,1584,1584,1584,1584,0
20230605,135600,571989319,1584,1584,1584,1584,1
20230605,135500,571987735,1584,1584,1584,1583,589
20230605,135400,571055046,1583,1583,1583,1583,0
20230605,135300,571055046,1583,1583,1583,1583,0
20230605,135200,571055046,1583,1583,1583,1583,0
20230605,135100,571055046,1583,1583,1583,1583,1
20230605,135000,571053463,1585,1585,1585,1585,0
20230605,134900,571053463,1585,1585,1585,1585,14
20230605,134800,571031273,1583,1583,1583,1583,0
20230605,134700,571031273,1583,1583,1583,1583,3
20230605,134600,571026524,1585,1585,1585,1585,0
20230605,134500,571026524,1585,1585,1585,1585,0
20230605,134400,571026524,1585,1585,1585,1585,3
20230605,134300,571021769,1585,1585,1585,1583,3670
20230605,134200,565211590,1585,1585,1585,1585,5
20230605,134100,565203665,1585,1585,1585,1585,0
20230605,134000,565203665,1585,1585,1585,1585,0
20230605,133900,565203665,1585,1585,1585,1585,0
20230605,133800,565203665,1585,1585,1585,1585,0
20230605,133700,565203665,1585,1585,1585,1585,0
20230605,133600,565203665,1585,1585,1585,1585,0
20230605,133500,565203665,1585,1585,1585,1585,1
20230605,133400,565202080,1585,1585,1585,1585,126
20230605,133300,565002370,1585,1585,1585,1585,598
20230605,133200,564054540,1583,1583,1583,1583,0
20230605,133100,564054540,1583,1583,1583,1583,609
20230605,133000,563090493,1584,1584,1584,1584,15
20230605,132900,563066733,1586,1586,1586,1586,1
20230605,132800,563065147,1584,1584,1584,1584,0
20230605,132700,563065147,1584,1584,1584,1584,3362
20230605,132600,557739739,1585,1585,1585,1585,0
20230605,132500,557739739,1585,1585,1585,1585,6
20230605,132400,557730229,1585,1585,1585,1585,216
20230605,132300,557387869,1585,1585,1585,1585,884
20230605,132200,555986729,1584,1584,1584,1584,0
20230605,132100,555986729,1584,1584,1584,1584,0
20230605,132000,555986729,1584,1584,1584,1584,0
20230605,131900,555986729,1584,1584,1584,1584,200
20230605,131800,555669929,1585,1585,1585,1585,116
20230605,131700,555486069,1585,1585,1585,1585,601
20230605,131600,554533484,1585,1585,1585,1585,0
20230605,131500,554533484,1585,1585,1585,1585,0
20230605,131400,554533484,1585,1585,1585,1585,0
20230605,131300,554533484,1585,1585,1585,1585,0
20230605,131200,554533484,1585,1585,1585,1585,0
20230605,131100,554533484,1585,1585,1585,1585,0
20230605,131000,554533484,1585,1585,1585,1585,0
20230605,130900,554533484,1585,1585,1585,1585,0
20230605,130800,554533484,1585,1586,1586,1585,21
20230605,130700,554500196,1587,1587,1587,1587,0
20230605,130600,554500196,1587,1587,1587,1587,0
20230605,130500,554500196,1587,1587,1587,1587,0
20230605,130400,554500196,1587,1587,1587,1587,0
20230605,130300,554500196,1587,1587,1587,1587,0
20230605,130200,554500196,1587,1587,1587,1587,0
20230605,130100,554500196,1587,1587,1587,1587,0
20230605,130000,554500196,1587,1587,1587,1587,1
20230605,125900,554498609,1584,1584,1584,1584,0
20230605,125800,554498609,1584,1585,1585,1584,963
20230605,125700,552973209,1587,1586,1587,1586,967
20230605,125600,551438714,1586,1586,1586,1586,3
20230605,125500,551433956,1586,1586,1586,1586,63
20230605,125400,551334038,1584,1584,1584,1584,1000
20230605,125300,549750038,1587,1587,1587,1587,0
20230605,125200,549750038,1587,1587,1587,1587,0
20230605,125100,549750038,1587,1587,1587,1587,0
20230605,125000,549750038,1587,1587,1587,1587,0
20230605,124900,549750038,1587,1587,1587,1587,0
20230605,124800,549750038,1587,1587,1587,1587,63
20230605,124700,549650057,1587,1587,1587,1587,0
20230605,124600,549650057,1587,1585,1587,1584,501
20230605,124500,548856460,1587,1587,1587,1587,1
20230605,124400,548854873,1584,1584,1584,1584,0
20230605,124300,548854873,1584,1584,1584,1584,0
20230605,124200,548854873,1584,1584,1584,1584,200
20230605,124100,548538073,1584,1584,1584,1584,0
20230605,124000,548538073,1584,1584,1584,1584,40
20230605,123900,548474713,1584,1586,1586,1584,2174
20230605,123800,545029937,1586,1586,1586,1586,0
20230605,123700,545029937,1586,1586,1586,1586,0
20230605,123600,545029937,1586,1586,1586,1586,1
20230605,123500,545028351,1587,1587,1587,1587,0
20230605,123400,545028351,1587,1587,1587,1587,1
20230605,123300,545026764,1587,1587,1587,1587,0
20230605,123200,545026764,1587,1587,1587,1587,0
20230605,123100,545026764,1587,1587,1587,1587,0
20230605,123000,545026764,1587,1587,1587,1587,0
20230605,122900,545026764,1587,1587,1587,1587,139
20230605,122800,544806171,1587,1587,1587,1587,2021
20230605,122700,541598844,1585,1585,1585,1585,0
20230605,122600,541598844,1585,1586,1586,1585,514
20230605,122500,540783653,1584,1586,1586,1584,60
20230605,122400,540688611,1584,1584,1584,1584,0
20230605,122300,540688611,1584,1584,1584,1584,0
20230605,122200,540688611,1584,1584,1584,1584,0
20230605,122100,540688611,1584,1586,1586,1584,492
20230605,122000,539908964,1586,1586,1586,1586,25
20230605,121900,539869314,1586,1586,1586,1586,0
20230605,121800,539869314,1586,1586,1586,1586,55
20230605,121700,539782084,1586,1586,1586,1586,0
20230605,121600,539782084,1586,1586,1586,1586,0
20230605,121500,539782084,1586,1586,1586,1586,20
20230605,121400,539750364,1587,1587,1587,1587,490
20230605,121300,538972734,1587,1587,1587,1587,932
20230605,121200,537493650,1586,1586,1586,1586,134
20230605,121100,537281126,1586,1586,1586,1586,50
20230605,121000,537201826,1586,1586,1586,1586,0
20230605,120900,537201826,1586,1586,1586,1586,200
20230605,120800,536884626,1586,1586,1586,1586,0
20230605,120700,536884626,1586,1586,1586,1586,600
20230605,120600,535933026,1586,1586,1586,1586,0
20230605,120500,535933026,1586,1586,1586,1586,500
20230605,120400,535140026,1586,1586,1586,1586,0
20230605,120300,535140026,1586,1586,1586,1586,1
20230605,120200,535138440,1584,1584,1584,1584,498
20230605,120100,534349608,1586,1586,1586,1584,38
20230605,120000,534289412,1584,1584,1584,1584,0
20230605,115900,534289412,1584,1584,1584,1584,100
20230605,115800,534131012,1584,1584,1584,1584,0
20230605,115700,534131012,1584,1584,1584,1584,0
20230605,115600,534131012,1584,1584,1584,1584,0
20230605,115500,534131012,1584,1584,1584,1584,479
20230605,115400,533372276,1585,1585,1585,1585,428
20230605,115300,532693896,1585,1585,1585,1585,100
20230605,115200,532535396,1585,1585,1585,1585,55
20230605,115100,532448221,1585,1585,1585,1585,0
20230605,115000,532448221,1585,1585,1585,1585,0
20230605,114900,532448221,1585,1585,1585,1585,0
20230605,114800,532448221,1585,1585,1585,1585,100
20230605,114700,532289721,1585,1585,1585,1585,705
20230605,114600,531172296,1586,1586,1586,1586,0
20230605,114500,531172296,1586,1586,1586,1586,10
20230605,114400,531156436,1585,1585,1585,1585,1295
20230605,114300,529103861,1585,1585,1585,1585,0
20230605,114200,529103861,1585,1585,1585,1585,0
20230605,114100,529103861,1585,1585,1585,1585,0
20230605,114000,529103861,1585,1585,1585,1585,354
20230605,113900,528542771,1585,1585,1585,1585,0
20230605,113800,528542771,1585,1585,1585,1585,0
20230605,113700,528542771,1585,1585,1585,1585,1
20230605,113600,528541186,1583,1583,1583,1583,1
20230605,113500,528539603,1585,1585,1585,1585,0
20230605,113400,528539603,1585,1585,1585,1585,0
20230605,113300,528539603,1585,1585,1585,1585,0
20230605,113200,528539603,1585,1585,1585,1585,63
20230605,113100,528439748,1585,1585,1585,1585,0
20230605,113000,528439748,1585,1585,1585,1585,0
20230605,112900,528439748,1585,1585,1585,1585,0
20230605,112800,528439748,1585,1585,1585,1585,1
20230605,112700,528438163,1581,1581,1581,1581,0
20230605,112600,528438163,1581,1581,1581,1581,0
20230605,112500,528438163,1581,1581,1581,1581,0
20230605,112400,528438163,1581,1581,1581,1581,0
20230605,112300,528438163,1581,1581,1581,1581,0
20230605,112200,528438163,1581,1581,1581,1581,0
20230605,112100,528438163,1581,1581,1581,1581,0
20230605,112000,528438163,1581,1586,1586,1581,11
20230605,111900,528420766,1580,1580,1580,1580,0
20230605,111800,528420766,1580,1583,1583,1580,19000
20230605,111700,498373413,1586,1586,1586,1586,0
20230605,111600,498373413,1586,1586,1586,1586,0
20230605,111500,498373413,1586,1586,1586,1586,0
20230605,111400,498373413,1586,1586,1586,1586,0
20230605,111300,498373413,1586,1586,1586,1586,1
20230605,111200,498371827,1586,1586,1586,1586,0
20230605,111100,498371827,1586,1586,1586,1586,0
20230605,111000,498371827,1586,1586,1586,1586,0
20230605,110900,498371827,1586,1586,1586,1586,0
20230605,110800,498371827,1586,1586,1586,1586,0
20230605,110700,498371827,1586,1586,1586,1586,1
20230605,110600,498370241,1586,1583,1586,1583,859
20230605,110500,497010414,1583,1583,1583,1583,0
20230605,110400,497010414,1583,1583,1583,1583,0
20230605,110300,497010414,1583,1583,1583,1583,0
20230605,110200,497010414,1583,1585,1585,1583,1377
20230605,110100,494829835,1585,1585,1585,1585,6017
20230605,110000,485292890,1585,1585,1585,1585,0
20230605,105900,485292890,1585,1584,1585,1584,599
20230605,105800,484343775,1584,1584,1584,1584,260
20230605,105700,483931935,1586,1586,1586,1586,0
20230605,105600,483931935,1586,1585,1586,1585,4761
20230605,105500,476385250,1587,1587,1587,1587,0
20230605,105400,476385250,1587,1587,1587,1587,0
20230605,105300,476385250,1587,1587,1587,1587,0
20230605,105200,476385250,1587,1587,1587,1587,0
20230605,105100,476385250,1587,1587,1587,1587,170
20230605,105000,476115460,1587,1587,1587,1587,1
20230605,104900,476113873,1585,1585,1585,1585,0
20230605,104800,476113873,1585,1585,1585,1585,5
20230605,104700,476105948,1587,1587,1587,1587,0
20230605,104600,476105948,1587,1587,1587,1587,0
20230605,104500,476105948,1587,1586,1587,1586,1000
20230605,104400,474519348,1587,1587,1587,1585,211
20230605,104300,474184631,1585,1587,1587,1585,7148
20230605,104200,462845767,1590,1586,1590,1586,14
20230605,104100,462823547,1586,1586,1586,1586,1502
20230605,104000,460441375,1587,1587,1587,1587,493
20230605,103900,459658984,1586,1586,1586,1586,1
20230605,103800,459657398,1586,1587,1587,1586,1500
20230605,103700,457277598,1587,1586,1587,1586,812
20230605,103600,455989765,1586,1587,1587,1586,700
20230605,103500,454879086,1589,1589,1589,1586,315
20230605,103400,454378832,1589,1589,1589,1586,712
20230605,103300,453247603,1589,1590,1590,1589,4
20230605,103200,453241244,1590,1586,1590,1586,3245
20230605,103100,448094452,1586,1587,1587,1586,7
20230605,103000,448083346,1585,1584,1585,1584,8036
20230605,102900,435351147,1583,1583,1583,1583,115
20230605,102800,435169102,1583,1583,1583,1583,50
20230605,102700,435089952,1583,1583,1583,1583,0
20230605,102600,435089952,1583,1583,1583,1583,2
20230605,102500,435086786,1584,1584,1584,1584,1
20230605,102400,435085202,1584,1584,1584,1584,1
20230605,102300,435083618,1581,1583,1583,1581,1582
20230605,102200,432581633,1584,1584,1584,1584,387
20230605,102100,431968625,1583,1583,1583,1583,0
20230605,102000,431968625,1583,1583,1583,1583,315
20230605,101900,431469980,1583,1582,1583,1582,701
20230605,101800,430360997,1582,1582,1582,1582,0
20230605,101700,430360997,1582,1582,1582,1582,1011
20230605,101600,428761595,1585,1585,1585,1585,0
20230605,101500,428761595,1585,1585,1585,1585,0
20230605,101400,428761595,1585,1585,1585,1585,300
20230605,101300,428286095,1585,1585,1585,1585,1
20230605,101200,428284510,1580,1580,1580,1580,0
20230605,101100,428284510,1580,1580,1580,1580,0
20230605,101000,428284510,1580,1580,1580,1580,7
20230605,100900,428273450,1580,1580,1580,1580,0
20230605,100800,428273450,1580,1580,1580,1580,300
20230605,100700,427799450,1580,1580,1580,1580,0
20230605,100600,427799450,1580,1580,1580,1580,50
20230605,100500,427720450,1580,1580,1580,1580,123
20230605,100400,427526110,1585,1585,1585,1585,20
20230605,100300,427494410,1580,1585,1585,1579,722
20230605,100200,426353546,1579,1579,1579,1579,600
20230605,100100,425406146,1580,1580,1580,1580,2000
20230605,100000,422246146,1580,1580,1580,1580,10
20230605,095900,422230346,1579,1581,1581,1579,6102
20230605,095800,412588363,1581,1584,1584,1580,1101
20230605,095700,410848235,1585,1585,1585,1585,0
20230605,095600,410848235,1585,1585,1585,1585,0
20230605,095500,410848235,1585,1580,1585,1580,24
20230605,095400,410810305,1585,1585,1585,1585,0
20230605,095300,410810305,1585,1585,1585,1585,0
20230605,095200,410810305,1585,1585,1585,1585,401
20230605,095100,410174720,1578,1585,1585,1578,5520
20230605,095000,401448215,1590,1590,1590,1590,0
20230605,094900,401448215,1590,1590,1590,1590,0
20230605,094800,401448215,1590,1591,1591,1586,3904
20230605,094700,395242855,1591,1588,1591,1586,13545
20230605,094600,373745670,1589,1590,1591,1588,1756
20230605,094500,370956093,1590,1590,1590,1588,200
20230605,094400,370638202,1588,1590,1590,1588,430
20230605,094300,369955232,1590,1588,1590,1588,108
20230605,094200,369783712,1589,1586,1589,1586,4808
20230605,094100,362152090,1583,1583,1586,1583,2184
20230605,094000,358694659,1586,1585,1586,1583,671
20230605,093900,357631121,1585,1585,1586,1583,407
20230605,093800,356985887,1586,1586,1586,1585,1824
20230605,093700,354093094,1586,1583,1586,1583,870
20230605,093600,352714159,1585,1583,1586,1583,228
20230605,093500,352352837,1586,1583,1586,1581,855
20230605,093400,350999126,1583,1584,1586,1581,2916
20230605,093300,346382381,1586,1583,1586,1583,847
20230605,093200,345039375,1585,1585,1585,1583,1043
20230605,093100,343386366,1585,1585,1585,1585,2
20230605,093000,343383196,1585,1579,1585,1579,3091
20230605,092900,338498305,1578,1579,1579,1578,600
20230605,092800,337551005,1581,1581,1581,1581,100
20230605,092700,337392905,1581,1581,1581,1581,0
20230605,092600,337392905,1581,1577,1581,1577,740
20230605,092500,336225921,1577,1578,1578,1577,931
20230605,092400,334757234,1581,1579,1581,1577,3695
20230605,092300,328926942,1579,1580,1580,1579,1142
20230605,092200,327123562,1577,1577,1577,1577,1000
20230605,092100,325546562,1577,1577,1577,1576,11240
20230605,092000,307821182,1576,1576,1576,1576,0
20230605,091900,307821182,1576,1578,1578,1576,1800
20230605,091800,304982509,1577,1577,1577,1577,1400
20230605,091700,302774709,1580,1580,1580,1580,208
20230605,091600,302446069,1581,1581,1581,1581,20
20230605,091500,302414449,1574,1580,1580,1574,8440
20230605,091400,289099265,1581,1581,1581,1581,200
20230605,091300,288783065,1581,1582,1582,1580,4888
20230605,091200,281057991,1580,1580,1580,1580,0
20230605,091100,281057991,1580,1581,1581,1580,4001
20230605,091000,274736401,1580,1582,1582,1579,5679
20230605,090900,265764189,1580,1586,1586,1580,18014
20230605,090800,237253144,1586,1594,1594,1586,10819
20230605,090700,220076892,1594,1595,1595,1590,19783
20230605,090600,188600930,1595,1600,1600,1593,7070
20230605,090500,177333519,1600,1601,1601,1593,10467
20230605,090400,160632596,1600,1601,1605,1600,25800
20230605,090300,119303383,1601,1594,1601,1591,35425
20230605,090200,62738793,1593,1593,1594,1589,4530
20230605,090100,55522529,1593,1587,1595,1587,19623
20230605,090000,24305558,1587,1585,1587,1584,15330