KissMeData/246690/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185900,169465213,1626,1626,1626,1626,11884
20230605,185800,169465213,1626,1626,1626,1626,0
20230605,185700,169465213,1626,1626,1626,1626,0
20230605,185600,169465213,1626,1626,1626,1626,0
20230605,185500,169465213,1626,1626,1626,1626,0
20230605,185400,169465213,1626,1626,1626,1626,0
20230605,185300,169465213,1626,1626,1626,1626,0
20230605,185200,169465213,1626,1626,1626,1626,0
20230605,185100,169465213,1626,1626,1626,1626,0
20230605,185000,169465213,1626,1626,1626,1626,0
20230605,184900,169465213,1626,1626,1626,1626,0
20230605,184800,169465213,1626,1626,1626,1626,0
20230605,184700,169465213,1626,1626,1626,1626,0
20230605,184600,169465213,1626,1626,1626,1626,0
20230605,184500,169465213,1626,1626,1626,1626,0
20230605,184400,169465213,1626,1626,1626,1626,0
20230605,184300,169465213,1626,1626,1626,1626,0
20230605,184200,169465213,1626,1626,1626,1626,0
20230605,184100,169465213,1626,1626,1626,1626,0
20230605,184000,169465213,1626,1626,1626,1626,0
20230605,183900,169465213,1626,1626,1626,1626,0
20230605,183800,169465213,1626,1626,1626,1626,0
20230605,183700,169465213,1626,1626,1626,1626,0
20230605,183600,169465213,1626,1626,1626,1626,0
20230605,183500,169465213,1626,1626,1626,1626,0
20230605,183400,169465213,1626,1626,1626,1626,0
20230605,183300,169465213,1626,1626,1626,1626,0
20230605,183200,169465213,1626,1626,1626,1626,0
20230605,183100,169465213,1626,1626,1626,1626,0
20230605,183000,169465213,1626,1626,1626,1626,0
20230605,182900,169465213,1626,1626,1626,1626,11884
20230605,182800,169465213,1626,1626,1626,1626,0
20230605,182700,169465213,1626,1626,1626,1626,0
20230605,182600,169465213,1626,1626,1626,1626,0
20230605,182500,169465213,1626,1626,1626,1626,0
20230605,182400,169465213,1626,1626,1626,1626,0
20230605,182300,169465213,1626,1626,1626,1626,0
20230605,182200,169465213,1626,1626,1626,1626,0
20230605,182100,169465213,1626,1626,1626,1626,0
20230605,182000,169465213,1626,1626,1626,1626,0
20230605,181900,169465213,1626,1626,1626,1626,0
20230605,181800,169465213,1626,1626,1626,1626,0
20230605,181700,169465213,1626,1626,1626,1626,0
20230605,181600,169465213,1626,1626,1626,1626,0
20230605,181500,169465213,1626,1626,1626,1626,0
20230605,181400,169465213,1626,1626,1626,1626,0
20230605,181300,169465213,1626,1626,1626,1626,0
20230605,181200,169465213,1626,1626,1626,1626,0
20230605,181100,169465213,1626,1626,1626,1626,0
20230605,181000,169465213,1626,1626,1626,1626,0
20230605,180900,169465213,1626,1626,1626,1626,0
20230605,180800,169465213,1626,1626,1626,1626,0
20230605,180700,169465213,1626,1626,1626,1626,0
20230605,180600,169465213,1626,1626,1626,1626,0
20230605,180500,169465213,1626,1626,1626,1626,0
20230605,180400,169465213,1626,1626,1626,1626,0
20230605,180300,169465213,1626,1626,1626,1626,0
20230605,180200,169465213,1626,1626,1626,1626,0
20230605,180100,169465213,1626,1626,1626,1626,0
20230605,180000,169465213,1626,1626,1626,1626,0
20230605,175900,169465213,1626,1626,1626,1626,11884
20230605,175800,169465213,1626,1626,1626,1626,0
20230605,175700,169465213,1626,1626,1626,1626,0
20230605,175600,169465213,1626,1626,1626,1626,0
20230605,175500,169465213,1626,1626,1626,1626,0
20230605,175400,169465213,1626,1626,1626,1626,0
20230605,175300,169465213,1626,1626,1626,1626,0
20230605,175200,169465213,1626,1626,1626,1626,0
20230605,175100,169465213,1626,1626,1626,1626,0
20230605,175000,169465213,1626,1626,1626,1626,0
20230605,174900,169465213,1626,1626,1626,1626,0
20230605,174800,169465213,1626,1626,1626,1626,0
20230605,174700,169465213,1626,1626,1626,1626,0
20230605,174600,169465213,1626,1626,1626,1626,0
20230605,174500,169465213,1626,1626,1626,1626,0
20230605,174400,169465213,1626,1626,1626,1626,0
20230605,174300,169465213,1626,1626,1626,1626,0
20230605,174200,169465213,1626,1626,1626,1626,0
20230605,174100,169465213,1626,1626,1626,1626,0
20230605,174000,169465213,1626,1626,1626,1626,0
20230605,173900,169465213,1626,1626,1626,1626,0
20230605,173800,169465213,1626,1626,1626,1626,0
20230605,173700,169465213,1626,1626,1626,1626,0
20230605,173600,169465213,1626,1626,1626,1626,0
20230605,173500,169465213,1626,1626,1626,1626,0
20230605,173400,169465213,1626,1626,1626,1626,0
20230605,173300,169465213,1626,1626,1626,1626,0
20230605,173200,169465213,1626,1626,1626,1626,0
20230605,173100,169465213,1626,1626,1626,1626,0
20230605,173000,169465213,1626,1626,1626,1626,0
20230605,172900,169465213,1626,1626,1626,1626,11884
20230605,172800,169465213,1626,1626,1626,1626,0
20230605,172700,169465213,1626,1626,1626,1626,0
20230605,172600,169465213,1626,1626,1626,1626,0
20230605,172500,169465213,1626,1626,1626,1626,0
20230605,172400,169465213,1626,1626,1626,1626,0
20230605,172300,169465213,1626,1626,1626,1626,0
20230605,172200,169465213,1626,1626,1626,1626,0
20230605,172100,169465213,1626,1626,1626,1626,0
20230605,172000,169465213,1626,1626,1626,1626,0
20230605,171900,169465213,1626,1626,1626,1626,0
20230605,171800,169465213,1626,1626,1626,1626,0
20230605,171700,169465213,1626,1626,1626,1626,0
20230605,171600,169465213,1626,1626,1626,1626,0
20230605,171500,169465213,1626,1626,1626,1626,0
20230605,171400,169465213,1626,1626,1626,1626,0
20230605,171300,169465213,1626,1626,1626,1626,0
20230605,171200,169465213,1626,1626,1626,1626,0
20230605,171100,169465213,1626,1626,1626,1626,0
20230605,171000,169465213,1626,1626,1626,1626,0
20230605,170900,169465213,1626,1626,1626,1626,0
20230605,170800,169465213,1626,1626,1626,1626,0
20230605,170700,169465213,1626,1626,1626,1626,0
20230605,170600,169465213,1626,1626,1626,1626,0
20230605,170500,169465213,1626,1626,1626,1626,0
20230605,170400,169465213,1626,1626,1626,1626,0
20230605,170300,169465213,1626,1626,1626,1626,0
20230605,170200,169465213,1626,1626,1626,1626,0
20230605,170100,169465213,1626,1626,1626,1626,0
20230605,170000,169465213,1626,1626,1626,1626,0
20230605,165900,169465213,1626,1626,1626,1626,11884
20230605,165800,169465213,1626,1626,1626,1626,0
20230605,165700,169465213,1626,1626,1626,1626,0
20230605,165600,169465213,1626,1626,1626,1626,0
20230605,165500,169465213,1626,1626,1626,1626,0
20230605,165400,169465213,1626,1626,1626,1626,0
20230605,165300,169465213,1626,1626,1626,1626,0
20230605,165200,169465213,1626,1626,1626,1626,0
20230605,165100,169465213,1626,1626,1626,1626,0
20230605,165000,169465213,1626,1626,1626,1626,0
20230605,164900,169465213,1626,1626,1626,1626,0
20230605,164800,169465213,1626,1626,1626,1626,0
20230605,164700,169465213,1626,1626,1626,1626,0
20230605,164600,169465213,1626,1626,1626,1626,0
20230605,164500,169465213,1626,1626,1626,1626,0
20230605,164400,169465213,1626,1626,1626,1626,0
20230605,164300,169465213,1626,1626,1626,1626,0
20230605,164200,169465213,1626,1626,1626,1626,0
20230605,164100,169465213,1626,1626,1626,1626,0
20230605,164000,169465213,1626,1626,1626,1626,0
20230605,163900,169465213,1626,1626,1626,1626,0
20230605,163800,169465213,1626,1626,1626,1626,0
20230605,163700,169465213,1626,1626,1626,1626,0
20230605,163600,169465213,1626,1626,1626,1626,0
20230605,163500,169465213,1626,1626,1626,1626,0
20230605,163400,169465213,1626,1626,1626,1626,0
20230605,163300,169465213,1626,1626,1626,1626,0
20230605,163200,169465213,1626,1626,1626,1626,0
20230605,163100,169465213,1626,1626,1626,1626,0
20230605,163000,169465213,1626,1626,1626,1626,0
20230605,162900,169465213,1626,1626,1626,1626,11884
20230605,162800,169465213,1626,1626,1626,1626,0
20230605,162700,169465213,1626,1626,1626,1626,0
20230605,162600,169465213,1626,1626,1626,1626,0
20230605,162500,169465213,1626,1626,1626,1626,0
20230605,162400,169465213,1626,1626,1626,1626,0
20230605,162300,169465213,1626,1626,1626,1626,0
20230605,162200,169465213,1626,1626,1626,1626,0
20230605,162100,169465213,1626,1626,1626,1626,0
20230605,162000,169465213,1626,1626,1626,1626,0
20230605,161900,169465213,1626,1626,1626,1626,0
20230605,161800,169465213,1626,1626,1626,1626,0
20230605,161700,169465213,1626,1626,1626,1626,0
20230605,161600,169465213,1626,1626,1626,1626,0
20230605,161500,169465213,1626,1626,1626,1626,0
20230605,161400,169465213,1626,1626,1626,1626,0
20230605,161300,169465213,1626,1626,1626,1626,0
20230605,161200,169465213,1626,1626,1626,1626,0
20230605,161100,169465213,1626,1626,1626,1626,0
20230605,161000,169465213,1626,1626,1626,1626,0
20230605,160900,169465213,1626,1626,1626,1626,0
20230605,160800,169465213,1626,1626,1626,1626,0
20230605,160700,169465213,1626,1626,1626,1626,0
20230605,160600,169465213,1626,1626,1626,1626,0
20230605,160500,169465213,1626,1626,1626,1626,0
20230605,160400,169465213,1626,1626,1626,1626,0
20230605,160300,169465213,1626,1626,1626,1626,0
20230605,160200,169465213,1626,1626,1626,1626,0
20230605,160100,169465213,1626,1626,1626,1626,0
20230605,160000,169465213,1626,1626,1626,1626,0
20230605,155900,169465213,1626,1626,1626,1626,11884
20230605,155800,169465213,1626,1626,1626,1626,0
20230605,155700,169465213,1626,1626,1626,1626,0
20230605,155600,169465213,1626,1626,1626,1626,0
20230605,155500,169465213,1626,1626,1626,1626,0
20230605,155400,169465213,1626,1626,1626,1626,0
20230605,155300,169465213,1626,1626,1626,1626,0
20230605,155200,169465213,1626,1626,1626,1626,0
20230605,155100,169465213,1626,1626,1626,1626,0
20230605,155000,169465213,1626,1626,1626,1626,0
20230605,154900,169465213,1626,1626,1626,1626,0
20230605,154800,169465213,1626,1626,1626,1626,0
20230605,154700,169465213,1626,1626,1626,1626,0
20230605,154600,169465213,1626,1626,1626,1626,0
20230605,154500,169465213,1626,1626,1626,1626,0
20230605,154400,169465213,1626,1626,1626,1626,0
20230605,154300,169465213,1626,1626,1626,1626,0
20230605,154200,169465213,1626,1626,1626,1626,0
20230605,154100,169465213,1626,1626,1626,1626,0
20230605,154000,169465213,1626,1626,1626,1626,0
20230605,153900,169465213,1626,1626,1626,1626,0
20230605,153800,169465213,1626,1626,1626,1626,0
20230605,153700,169465213,1626,1626,1626,1626,0
20230605,153600,169465213,1626,1626,1626,1626,0
20230605,153500,169465213,1626,1626,1626,1626,0
20230605,153400,169465213,1626,1626,1626,1626,0
20230605,153300,169465213,1626,1626,1626,1626,0
20230605,153200,169465213,1626,1626,1626,1626,0
20230605,153100,169465213,1626,1626,1626,1626,0
20230605,153000,169465213,1626,1626,1626,1626,11884
20230605,152900,150141829,1633,1633,1633,1633,0
20230605,152800,150141829,1633,1633,1633,1633,0
20230605,152700,150141829,1633,1633,1633,1633,0
20230605,152600,150141829,1633,1633,1633,1633,0
20230605,152500,150141829,1633,1633,1633,1633,0
20230605,152400,150141829,1633,1633,1633,1633,0
20230605,152300,150141829,1633,1633,1633,1633,0
20230605,152200,150141829,1633,1633,1633,1633,0
20230605,152100,150141829,1633,1633,1633,1633,0
20230605,152000,150141829,1633,1633,1633,1633,0
20230605,151900,150141829,1633,1633,1633,1633,0
20230605,151800,150141829,1633,1633,1633,1633,0
20230605,151700,150141829,1633,1633,1633,1633,0
20230605,151600,150141829,1633,1633,1633,1633,8
20230605,151500,150128765,1633,1633,1633,1633,0
20230605,151400,150128765,1633,1633,1633,1633,416
20230605,151300,149449437,1633,1633,1633,1633,0
20230605,151200,149449437,1633,1633,1633,1633,0
20230605,151100,149449437,1633,1632,1633,1632,1006
20230605,151000,147807640,1633,1633,1633,1633,118
20230605,150900,147614946,1634,1634,1634,1634,126
20230605,150800,147409062,1634,1634,1634,1634,2000
20230605,150700,144141062,1634,1634,1634,1634,0
20230605,150600,144141062,1634,1634,1634,1634,100
20230605,150500,143977662,1635,1635,1635,1635,38
20230605,150400,143915532,1634,1634,1634,1634,0
20230605,150300,143915532,1634,1634,1634,1634,0
20230605,150200,143915532,1634,1634,1634,1634,0
20230605,150100,143915532,1634,1634,1634,1634,0
20230605,150000,143915532,1634,1634,1634,1634,0
20230605,145900,143915532,1634,1634,1634,1634,0
20230605,145800,143915532,1634,1634,1634,1634,3
20230605,145700,143910630,1634,1634,1634,1634,500
20230605,145600,143093630,1634,1636,1636,1634,84
20230605,145500,142956334,1636,1636,1636,1636,73
20230605,145400,142836906,1635,1635,1635,1635,0
20230605,145300,142836906,1635,1635,1635,1635,327
20230605,145200,142302261,1636,1636,1636,1636,0
20230605,145100,142302261,1636,1636,1636,1636,0
20230605,145000,142302261,1636,1636,1636,1636,40
20230605,144900,142236821,1636,1636,1636,1636,4
20230605,144800,142230277,1635,1636,1636,1635,188
20230605,144700,141922749,1636,1636,1636,1636,120
20230605,144600,141726429,1636,1636,1636,1636,0
20230605,144500,141726429,1636,1636,1636,1636,39
20230605,144400,141662625,1636,1636,1636,1636,0
20230605,144300,141662625,1636,1636,1637,1634,555
20230605,144200,140754597,1635,1635,1635,1635,0
20230605,144100,140754597,1635,1635,1635,1635,430
20230605,144000,140051547,1635,1635,1635,1635,205
20230605,143900,139716372,1635,1635,1635,1635,46
20230605,143800,139641162,1635,1635,1635,1635,67
20230605,143700,139531617,1634,1634,1634,1634,5
20230605,143600,139523447,1635,1635,1635,1635,200
20230605,143500,139196447,1635,1635,1635,1635,10
20230605,143400,139180097,1635,1635,1635,1635,5
20230605,143300,139171922,1635,1635,1635,1635,0
20230605,143200,139171922,1635,1635,1635,1635,46
20230605,143100,139096712,1635,1635,1635,1635,0
20230605,143000,139096712,1635,1635,1635,1635,63
20230605,142900,138993707,1635,1635,1635,1635,10
20230605,142800,138977357,1635,1635,1635,1635,0
20230605,142700,138977357,1635,1635,1635,1635,5
20230605,142600,138969182,1635,1635,1635,1635,46
20230605,142500,138893972,1635,1635,1635,1635,414
20230605,142400,138217082,1634,1634,1634,1634,0
20230605,142300,138217082,1634,1635,1635,1634,561
20230605,142200,137300347,1634,1634,1634,1634,100
20230605,142100,137136947,1634,1634,1634,1634,0
20230605,142000,137136947,1634,1634,1634,1634,470
20230605,141900,136368967,1634,1634,1634,1634,0
20230605,141800,136368967,1634,1634,1634,1634,0
20230605,141700,136368967,1634,1634,1634,1634,682
20230605,141600,135254579,1634,1633,1634,1633,2000
20230605,141500,131987561,1632,1632,1632,1632,0
20230605,141400,131987561,1632,1632,1632,1632,0
20230605,141300,131987561,1632,1632,1632,1632,0
20230605,141200,131987561,1632,1632,1632,1632,0
20230605,141100,131987561,1632,1632,1632,1632,4
20230605,141000,131981033,1632,1632,1632,1632,0
20230605,140900,131981033,1632,1632,1632,1632,0
20230605,140800,131981033,1632,1632,1632,1632,0
20230605,140700,131981033,1632,1632,1632,1632,3
20230605,140600,131976137,1633,1633,1633,1633,0
20230605,140500,131976137,1633,1633,1633,1633,0
20230605,140400,131976137,1633,1633,1633,1633,0
20230605,140300,131976137,1633,1633,1633,1633,0
20230605,140200,131976137,1633,1633,1633,1633,0
20230605,140100,131976137,1633,1633,1633,1633,20
20230605,140000,131943477,1633,1633,1633,1633,0
20230605,135900,131943477,1633,1633,1633,1633,0
20230605,135800,131943477,1633,1633,1633,1633,0
20230605,135700,131943477,1633,1633,1633,1633,0
20230605,135600,131943477,1633,1633,1633,1633,0
20230605,135500,131943477,1633,1633,1633,1633,0
20230605,135400,131943477,1633,1633,1633,1633,25
20230605,135300,131902652,1633,1633,1633,1633,0
20230605,135200,131902652,1633,1633,1633,1633,5
20230605,135100,131894487,1633,1633,1633,1633,0
20230605,135000,131894487,1633,1633,1633,1633,50
20230605,134900,131812837,1633,1633,1633,1633,0
20230605,134800,131812837,1633,1633,1633,1633,0
20230605,134700,131812837,1633,1633,1633,1633,238
20230605,134600,131424183,1632,1632,1632,1632,1
20230605,134500,131422551,1633,1633,1633,1633,62
20230605,134400,131321305,1632,1632,1632,1632,1
20230605,134300,131319673,1634,1634,1634,1634,0
20230605,134200,131319673,1634,1634,1634,1634,0
20230605,134100,131319673,1634,1634,1634,1634,407
20230605,134000,130654635,1635,1635,1635,1635,0
20230605,133900,130654635,1635,1635,1635,1635,0
20230605,133800,130654635,1635,1635,1635,1635,0
20230605,133700,130654635,1635,1635,1635,1635,0
20230605,133600,130654635,1635,1635,1635,1635,2
20230605,133500,130651365,1635,1635,1635,1635,50
20230605,133400,130569615,1630,1630,1630,1630,0
20230605,133300,130569615,1630,1630,1630,1630,0
20230605,133200,130569615,1630,1630,1630,1630,0
20230605,133100,130569615,1630,1630,1630,1630,0
20230605,133000,130569615,1630,1630,1630,1630,449
20230605,132900,129837745,1635,1635,1635,1635,25
20230605,132800,129796870,1636,1635,1636,1635,1117
20230605,132700,127970544,1635,1633,1635,1633,8218
20230605,132600,114545956,1633,1630,1633,1630,6661
20230605,132500,103684042,1629,1629,1629,1629,3759
20230605,132400,97560631,1627,1627,1627,1627,0
20230605,132300,97560631,1627,1627,1627,1627,184
20230605,132200,97261263,1627,1627,1627,1627,0
20230605,132100,97261263,1627,1627,1627,1627,0
20230605,132000,97261263,1627,1627,1627,1627,0
20230605,131900,97261263,1627,1627,1627,1627,0
20230605,131800,97261263,1627,1627,1627,1627,184
20230605,131700,96961895,1629,1629,1629,1629,0
20230605,131600,96961895,1629,1629,1629,1629,0
20230605,131500,96961895,1629,1629,1629,1628,305
20230605,131400,96465353,1628,1629,1629,1628,51
20230605,131300,96382324,1628,1628,1628,1628,46
20230605,131200,96307436,1628,1628,1628,1627,181
20230605,131100,96012864,1629,1629,1629,1629,0
20230605,131000,96012864,1629,1629,1629,1629,1
20230605,130900,96011235,1627,1628,1628,1627,50
20230605,130800,95929854,1629,1629,1629,1627,413
20230605,130700,95257777,1627,1627,1627,1627,0
20230605,130600,95257777,1627,1627,1627,1627,0
20230605,130500,95257777,1627,1627,1627,1627,0
20230605,130400,95257777,1627,1627,1627,1627,0
20230605,130300,95257777,1627,1628,1628,1627,13
20230605,130200,95236624,1629,1629,1629,1629,0
20230605,130100,95236624,1629,1629,1629,1629,216
20230605,130000,94884760,1628,1628,1628,1628,270
20230605,125900,94445200,1628,1629,1629,1628,101
20230605,125800,94280771,1629,1629,1629,1629,231
20230605,125700,93904472,1628,1628,1628,1628,0
20230605,125600,93904472,1628,1628,1628,1628,0
20230605,125500,93904472,1628,1628,1628,1628,145
20230605,125400,93668412,1627,1627,1627,1627,0
20230605,125300,93668412,1627,1627,1627,1627,200
20230605,125200,93343012,1628,1628,1628,1628,1432
20230605,125100,91011716,1628,1628,1628,1628,12
20230605,125000,90992180,1628,1628,1628,1628,0
20230605,124900,90992180,1628,1627,1628,1627,1200
20230605,124800,89038780,1628,1628,1628,1628,200
20230605,124700,88713180,1625,1625,1625,1625,0
20230605,124600,88713180,1625,1625,1625,1625,0
20230605,124500,88713180,1625,1625,1625,1625,0
20230605,124400,88713180,1625,1625,1625,1625,0
20230605,124300,88713180,1625,1625,1625,1625,0
20230605,124200,88713180,1625,1625,1625,1625,0
20230605,124100,88713180,1625,1626,1626,1625,615
20230605,124000,87713375,1625,1625,1625,1625,0
20230605,123900,87713375,1625,1625,1625,1625,0
20230605,123800,87713375,1625,1625,1625,1625,0
20230605,123700,87713375,1625,1626,1626,1625,934
20230605,123600,86195120,1629,1629,1629,1629,0
20230605,123500,86195120,1629,1629,1629,1629,0
20230605,123400,86195120,1629,1629,1629,1629,0
20230605,123300,86195120,1629,1629,1629,1629,0
20230605,123200,86195120,1629,1629,1629,1629,0
20230605,123100,86195120,1629,1629,1629,1629,0
20230605,123000,86195120,1629,1629,1629,1629,0
20230605,122900,86195120,1629,1629,1629,1629,0
20230605,122800,86195120,1629,1629,1629,1629,0
20230605,122700,86195120,1629,1629,1629,1629,50
20230605,122600,86113670,1629,1628,1629,1628,652
20230605,122500,85051800,1626,1626,1626,1626,61
20230605,122400,84952614,1628,1628,1628,1628,1
20230605,122300,84950986,1628,1628,1628,1628,61
20230605,122200,84851678,1628,1628,1628,1628,300
20230605,122100,84363278,1626,1626,1626,1626,0
20230605,122000,84363278,1626,1626,1626,1626,0
20230605,121900,84363278,1626,1626,1626,1626,222
20230605,121800,84002306,1628,1628,1628,1628,0
20230605,121700,84002306,1628,1628,1628,1628,0
20230605,121600,84002306,1628,1628,1628,1628,0
20230605,121500,84002306,1628,1628,1628,1628,0
20230605,121400,84002306,1628,1628,1628,1628,0
20230605,121300,84002306,1628,1628,1628,1628,358
20230605,121200,83419482,1628,1628,1628,1628,0
20230605,121100,83419482,1628,1628,1628,1628,20
20230605,121000,83386922,1629,1629,1629,1629,50
20230605,120900,83305472,1629,1629,1629,1629,0
20230605,120800,83305472,1629,1629,1629,1629,307
20230605,120700,82805369,1629,1629,1629,1629,694
20230605,120600,81674843,1629,1629,1629,1629,106
20230605,120500,81502169,1629,1629,1629,1629,0
20230605,120400,81502169,1629,1629,1629,1629,0
20230605,120300,81502169,1629,1629,1629,1629,0
20230605,120200,81502169,1629,1629,1629,1629,500
20230605,120100,80687669,1629,1629,1629,1629,500
20230605,120000,79873169,1629,1629,1629,1629,1
20230605,115900,79871540,1625,1625,1625,1625,0
20230605,115800,79871540,1625,1625,1625,1625,0
20230605,115700,79871540,1625,1625,1625,1625,0
20230605,115600,79871540,1625,1625,1625,1625,270
20230605,115500,79432790,1625,1625,1625,1625,71
20230605,115400,79317415,1629,1629,1629,1629,0
20230605,115300,79317415,1629,1629,1629,1629,0
20230605,115200,79317415,1629,1629,1629,1629,1
20230605,115100,79315786,1625,1625,1625,1625,220
20230605,115000,78958286,1625,1625,1625,1625,0
20230605,114900,78958286,1625,1625,1625,1625,30
20230605,114800,78909536,1625,1625,1625,1625,0
20230605,114700,78909536,1625,1625,1625,1625,5
20230605,114600,78901411,1625,1625,1625,1625,0
20230605,114500,78901411,1625,1625,1625,1625,40
20230605,114400,78836411,1625,1625,1625,1625,0
20230605,114300,78836411,1625,1625,1625,1625,1
20230605,114200,78834786,1625,1625,1625,1625,0
20230605,114100,78834786,1625,1625,1625,1625,0
20230605,114000,78834786,1625,1625,1625,1625,0
20230605,113900,78834786,1625,1625,1625,1625,0
20230605,113800,78834786,1625,1625,1625,1625,0
20230605,113700,78834786,1625,1625,1625,1625,0
20230605,113600,78834786,1625,1625,1625,1625,0
20230605,113500,78834786,1625,1625,1625,1625,200
20230605,113400,78509786,1625,1625,1625,1625,0
20230605,113300,78509786,1625,1625,1625,1625,1
20230605,113200,78508161,1624,1624,1624,1624,0
20230605,113100,78508161,1624,1624,1624,1624,2
20230605,113000,78504913,1625,1625,1625,1625,0
20230605,112900,78504913,1625,1625,1625,1625,0
20230605,112800,78504913,1625,1625,1625,1625,0
20230605,112700,78504913,1625,1624,1625,1624,2000
20230605,112600,75255599,1624,1624,1624,1624,0
20230605,112500,75255599,1624,1624,1624,1624,414
20230605,112400,74583263,1622,1622,1622,1622,0
20230605,112300,74583263,1622,1622,1622,1622,0
20230605,112200,74583263,1622,1622,1622,1622,0
20230605,112100,74583263,1622,1622,1622,1622,0
20230605,112000,74583263,1622,1622,1622,1622,0
20230605,111900,74583263,1622,1622,1622,1622,0
20230605,111800,74583263,1622,1622,1622,1622,0
20230605,111700,74583263,1622,1622,1622,1622,0
20230605,111600,74583263,1622,1622,1622,1622,1
20230605,111500,74581641,1622,1622,1622,1622,0
20230605,111400,74581641,1622,1622,1622,1622,0
20230605,111300,74581641,1622,1622,1622,1622,0
20230605,111200,74581641,1622,1622,1622,1622,110
20230605,111100,74403221,1621,1621,1621,1621,0
20230605,111000,74403221,1621,1621,1621,1621,0
20230605,110900,74403221,1621,1621,1621,1621,0
20230605,110800,74403221,1621,1621,1621,1621,130
20230605,110700,74192491,1629,1629,1629,1629,0
20230605,110600,74192491,1629,1629,1629,1629,0
20230605,110500,74192491,1629,1629,1629,1629,0
20230605,110400,74192491,1629,1629,1629,1629,0
20230605,110300,74192491,1629,1629,1629,1629,0
20230605,110200,74192491,1629,1629,1629,1629,0
20230605,110100,74192491,1629,1629,1629,1629,0
20230605,110000,74192491,1629,1629,1629,1629,1
20230605,105900,74190862,1622,1622,1622,1622,0
20230605,105800,74190862,1622,1622,1622,1622,0
20230605,105700,74190862,1622,1622,1622,1622,396
20230605,105600,73548550,1621,1621,1621,1621,0
20230605,105500,73548550,1621,1621,1621,1621,0
20230605,105400,73548550,1621,1621,1621,1621,0
20230605,105300,73548550,1621,1621,1621,1621,0
20230605,105200,73548550,1621,1621,1621,1621,0
20230605,105100,73548550,1621,1621,1621,1621,0
20230605,105000,73548550,1621,1621,1621,1621,0
20230605,104900,73548550,1621,1621,1621,1621,0
20230605,104800,73548550,1621,1621,1621,1621,0
20230605,104700,73548550,1621,1621,1621,1621,0
20230605,104600,73548550,1621,1621,1621,1621,0
20230605,104500,73548550,1621,1621,1621,1621,0
20230605,104400,73548550,1621,1621,1621,1621,0
20230605,104300,73548550,1621,1621,1621,1621,0
20230605,104200,73548550,1621,1621,1621,1621,0
20230605,104100,73548550,1621,1621,1621,1621,0
20230605,104000,73548550,1621,1621,1621,1621,0
20230605,103900,73548550,1621,1621,1621,1621,0
20230605,103800,73548550,1621,1621,1621,1621,0
20230605,103700,73548550,1621,1627,1627,1621,2000
20230605,103600,70298116,1627,1627,1627,1627,0
20230605,103500,70298116,1627,1627,1627,1627,0
20230605,103400,70298116,1627,1627,1627,1627,1
20230605,103300,70296489,1627,1627,1627,1627,100
20230605,103200,70133789,1627,1627,1627,1627,200
20230605,103100,69808389,1628,1628,1628,1628,162
20230605,103000,69544653,1628,1629,1629,1628,188
20230605,102900,69238469,1629,1629,1629,1629,0
20230605,102800,69238469,1629,1629,1629,1629,0
20230605,102700,69238469,1629,1629,1629,1629,0
20230605,102600,69238469,1629,1629,1629,1629,0
20230605,102500,69238469,1629,1629,1629,1629,140
20230605,102400,69010409,1629,1630,1630,1629,31
20230605,102300,68959909,1630,1628,1630,1628,3000
20230605,102200,64070250,1628,1628,1628,1628,0
20230605,102100,64070250,1628,1628,1628,1628,10
20230605,102000,64053970,1628,1628,1628,1628,300
20230605,101900,63565570,1629,1629,1629,1629,0
20230605,101800,63565570,1629,1629,1629,1629,715
20230605,101700,62400835,1629,1629,1629,1629,1474
20230605,101600,59999689,1629,1629,1629,1629,0
20230605,101500,59999689,1629,1629,1629,1629,3
20230605,101400,59994802,1627,1627,1627,1620,558
20230605,101300,59089687,1627,1626,1627,1619,1005
20230605,101200,57459027,1627,1627,1627,1627,6
20230605,101100,57449265,1627,1627,1629,1627,668
20230605,101000,56362427,1627,1627,1627,1627,270
20230605,100900,55923137,1627,1627,1627,1627,16
20230605,100800,55897105,1627,1627,1627,1627,245
20230605,100700,55498490,1626,1626,1626,1626,0
20230605,100600,55498490,1626,1626,1626,1626,0
20230605,100500,55498490,1626,1626,1626,1626,0
20230605,100400,55498490,1626,1626,1626,1626,0
20230605,100300,55498490,1626,1626,1626,1626,0
20230605,100200,55498490,1626,1626,1626,1626,57
20230605,100100,55405808,1626,1626,1626,1626,43
20230605,100000,55335890,1630,1631,1631,1630,1017
20230605,095900,53677670,1631,1625,1631,1625,7112
20230605,095800,42101723,1624,1624,1624,1624,0
20230605,095700,42101723,1624,1621,1624,1614,6942
20230605,095600,30842650,1621,1621,1621,1621,1
20230605,095500,30841029,1621,1621,1621,1621,113
20230605,095400,30657856,1622,1622,1622,1622,4
20230605,095300,30651368,1622,1622,1622,1622,0
20230605,095200,30651368,1622,1622,1622,1622,1
20230605,095100,30649746,1622,1622,1622,1622,0
20230605,095000,30649746,1622,1621,1622,1621,1053
20230605,094900,28942252,1621,1621,1621,1621,1
20230605,094800,28940631,1620,1620,1620,1620,0
20230605,094700,28940631,1620,1620,1620,1620,5
20230605,094600,28932531,1621,1621,1621,1621,5
20230605,094500,28924426,1614,1614,1614,1614,0
20230605,094400,28924426,1614,1614,1614,1614,0
20230605,094300,28924426,1614,1614,1614,1614,0
20230605,094200,28924426,1614,1614,1614,1614,30
20230605,094100,28876006,1614,1614,1614,1614,0
20230605,094000,28876006,1614,1614,1614,1614,0
20230605,093900,28876006,1614,1614,1614,1614,0
20230605,093800,28876006,1614,1614,1614,1614,0
20230605,093700,28876006,1614,1622,1622,1614,2001
20230605,093600,25645692,1622,1622,1622,1622,0
20230605,093500,25645692,1622,1622,1622,1622,0
20230605,093400,25645692,1622,1622,1622,1622,1
20230605,093300,25644070,1622,1622,1622,1622,1
20230605,093200,25642448,1622,1622,1622,1622,0
20230605,093100,25642448,1622,1622,1622,1622,1000
20230605,093000,24020448,1623,1623,1623,1623,0
20230605,092900,24020448,1623,1623,1623,1623,0
20230605,092800,24020448,1623,1623,1623,1623,29
20230605,092700,23973381,1623,1623,1623,1623,0
20230605,092600,23973381,1623,1623,1623,1623,0
20230605,092500,23973381,1623,1623,1623,1623,1
20230605,092400,23971758,1616,1616,1616,1616,0
20230605,092300,23971758,1616,1616,1616,1616,0
20230605,092200,23971758,1616,1616,1616,1616,0
20230605,092100,23971758,1616,1616,1616,1616,0
20230605,092000,23971758,1616,1616,1616,1616,0
20230605,091900,23971758,1616,1617,1617,1616,6907
20230605,091800,12808357,1617,1617,1617,1617,513
20230605,091700,11978836,1618,1618,1618,1618,200
20230605,091600,11655236,1618,1618,1618,1618,9
20230605,091500,11640674,1617,1617,1617,1617,0
20230605,091400,11640674,1617,1626,1626,1617,1644
20230605,091300,8982317,1628,1620,1628,1620,2913
20230605,091200,4254621,1617,1620,1620,1617,31
20230605,091100,4204491,1616,1616,1616,1616,30
20230605,091000,4156011,1620,1620,1621,1620,111
20230605,090900,3976188,1622,1622,1622,1622,7
20230605,090800,3964834,1616,1616,1616,1616,0
20230605,090700,3964834,1616,1616,1616,1616,0
20230605,090600,3964834,1616,1616,1616,1616,1773
20230605,090500,1099666,1616,1616,1616,1614,264
20230605,090400,673108,1616,1616,1616,1616,0
20230605,090300,673108,1616,1616,1616,1616,0
20230605,090200,673108,1616,1616,1616,1616,0
20230605,090100,673108,1616,1617,1617,1616,30
20230605,090000,624618,1614,1614,1614,1614,387