KissMeData/245620/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185200,253558965,1622,1622,1622,1622,1606
20230605,185100,253558965,1622,1622,1622,1622,0
20230605,185000,253558965,1622,1622,1622,1622,0
20230605,184900,253558965,1622,1622,1622,1622,0
20230605,184800,253558965,1622,1622,1622,1622,0
20230605,184700,253558965,1622,1622,1622,1622,0
20230605,184600,253558965,1622,1622,1622,1622,0
20230605,184500,253558965,1622,1622,1622,1622,0
20230605,184400,253558965,1622,1622,1622,1622,0
20230605,184300,253558965,1622,1622,1622,1622,0
20230605,184200,253558965,1622,1622,1622,1622,0
20230605,184100,253558965,1622,1622,1622,1622,0
20230605,184000,253558965,1622,1622,1622,1622,0
20230605,183900,253558965,1622,1622,1622,1622,0
20230605,183800,253558965,1622,1622,1622,1622,0
20230605,183700,253558965,1622,1622,1622,1622,0
20230605,183600,253558965,1622,1622,1622,1622,0
20230605,183500,253558965,1622,1622,1622,1622,0
20230605,183400,253558965,1622,1622,1622,1622,0
20230605,183300,253558965,1622,1622,1622,1622,0
20230605,183200,253558965,1622,1622,1622,1622,0
20230605,183100,253558965,1622,1622,1622,1622,0
20230605,183000,253558965,1622,1622,1622,1622,0
20230605,182900,253558965,1622,1622,1622,1622,0
20230605,182800,253558965,1622,1622,1622,1622,0
20230605,182700,253558965,1622,1622,1622,1622,0
20230605,182600,253558965,1622,1622,1622,1622,0
20230605,182500,253558965,1622,1622,1622,1622,0
20230605,182400,253558965,1622,1622,1622,1622,0
20230605,182300,253558965,1622,1622,1622,1622,0
20230605,182200,253558965,1622,1622,1622,1622,1606
20230605,182100,253558965,1622,1622,1622,1622,0
20230605,182000,253558965,1622,1622,1622,1622,0
20230605,181900,253558965,1622,1622,1622,1622,0
20230605,181800,253558965,1622,1622,1622,1622,0
20230605,181700,253558965,1622,1622,1622,1622,0
20230605,181600,253558965,1622,1622,1622,1622,0
20230605,181500,253558965,1622,1622,1622,1622,0
20230605,181400,253558965,1622,1622,1622,1622,0
20230605,181300,253558965,1622,1622,1622,1622,0
20230605,181200,253558965,1622,1622,1622,1622,0
20230605,181100,253558965,1622,1622,1622,1622,0
20230605,181000,253558965,1622,1622,1622,1622,0
20230605,180900,253558965,1622,1622,1622,1622,0
20230605,180800,253558965,1622,1622,1622,1622,0
20230605,180700,253558965,1622,1622,1622,1622,0
20230605,180600,253558965,1622,1622,1622,1622,0
20230605,180500,253558965,1622,1622,1622,1622,0
20230605,180400,253558965,1622,1622,1622,1622,0
20230605,180300,253558965,1622,1622,1622,1622,0
20230605,180200,253558965,1622,1622,1622,1622,0
20230605,180100,253558965,1622,1622,1622,1622,0
20230605,180000,253558965,1622,1622,1622,1622,0
20230605,175900,253558965,1622,1622,1622,1622,0
20230605,175800,253558965,1622,1622,1622,1622,0
20230605,175700,253558965,1622,1622,1622,1622,0
20230605,175600,253558965,1622,1622,1622,1622,0
20230605,175500,253558965,1622,1622,1622,1622,0
20230605,175400,253558965,1622,1622,1622,1622,0
20230605,175300,253558965,1622,1622,1622,1622,0
20230605,175200,253558965,1622,1622,1622,1622,1606
20230605,175100,253558965,1622,1622,1622,1622,0
20230605,175000,253558965,1622,1622,1622,1622,0
20230605,174900,253558965,1622,1622,1622,1622,0
20230605,174800,253558965,1622,1622,1622,1622,0
20230605,174700,253558965,1622,1622,1622,1622,0
20230605,174600,253558965,1622,1622,1622,1622,0
20230605,174500,253558965,1622,1622,1622,1622,0
20230605,174400,253558965,1622,1622,1622,1622,0
20230605,174300,253558965,1622,1622,1622,1622,0
20230605,174200,253558965,1622,1622,1622,1622,0
20230605,174100,253558965,1622,1622,1622,1622,0
20230605,174000,253558965,1622,1622,1622,1622,0
20230605,173900,253558965,1622,1622,1622,1622,0
20230605,173800,253558965,1622,1622,1622,1622,0
20230605,173700,253558965,1622,1622,1622,1622,0
20230605,173600,253558965,1622,1622,1622,1622,0
20230605,173500,253558965,1622,1622,1622,1622,0
20230605,173400,253558965,1622,1622,1622,1622,0
20230605,173300,253558965,1622,1622,1622,1622,0
20230605,173200,253558965,1622,1622,1622,1622,0
20230605,173100,253558965,1622,1622,1622,1622,0
20230605,173000,253558965,1622,1622,1622,1622,0
20230605,172900,253558965,1622,1622,1622,1622,0
20230605,172800,253558965,1622,1622,1622,1622,0
20230605,172700,253558965,1622,1622,1622,1622,0
20230605,172600,253558965,1622,1622,1622,1622,0
20230605,172500,253558965,1622,1622,1622,1622,0
20230605,172400,253558965,1622,1622,1622,1622,0
20230605,172300,253558965,1622,1622,1622,1622,0
20230605,172200,253558965,1622,1622,1622,1622,1606
20230605,172100,253558965,1622,1622,1622,1622,0
20230605,172000,253558965,1622,1622,1622,1622,0
20230605,171900,253558965,1622,1622,1622,1622,0
20230605,171800,253558965,1622,1622,1622,1622,0
20230605,171700,253558965,1622,1622,1622,1622,0
20230605,171600,253558965,1622,1622,1622,1622,0
20230605,171500,253558965,1622,1622,1622,1622,0
20230605,171400,253558965,1622,1622,1622,1622,0
20230605,171300,253558965,1622,1622,1622,1622,0
20230605,171200,253558965,1622,1622,1622,1622,0
20230605,171100,253558965,1622,1622,1622,1622,0
20230605,171000,253558965,1622,1622,1622,1622,0
20230605,170900,253558965,1622,1622,1622,1622,0
20230605,170800,253558965,1622,1622,1622,1622,0
20230605,170700,253558965,1622,1622,1622,1622,0
20230605,170600,253558965,1622,1622,1622,1622,0
20230605,170500,253558965,1622,1622,1622,1622,0
20230605,170400,253558965,1622,1622,1622,1622,0
20230605,170300,253558965,1622,1622,1622,1622,0
20230605,170200,253558965,1622,1622,1622,1622,0
20230605,170100,253558965,1622,1622,1622,1622,0
20230605,170000,253558965,1622,1622,1622,1622,0
20230605,165900,253558965,1622,1622,1622,1622,0
20230605,165800,253558965,1622,1622,1622,1622,0
20230605,165700,253558965,1622,1622,1622,1622,0
20230605,165600,253558965,1622,1622,1622,1622,0
20230605,165500,253558965,1622,1622,1622,1622,0
20230605,165400,253558965,1622,1622,1622,1622,0
20230605,165300,253558965,1622,1622,1622,1622,0
20230605,165200,253558965,1622,1622,1622,1622,1606
20230605,165100,253558965,1622,1622,1622,1622,0
20230605,165000,253558965,1622,1622,1622,1622,0
20230605,164900,253558965,1622,1622,1622,1622,0
20230605,164800,253558965,1622,1622,1622,1622,0
20230605,164700,253558965,1622,1622,1622,1622,0
20230605,164600,253558965,1622,1622,1622,1622,0
20230605,164500,253558965,1622,1622,1622,1622,0
20230605,164400,253558965,1622,1622,1622,1622,0
20230605,164300,253558965,1622,1622,1622,1622,0
20230605,164200,253558965,1622,1622,1622,1622,0
20230605,164100,253558965,1622,1622,1622,1622,0
20230605,164000,253558965,1622,1622,1622,1622,0
20230605,163900,253558965,1622,1622,1622,1622,0
20230605,163800,253558965,1622,1622,1622,1622,0
20230605,163700,253558965,1622,1622,1622,1622,0
20230605,163600,253558965,1622,1622,1622,1622,0
20230605,163500,253558965,1622,1622,1622,1622,0
20230605,163400,253558965,1622,1622,1622,1622,0
20230605,163300,253558965,1622,1622,1622,1622,0
20230605,163200,253558965,1622,1622,1622,1622,0
20230605,163100,253558965,1622,1622,1622,1622,0
20230605,163000,253558965,1622,1622,1622,1622,0
20230605,162900,253558965,1622,1622,1622,1622,0
20230605,162800,253558965,1622,1622,1622,1622,0
20230605,162700,253558965,1622,1622,1622,1622,0
20230605,162600,253558965,1622,1622,1622,1622,0
20230605,162500,253558965,1622,1622,1622,1622,0
20230605,162400,253558965,1622,1622,1622,1622,0
20230605,162300,253558965,1622,1622,1622,1622,0
20230605,162200,253558965,1622,1622,1622,1622,1606
20230605,162100,253558965,1622,1622,1622,1622,0
20230605,162000,253558965,1622,1622,1622,1622,0
20230605,161900,253558965,1622,1622,1622,1622,0
20230605,161800,253558965,1622,1622,1622,1622,0
20230605,161700,253558965,1622,1622,1622,1622,0
20230605,161600,253558965,1622,1622,1622,1622,0
20230605,161500,253558965,1622,1622,1622,1622,0
20230605,161400,253558965,1622,1622,1622,1622,0
20230605,161300,253558965,1622,1622,1622,1622,0
20230605,161200,253558965,1622,1622,1622,1622,0
20230605,161100,253558965,1622,1622,1622,1622,0
20230605,161000,253558965,1622,1622,1622,1622,0
20230605,160900,253558965,1622,1622,1622,1622,0
20230605,160800,253558965,1622,1622,1622,1622,0
20230605,160700,253558965,1622,1622,1622,1622,0
20230605,160600,253558965,1622,1622,1622,1622,0
20230605,160500,253558965,1622,1622,1622,1622,0
20230605,160400,253558965,1622,1622,1622,1622,0
20230605,160300,253558965,1622,1622,1622,1622,0
20230605,160200,253558965,1622,1622,1622,1622,0
20230605,160100,253558965,1622,1622,1622,1622,0
20230605,160000,253558965,1622,1622,1622,1622,0
20230605,155900,253558965,1622,1622,1622,1622,0
20230605,155800,253558965,1622,1622,1622,1622,0
20230605,155700,253558965,1622,1622,1622,1622,0
20230605,155600,253558965,1622,1622,1622,1622,0
20230605,155500,253558965,1622,1622,1622,1622,0
20230605,155400,253558965,1622,1622,1622,1622,0
20230605,155300,253558965,1622,1622,1622,1622,0
20230605,155200,253558965,1622,1622,1622,1622,1606
20230605,155100,253558965,1622,1622,1622,1622,0
20230605,155000,253558965,1622,1622,1622,1622,0
20230605,154900,253558965,1622,1622,1622,1622,0
20230605,154800,253558965,1622,1622,1622,1622,0
20230605,154700,253558965,1622,1622,1622,1622,0
20230605,154600,253558965,1622,1622,1622,1622,0
20230605,154500,253558965,1622,1622,1622,1622,0
20230605,154400,253558965,1622,1622,1622,1622,0
20230605,154300,253558965,1622,1622,1622,1622,0
20230605,154200,253558965,1622,1622,1622,1622,0
20230605,154100,253558965,1622,1622,1622,1622,0
20230605,154000,253558965,1622,1622,1622,1622,0
20230605,153900,253558965,1622,1622,1622,1622,0
20230605,153800,253558965,1622,1622,1622,1622,0
20230605,153700,253558965,1622,1622,1622,1622,0
20230605,153600,253558965,1622,1622,1622,1622,0
20230605,153500,253558965,1622,1622,1622,1622,0
20230605,153400,253558965,1622,1622,1622,1622,0
20230605,153300,253558965,1622,1622,1622,1622,0
20230605,153200,253558965,1622,1622,1622,1622,0
20230605,153100,253558965,1622,1622,1622,1622,0
20230605,153000,253558965,1622,1622,1622,1622,1606
20230605,152900,250954033,1622,1622,1622,1622,0
20230605,152800,250954033,1622,1622,1622,1622,0
20230605,152700,250954033,1622,1622,1622,1622,0
20230605,152600,250954033,1622,1622,1622,1622,0
20230605,152500,250954033,1622,1622,1622,1622,0
20230605,152400,250954033,1622,1622,1622,1622,0
20230605,152300,250954033,1622,1622,1622,1622,0
20230605,152200,250954033,1622,1622,1622,1622,0
20230605,152100,250954033,1622,1622,1622,1622,0
20230605,152000,250954033,1622,1622,1622,1622,0
20230605,151900,250954033,1622,1620,1622,1620,205
20230605,151800,250621529,1620,1620,1620,1620,67
20230605,151700,250512989,1620,1620,1620,1620,1
20230605,151600,250511369,1620,1620,1620,1620,1846
20230605,151500,247520849,1619,1619,1619,1619,202
20230605,151400,247193811,1619,1619,1619,1619,110
20230605,151300,247015721,1619,1619,1619,1619,19
20230605,151200,246984960,1619,1620,1620,1619,641
20230605,151100,245947176,1620,1622,1622,1619,60
20230605,151000,245850024,1622,1620,1622,1620,15
20230605,150900,245825722,1620,1620,1623,1620,275
20230605,150800,245379566,1623,1620,1623,1620,139
20230605,150700,245154338,1620,1620,1620,1620,9
20230605,150600,245139758,1622,1622,1623,1620,251
20230605,150500,244732930,1622,1622,1622,1622,2
20230605,150400,244729686,1624,1624,1624,1624,0
20230605,150300,244729686,1624,1624,1624,1624,9
20230605,150200,244715070,1624,1619,1624,1619,463
20230605,150100,243965462,1619,1619,1619,1619,12
20230605,150000,243946034,1618,1618,1618,1618,92
20230605,145900,243797178,1619,1618,1619,1618,689
20230605,145800,242682175,1617,1618,1618,1617,287
20230605,145700,242218084,1618,1618,1618,1618,10
20230605,145600,242201904,1618,1618,1618,1618,100
20230605,145500,242040104,1618,1618,1618,1617,15
20230605,145400,242015845,1618,1618,1618,1618,4
20230605,145300,242009373,1618,1618,1618,1618,1030
20230605,145200,240342833,1618,1618,1618,1618,100
20230605,145100,240181033,1618,1618,1618,1618,985
20230605,145000,238587303,1618,1618,1618,1618,300
20230605,144900,238101903,1618,1618,1618,1618,1536
20230605,144800,235616655,1619,1619,1619,1619,70
20230605,144700,235503325,1618,1619,1619,1618,1406
20230605,144600,233227067,1618,1619,1619,1618,1361
20230605,144500,231024598,1618,1618,1618,1618,0
20230605,144400,231024598,1618,1617,1618,1617,1937
20230605,144300,227890533,1617,1617,1617,1617,0
20230605,144200,227890533,1617,1617,1617,1617,0
20230605,144100,227890533,1617,1617,1617,1617,1952
20230605,144000,224734149,1617,1616,1617,1616,360
20230605,143900,224152280,1616,1616,1616,1616,218
20230605,143800,223799992,1616,1616,1616,1616,5
20230605,143700,223791912,1616,1617,1617,1616,2443
20230605,143600,219843607,1617,1617,1617,1617,0
20230605,143500,219843607,1617,1616,1617,1616,633
20230605,143400,218820300,1617,1617,1617,1617,121
20230605,143300,218624643,1617,1617,1617,1617,0
20230605,143200,218624643,1617,1617,1617,1617,744
20230605,143100,217421595,1618,1620,1620,1618,966
20230605,143000,215858343,1620,1620,1620,1620,202
20230605,142900,215531103,1620,1620,1620,1620,0
20230605,142800,215531103,1620,1620,1620,1620,0
20230605,142700,215531103,1620,1620,1620,1620,0
20230605,142600,215531103,1620,1620,1620,1620,100
20230605,142500,215369103,1619,1619,1619,1619,100
20230605,142400,215207203,1620,1620,1620,1620,300
20230605,142300,214721203,1619,1619,1619,1619,0
20230605,142200,214721203,1619,1624,1624,1619,1601
20230605,142100,212129096,1624,1623,1624,1623,5
20230605,142000,212120980,1620,1620,1620,1620,117
20230605,141900,211931440,1620,1620,1620,1620,0
20230605,141800,211931440,1620,1622,1622,1620,883
20230605,141700,210500511,1622,1624,1624,1622,569
20230605,141600,209577045,1620,1620,1620,1620,0
20230605,141500,209577045,1620,1620,1620,1620,0
20230605,141400,209577045,1620,1620,1620,1620,0
20230605,141300,209577045,1620,1620,1620,1620,0
20230605,141200,209577045,1620,1620,1620,1620,0
20230605,141100,209577045,1620,1624,1624,1620,1294
20230605,141000,207477955,1624,1623,1624,1623,210
20230605,140900,207137015,1625,1625,1625,1625,31
20230605,140800,207086640,1623,1623,1623,1623,0
20230605,140700,207086640,1623,1623,1623,1623,0
20230605,140600,207086640,1623,1623,1623,1623,100
20230605,140500,206924340,1623,1623,1623,1623,0
20230605,140400,206924340,1623,1623,1623,1623,1
20230605,140300,206922717,1623,1623,1623,1623,500
20230605,140200,206111217,1623,1623,1623,1623,4
20230605,140100,206104725,1623,1623,1623,1623,0
20230605,140000,206104725,1623,1625,1625,1623,124
20230605,135900,205903229,1624,1624,1624,1624,5
20230605,135800,205895109,1624,1624,1624,1624,6
20230605,135700,205885365,1624,1624,1624,1624,130
20230605,135600,205674245,1624,1624,1624,1624,0
20230605,135500,205674245,1624,1624,1624,1624,0
20230605,135400,205674245,1624,1624,1624,1624,0
20230605,135300,205674245,1624,1623,1624,1620,4605
20230605,135200,198211808,1622,1622,1622,1622,0
20230605,135100,198211808,1622,1622,1622,1622,0
20230605,135000,198211808,1622,1622,1622,1622,0
20230605,134900,198211808,1622,1622,1622,1622,0
20230605,134800,198211808,1622,1622,1622,1622,0
20230605,134700,198211808,1622,1623,1623,1622,922
20230605,134600,196715822,1627,1627,1627,1627,0
20230605,134500,196715822,1627,1627,1627,1627,0
20230605,134400,196715822,1627,1627,1627,1627,0
20230605,134300,196715822,1627,1627,1627,1627,10
20230605,134200,196699552,1622,1622,1622,1622,56
20230605,134100,196608720,1622,1625,1625,1622,193
20230605,134000,196295518,1625,1625,1625,1625,0
20230605,133900,196295518,1625,1625,1625,1625,1
20230605,133800,196293893,1626,1626,1626,1626,114
20230605,133700,196108529,1626,1626,1626,1626,10
20230605,133600,196092269,1624,1624,1624,1624,0
20230605,133500,196092269,1624,1624,1624,1624,60
20230605,133400,195994829,1622,1623,1623,1622,1810
20230605,133300,193058734,1623,1623,1623,1623,0
20230605,133200,193058734,1623,1623,1623,1623,0
20230605,133100,193058734,1623,1626,1626,1623,1298
20230605,133000,190950644,1626,1626,1626,1626,0
20230605,132900,190950644,1626,1626,1626,1626,100
20230605,132800,190788044,1626,1626,1626,1626,0
20230605,132700,190788044,1626,1626,1626,1626,0
20230605,132600,190788044,1626,1626,1626,1626,0
20230605,132500,190788044,1626,1626,1626,1626,37
20230605,132400,190727882,1629,1629,1629,1629,0
20230605,132300,190727882,1629,1629,1629,1629,0
20230605,132200,190727882,1629,1629,1629,1629,949
20230605,132100,189181961,1629,1627,1629,1627,85
20230605,132000,189043630,1627,1628,1629,1627,1001
20230605,131900,187414733,1629,1629,1629,1629,1
20230605,131800,187413104,1629,1629,1629,1629,699
20230605,131700,186274433,1630,1630,1630,1630,1
20230605,131600,186272803,1630,1630,1630,1630,0
20230605,131500,186272803,1630,1630,1630,1630,400
20230605,131400,185620803,1630,1630,1630,1630,2
20230605,131300,185617543,1630,1630,1630,1630,0
20230605,131200,185617543,1630,1630,1630,1630,0
20230605,131100,185617543,1630,1630,1630,1630,0
20230605,131000,185617543,1630,1630,1630,1629,432
20230605,130900,184913783,1630,1630,1630,1630,0
20230605,130800,184913783,1630,1630,1630,1630,12
20230605,130700,184894223,1630,1630,1630,1630,30
20230605,130600,184845323,1630,1630,1630,1630,2
20230605,130500,184842063,1630,1630,1630,1630,25
20230605,130400,184801313,1630,1630,1630,1630,0
20230605,130300,184801313,1630,1630,1630,1630,0
20230605,130200,184801313,1630,1629,1630,1629,297
20230605,130100,184317348,1629,1629,1629,1629,0
20230605,130000,184317348,1629,1629,1629,1629,220
20230605,125900,183958968,1630,1630,1630,1630,0
20230605,125800,183958968,1630,1630,1630,1630,70
20230605,125700,183844868,1630,1630,1630,1630,0
20230605,125600,183844868,1630,1630,1630,1630,30
20230605,125500,183795968,1630,1630,1630,1630,140
20230605,125400,183567768,1630,1630,1630,1630,0
20230605,125300,183567768,1630,1630,1630,1630,0
20230605,125200,183567768,1630,1630,1630,1630,10
20230605,125100,183551468,1632,1632,1632,1632,0
20230605,125000,183551468,1632,1632,1632,1632,0
20230605,124900,183551468,1632,1632,1632,1632,0
20230605,124800,183551468,1632,1632,1632,1632,100
20230605,124700,183388268,1630,1630,1630,1630,0
20230605,124600,183388268,1630,1630,1630,1630,0
20230605,124500,183388268,1630,1630,1630,1630,486
20230605,124400,182596088,1630,1631,1631,1630,1290
20230605,124300,180492188,1631,1631,1631,1631,350
20230605,124200,179921338,1631,1633,1633,1631,1535
20230605,124100,177417705,1632,1632,1632,1632,45
20230605,124000,177344265,1631,1631,1631,1631,615
20230605,123900,176341200,1632,1629,1632,1628,3725
20230605,123800,170271051,1628,1628,1628,1628,748
20230605,123700,169053307,1627,1627,1627,1627,0
20230605,123600,169053307,1627,1628,1628,1627,254
20230605,123500,168639797,1628,1628,1628,1628,450
20230605,123400,167907197,1628,1628,1628,1628,0
20230605,123300,167907197,1628,1628,1628,1628,0
20230605,123200,167907197,1628,1628,1628,1628,0
20230605,123100,167907197,1628,1628,1628,1628,0
20230605,123000,167907197,1628,1628,1628,1628,0
20230605,122900,167907197,1628,1628,1628,1628,0
20230605,122800,167907197,1628,1628,1628,1628,0
20230605,122700,167907197,1628,1628,1628,1628,0
20230605,122600,167907197,1628,1628,1628,1628,1
20230605,122500,167905569,1626,1626,1626,1626,0
20230605,122400,167905569,1626,1626,1626,1626,0
20230605,122300,167905569,1626,1626,1626,1626,0
20230605,122200,167905569,1626,1626,1626,1626,1000
20230605,122100,166279569,1625,1625,1625,1625,0
20230605,122000,166279569,1625,1625,1625,1625,0
20230605,121900,166279569,1625,1625,1625,1625,0
20230605,121800,166279569,1625,1625,1625,1625,523
20230605,121700,165429694,1625,1625,1625,1625,0
20230605,121600,165429694,1625,1625,1625,1625,915
20230605,121500,163942819,1625,1625,1625,1625,0
20230605,121400,163942819,1625,1625,1625,1625,116
20230605,121300,163754319,1625,1625,1625,1625,0
20230605,121200,163754319,1625,1625,1625,1625,0
20230605,121100,163754319,1625,1625,1625,1625,0
20230605,121000,163754319,1625,1625,1625,1625,1000
20230605,120900,162129319,1625,1625,1625,1625,50
20230605,120800,162048069,1625,1625,1625,1625,20
20230605,120700,162015569,1626,1626,1626,1626,0
20230605,120600,162015569,1626,1627,1627,1626,40
20230605,120500,161950527,1628,1628,1628,1628,44
20230605,120400,161878895,1629,1629,1629,1629,0
20230605,120300,161878895,1629,1629,1629,1629,0
20230605,120200,161878895,1629,1629,1629,1629,0
20230605,120100,161878895,1629,1629,1629,1629,0
20230605,120000,161878895,1629,1629,1629,1629,0
20230605,115900,161878895,1629,1629,1629,1629,0
20230605,115800,161878895,1629,1629,1629,1629,1
20230605,115700,161877266,1630,1630,1630,1630,0
20230605,115600,161877266,1630,1630,1630,1630,0
20230605,115500,161877266,1630,1630,1630,1630,1
20230605,115400,161875636,1629,1629,1629,1629,1
20230605,115300,161874007,1629,1629,1629,1629,5
20230605,115200,161865862,1630,1630,1630,1630,0
20230605,115100,161865862,1630,1630,1630,1630,3
20230605,115000,161860972,1625,1630,1630,1625,96
20230605,114900,161704898,1628,1628,1628,1628,0
20230605,114800,161704898,1628,1628,1628,1628,75
20230605,114700,161582798,1629,1629,1629,1629,4
20230605,114600,161576282,1629,1629,1629,1629,2
20230605,114500,161573024,1628,1628,1628,1628,304
20230605,114400,161078112,1628,1628,1628,1628,0
20230605,114300,161078112,1628,1628,1628,1628,0
20230605,114200,161078112,1628,1628,1628,1628,0
20230605,114100,161078112,1628,1628,1628,1628,307
20230605,114000,160578316,1628,1628,1628,1628,0
20230605,113900,160578316,1628,1628,1628,1628,1
20230605,113800,160576688,1620,1624,1624,1620,1000
20230605,113700,158955552,1623,1623,1623,1623,0
20230605,113600,158955552,1623,1625,1625,1623,900
20230605,113500,157493614,1625,1625,1625,1625,1
20230605,113400,157491989,1625,1625,1625,1625,13
20230605,113300,157470864,1625,1625,1625,1625,553
20230605,113200,156572239,1625,1625,1625,1625,0
20230605,113100,156572239,1625,1625,1625,1625,0
20230605,113000,156572239,1625,1625,1625,1625,0
20230605,112900,156572239,1625,1625,1625,1625,0
20230605,112800,156572239,1625,1626,1626,1625,11
20230605,112700,156554354,1625,1625,1625,1625,0
20230605,112600,156554354,1625,1625,1625,1625,0
20230605,112500,156554354,1625,1625,1625,1625,51
20230605,112400,156471479,1625,1625,1625,1625,0
20230605,112300,156471479,1625,1625,1625,1625,0
20230605,112200,156471479,1625,1625,1625,1625,449
20230605,112100,155741854,1628,1628,1628,1628,0
20230605,112000,155741854,1628,1628,1628,1628,2
20230605,111900,155738598,1628,1628,1628,1628,0
20230605,111800,155738598,1628,1628,1628,1628,0
20230605,111700,155738598,1628,1628,1628,1628,1
20230605,111600,155736970,1624,1629,1629,1624,1515
20230605,111500,153274647,1629,1629,1629,1629,50
20230605,111400,153193197,1630,1630,1630,1630,35
20230605,111300,153136147,1630,1630,1630,1630,7
20230605,111200,153124737,1629,1629,1629,1629,0
20230605,111100,153124737,1629,1629,1629,1629,0
20230605,111000,153124737,1629,1629,1629,1629,0
20230605,110900,153124737,1629,1629,1629,1629,0
20230605,110800,153124737,1629,1629,1629,1629,6
20230605,110700,153114963,1629,1629,1629,1629,0
20230605,110600,153114963,1629,1629,1629,1629,2
20230605,110500,153111705,1629,1629,1629,1629,111
20230605,110400,152930886,1629,1629,1629,1629,0
20230605,110300,152930886,1629,1629,1629,1629,20
20230605,110200,152898306,1630,1630,1630,1630,0
20230605,110100,152898306,1630,1630,1630,1630,2
20230605,110000,152895046,1629,1629,1629,1629,0
20230605,105900,152895046,1629,1629,1629,1629,1
20230605,105800,152893417,1629,1629,1629,1629,30
20230605,105700,152844547,1629,1630,1630,1629,151
20230605,105600,152598419,1630,1633,1633,1630,680
20230605,105500,151487982,1630,1630,1630,1630,0
20230605,105400,151487982,1630,1633,1633,1630,4
20230605,105300,151481456,1633,1633,1633,1633,0
20230605,105200,151481456,1633,1633,1633,1633,0
20230605,105100,151481456,1633,1633,1633,1633,0
20230605,105000,151481456,1633,1633,1633,1633,0
20230605,104900,151481456,1633,1633,1633,1633,2
20230605,104800,151478190,1634,1634,1634,1634,0
20230605,104700,151478190,1634,1634,1634,1634,0
20230605,104600,151478190,1634,1634,1634,1634,0
20230605,104500,151478190,1634,1634,1634,1634,66
20230605,104400,151370346,1635,1635,1635,1635,0
20230605,104300,151370346,1635,1635,1635,1635,0
20230605,104200,151370346,1635,1635,1635,1635,2
20230605,104100,151367076,1634,1635,1635,1634,13
20230605,104000,151345822,1635,1635,1635,1635,6
20230605,103900,151336012,1634,1634,1634,1634,14
20230605,103800,151313136,1634,1635,1635,1634,104
20230605,103700,151143198,1634,1634,1634,1634,24
20230605,103600,151103982,1634,1634,1634,1634,2
20230605,103500,151100714,1629,1629,1629,1629,453
20230605,103400,150362777,1629,1629,1629,1629,2
20230605,103300,150359519,1626,1626,1626,1626,136
20230605,103200,150138383,1625,1625,1625,1625,0
20230605,103100,150138383,1625,1625,1625,1625,0
20230605,103000,150138383,1625,1627,1628,1625,2605
20230605,102900,145897638,1627,1627,1627,1627,2
20230605,102800,145894384,1625,1624,1625,1624,2
20230605,102700,145891135,1624,1624,1624,1624,2901
20230605,102600,141179911,1623,1623,1623,1623,1544
20230605,102500,138673999,1620,1620,1620,1620,7
20230605,102400,138662659,1620,1619,1620,1619,2416
20230605,102300,134750563,1619,1619,1619,1618,902
20230605,102200,133290825,1619,1619,1619,1619,0
20230605,102100,133290825,1619,1619,1619,1619,17
20230605,102000,133263302,1619,1619,1619,1619,0
20230605,101900,133263302,1619,1619,1619,1619,2
20230605,101800,133260064,1619,1619,1619,1619,25
20230605,101700,133219589,1619,1619,1619,1619,0
20230605,101600,133219589,1619,1618,1619,1618,71
20230605,101500,133104710,1619,1619,1619,1619,65
20230605,101400,132999475,1618,1618,1618,1618,0
20230605,101300,132999475,1618,1618,1618,1618,0
20230605,101200,132999475,1618,1618,1618,1618,0
20230605,101100,132999475,1618,1618,1618,1618,761
20230605,101000,131768177,1617,1617,1618,1617,113
20230605,100900,131585454,1618,1618,1618,1618,2
20230605,100800,131582218,1617,1617,1617,1617,100
20230605,100700,131420518,1618,1620,1620,1618,254
20230605,100600,131009391,1619,1620,1620,1619,53
20230605,100500,130923581,1620,1620,1620,1620,123
20230605,100400,130724321,1619,1619,1619,1619,550
20230605,100300,129833871,1619,1619,1619,1619,0
20230605,100200,129833871,1619,1619,1619,1619,297
20230605,100100,129353028,1618,1618,1618,1618,2
20230605,100000,129349792,1618,1618,1618,1618,1
20230605,095900,129348174,1618,1618,1618,1618,1
20230605,095800,129346556,1619,1619,1619,1619,2
20230605,095700,129343318,1619,1617,1619,1617,302
20230605,095600,128854980,1617,1617,1617,1617,0
20230605,095500,128854980,1617,1617,1617,1617,101
20230605,095400,128691663,1616,1616,1616,1616,0
20230605,095300,128691663,1616,1616,1616,1616,0
20230605,095200,128691663,1616,1616,1616,1616,50
20230605,095100,128610863,1616,1616,1616,1616,50
20230605,095000,128530063,1619,1619,1619,1619,0
20230605,094900,128530063,1619,1619,1619,1619,4
20230605,094800,128523587,1616,1616,1616,1616,50
20230605,094700,128442787,1616,1616,1616,1616,1881
20230605,094600,125403091,1615,1615,1616,1615,271
20230605,094500,124965206,1616,1618,1618,1616,132
20230605,094400,124751734,1619,1619,1619,1619,1
20230605,094300,124750115,1618,1618,1618,1618,56
20230605,094200,124659507,1619,1612,1619,1612,151
20230605,094100,124415988,1612,1622,1622,1612,1314
20230605,094000,122297590,1622,1624,1624,1622,12
20230605,093900,122278123,1624,1624,1624,1624,2
20230605,093800,122274875,1624,1616,1624,1603,20190
20230605,093700,89783355,1614,1628,1629,1610,26129
20230605,093600,47578759,1624,1628,1629,1624,192
20230605,093500,47266178,1629,1628,1629,1628,253
20230605,093400,46854074,1628,1628,1628,1628,2
20230605,093300,46850818,1628,1628,1628,1628,4
20230605,093200,46844306,1629,1622,1629,1622,180
20230605,093100,46552268,1623,1629,1629,1623,1036
20230605,093000,44870618,1623,1623,1623,1623,0
20230605,092900,44870618,1623,1623,1623,1623,60
20230605,092800,44773238,1623,1621,1623,1621,371
20230605,092700,44171767,1621,1619,1621,1619,595
20230605,092600,43207406,1619,1619,1619,1619,152
20230605,092500,42961318,1619,1613,1619,1613,143
20230605,092400,42730251,1613,1614,1614,1612,4126
20230605,092300,36073964,1614,1616,1616,1614,1669
20230605,092200,33378736,1613,1615,1615,1613,253
20230605,092100,32970276,1616,1619,1619,1615,1103
20230605,092000,31187922,1615,1616,1616,1615,2363
20230605,091900,27369998,1618,1617,1619,1617,623
20230605,091800,26362574,1620,1620,1620,1620,3
20230605,091700,26357714,1620,1618,1620,1616,2896
20230605,091600,21674829,1617,1618,1618,1617,60
20230605,091500,21577799,1618,1618,1618,1617,2777
20230605,091400,17087378,1618,1618,1618,1618,60
20230605,091300,16990298,1618,1618,1618,1618,567
20230605,091200,16072892,1618,1621,1621,1618,292
20230605,091100,15600220,1621,1621,1621,1621,41
20230605,091000,15533759,1621,1621,1621,1617,1654
20230605,090900,12856876,1620,1621,1621,1620,228
20230605,090800,12487455,1628,1622,1628,1621,1632
20230605,090700,9841468,1621,1621,1621,1621,0
20230605,090600,9841468,1621,1620,1621,1620,72
20230605,090500,9724819,1620,1620,1620,1620,2
20230605,090400,9721579,1620,1621,1621,1620,1132
20230605,090300,7887688,1621,1628,1628,1621,4209
20230605,090200,1051918,1629,1629,1629,1629,32
20230605,090100,999790,1630,1630,1630,1630,373
20230605,090000,391800,1627,1647,1647,1627,240