KissMeData/317240/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184500,64969498,645,645,645,645,4005
20230605,184400,64969498,645,645,645,645,0
20230605,184300,64969498,645,645,645,645,0
20230605,184200,64969498,645,645,645,645,0
20230605,184100,64969498,645,645,645,645,0
20230605,184000,64969498,645,645,645,645,0
20230605,183900,64969498,645,645,645,645,0
20230605,183800,64969498,645,645,645,645,0
20230605,183700,64969498,645,645,645,645,0
20230605,183600,64969498,645,645,645,645,0
20230605,183500,64969498,645,645,645,645,0
20230605,183400,64969498,645,645,645,645,0
20230605,183300,64969498,645,645,645,645,0
20230605,183200,64969498,645,645,645,645,0
20230605,183100,64969498,645,645,645,645,0
20230605,183000,64969498,645,645,645,645,0
20230605,182900,64969498,645,645,645,645,0
20230605,182800,64969498,645,645,645,645,0
20230605,182700,64969498,645,645,645,645,0
20230605,182600,64969498,645,645,645,645,0
20230605,182500,64969498,645,645,645,645,0
20230605,182400,64969498,645,645,645,645,0
20230605,182300,64969498,645,645,645,645,0
20230605,182200,64969498,645,645,645,645,0
20230605,182100,64969498,645,645,645,645,0
20230605,182000,64969498,645,645,645,645,0
20230605,181900,64969498,645,645,645,645,0
20230605,181800,64969498,645,645,645,645,0
20230605,181700,64969498,645,645,645,645,0
20230605,181600,64969498,645,645,645,645,0
20230605,181500,64969498,645,645,645,645,4005
20230605,181400,64969498,645,645,645,645,0
20230605,181300,64969498,645,645,645,645,0
20230605,181200,64969498,645,645,645,645,0
20230605,181100,64969498,645,645,645,645,0
20230605,181000,64969498,645,645,645,645,0
20230605,180900,64969498,645,645,645,645,0
20230605,180800,64969498,645,645,645,645,0
20230605,180700,64969498,645,645,645,645,0
20230605,180600,64969498,645,645,645,645,0
20230605,180500,64969498,645,645,645,645,0
20230605,180400,64969498,645,645,645,645,0
20230605,180300,64969498,645,645,645,645,0
20230605,180200,64969498,645,645,645,645,0
20230605,180100,64969498,645,645,645,645,0
20230605,180000,64969498,645,645,645,645,0
20230605,175900,64969498,645,645,645,645,0
20230605,175800,64969498,645,645,645,645,0
20230605,175700,64969498,645,645,645,645,0
20230605,175600,64969498,645,645,645,645,0
20230605,175500,64969498,645,645,645,645,0
20230605,175400,64969498,645,645,645,645,0
20230605,175300,64969498,645,645,645,645,0
20230605,175200,64969498,645,645,645,645,0
20230605,175100,64969498,645,645,645,645,0
20230605,175000,64969498,645,645,645,645,0
20230605,174900,64969498,645,645,645,645,0
20230605,174800,64969498,645,645,645,645,0
20230605,174700,64969498,645,645,645,645,0
20230605,174600,64969498,645,645,645,645,0
20230605,174500,64969498,645,645,645,645,4005
20230605,174400,64969498,645,645,645,645,0
20230605,174300,64969498,645,645,645,645,0
20230605,174200,64969498,645,645,645,645,0
20230605,174100,64969498,645,645,645,645,0
20230605,174000,64969498,645,645,645,645,0
20230605,173900,64969498,645,645,645,645,0
20230605,173800,64969498,645,645,645,645,0
20230605,173700,64969498,645,645,645,645,0
20230605,173600,64969498,645,645,645,645,0
20230605,173500,64969498,645,645,645,645,0
20230605,173400,64969498,645,645,645,645,0
20230605,173300,64969498,645,645,645,645,0
20230605,173200,64969498,645,645,645,645,0
20230605,173100,64969498,645,645,645,645,0
20230605,173000,64969498,645,645,645,645,0
20230605,172900,64969498,645,645,645,645,0
20230605,172800,64969498,645,645,645,645,0
20230605,172700,64969498,645,645,645,645,0
20230605,172600,64969498,645,645,645,645,0
20230605,172500,64969498,645,645,645,645,0
20230605,172400,64969498,645,645,645,645,0
20230605,172300,64969498,645,645,645,645,0
20230605,172200,64969498,645,645,645,645,0
20230605,172100,64969498,645,645,645,645,0
20230605,172000,64969498,645,645,645,645,0
20230605,171900,64969498,645,645,645,645,0
20230605,171800,64969498,645,645,645,645,0
20230605,171700,64969498,645,645,645,645,0
20230605,171600,64969498,645,645,645,645,0
20230605,171500,64969498,645,645,645,645,4005
20230605,171400,64969498,645,645,645,645,0
20230605,171300,64969498,645,645,645,645,0
20230605,171200,64969498,645,645,645,645,0
20230605,171100,64969498,645,645,645,645,0
20230605,171000,64969498,645,645,645,645,0
20230605,170900,64969498,645,645,645,645,0
20230605,170800,64969498,645,645,645,645,0
20230605,170700,64969498,645,645,645,645,0
20230605,170600,64969498,645,645,645,645,0
20230605,170500,64969498,645,645,645,645,0
20230605,170400,64969498,645,645,645,645,0
20230605,170300,64969498,645,645,645,645,0
20230605,170200,64969498,645,645,645,645,0
20230605,170100,64969498,645,645,645,645,0
20230605,170000,64969498,645,645,645,645,0
20230605,165900,64969498,645,645,645,645,0
20230605,165800,64969498,645,645,645,645,0
20230605,165700,64969498,645,645,645,645,0
20230605,165600,64969498,645,645,645,645,0
20230605,165500,64969498,645,645,645,645,0
20230605,165400,64969498,645,645,645,645,0
20230605,165300,64969498,645,645,645,645,0
20230605,165200,64969498,645,645,645,645,0
20230605,165100,64969498,645,645,645,645,0
20230605,165000,64969498,645,645,645,645,0
20230605,164900,64969498,645,645,645,645,0
20230605,164800,64969498,645,645,645,645,0
20230605,164700,64969498,645,645,645,645,0
20230605,164600,64969498,645,645,645,645,0
20230605,164500,64969498,645,645,645,645,4005
20230605,164400,64969498,645,645,645,645,0
20230605,164300,64969498,645,645,645,645,0
20230605,164200,64969498,645,645,645,645,0
20230605,164100,64969498,645,645,645,645,0
20230605,164000,64969498,645,645,645,645,0
20230605,163900,64969498,645,645,645,645,0
20230605,163800,64969498,645,645,645,645,0
20230605,163700,64969498,645,645,645,645,0
20230605,163600,64969498,645,645,645,645,0
20230605,163500,64969498,645,645,645,645,0
20230605,163400,64969498,645,645,645,645,0
20230605,163300,64969498,645,645,645,645,0
20230605,163200,64969498,645,645,645,645,0
20230605,163100,64969498,645,645,645,645,0
20230605,163000,64969498,645,645,645,645,0
20230605,162900,64969498,645,645,645,645,0
20230605,162800,64969498,645,645,645,645,0
20230605,162700,64969498,645,645,645,645,0
20230605,162600,64969498,645,645,645,645,0
20230605,162500,64969498,645,645,645,645,0
20230605,162400,64969498,645,645,645,645,0
20230605,162300,64969498,645,645,645,645,0
20230605,162200,64969498,645,645,645,645,0
20230605,162100,64969498,645,645,645,645,0
20230605,162000,64969498,645,645,645,645,0
20230605,161900,64969498,645,645,645,645,0
20230605,161800,64969498,645,645,645,645,0
20230605,161700,64969498,645,645,645,645,0
20230605,161600,64969498,645,645,645,645,0
20230605,161500,64969498,645,645,645,645,4005
20230605,161400,64969498,645,645,645,645,0
20230605,161300,64969498,645,645,645,645,0
20230605,161200,64969498,645,645,645,645,0
20230605,161100,64969498,645,645,645,645,0
20230605,161000,64969498,645,645,645,645,0
20230605,160900,64969498,645,645,645,645,0
20230605,160800,64969498,645,645,645,645,0
20230605,160700,64969498,645,645,645,645,0
20230605,160600,64969498,645,645,645,645,0
20230605,160500,64969498,645,645,645,645,0
20230605,160400,64969498,645,645,645,645,0
20230605,160300,64969498,645,645,645,645,0
20230605,160200,64969498,645,645,645,645,0
20230605,160100,64969498,645,645,645,645,0
20230605,160000,64969498,645,645,645,645,0
20230605,155900,64969498,645,645,645,645,0
20230605,155800,64969498,645,645,645,645,0
20230605,155700,64969498,645,645,645,645,0
20230605,155600,64969498,645,645,645,645,0
20230605,155500,64969498,645,645,645,645,0
20230605,155400,64969498,645,645,645,645,0
20230605,155300,64969498,645,645,645,645,0
20230605,155200,64969498,645,645,645,645,0
20230605,155100,64969498,645,645,645,645,0
20230605,155000,64969498,645,645,645,645,0
20230605,154900,64969498,645,645,645,645,0
20230605,154800,64969498,645,645,645,645,0
20230605,154700,64969498,645,645,645,645,0
20230605,154600,64969498,645,645,645,645,0
20230605,154500,64969498,645,645,645,645,4005
20230605,154400,64969498,645,645,645,645,0
20230605,154300,64969498,645,645,645,645,0
20230605,154200,64969498,645,645,645,645,0
20230605,154100,64969498,645,645,645,645,0
20230605,154000,64969498,645,645,645,645,0
20230605,153900,64969498,645,645,645,645,0
20230605,153800,64969498,645,645,645,645,0
20230605,153700,64969498,645,645,645,645,0
20230605,153600,64969498,645,645,645,645,0
20230605,153500,64969498,645,645,645,645,0
20230605,153400,64969498,645,645,645,645,0
20230605,153300,64969498,645,645,645,645,0
20230605,153200,64969498,645,645,645,645,0
20230605,153100,64969498,645,645,645,645,0
20230605,153000,64969498,645,645,645,645,4005
20230605,152900,62386273,644,644,644,644,0
20230605,152800,62386273,644,644,644,644,0
20230605,152700,62386273,644,644,644,644,0
20230605,152600,62386273,644,644,644,644,0
20230605,152500,62386273,644,644,644,644,0
20230605,152400,62386273,644,644,644,644,0
20230605,152300,62386273,644,644,644,644,0
20230605,152200,62386273,644,644,644,644,0
20230605,152100,62386273,644,644,644,644,0
20230605,152000,62386273,644,644,644,644,0
20230605,151900,62386273,644,644,644,644,1000
20230605,151800,61742273,644,644,644,644,851
20230605,151700,61194229,644,644,644,644,0
20230605,151600,61194229,644,644,644,644,0
20230605,151500,61194229,644,644,644,644,0
20230605,151400,61194229,644,644,644,644,1064
20230605,151300,60509013,643,643,643,643,1000
20230605,151200,59866013,643,643,643,643,0
20230605,151100,59866013,643,643,643,643,0
20230605,151000,59866013,643,643,643,643,0
20230605,150900,59866013,643,645,645,643,145
20230605,150800,59772698,644,644,644,644,0
20230605,150700,59772698,644,644,644,644,0
20230605,150600,59772698,644,644,644,644,2006
20230605,150500,58480834,644,644,644,644,1
20230605,150400,58480190,643,643,643,643,0
20230605,150300,58480190,643,643,643,643,0
20230605,150200,58480190,643,643,643,643,0
20230605,150100,58480190,643,643,643,643,0
20230605,150000,58480190,643,643,643,643,0
20230605,145900,58480190,643,643,643,643,0
20230605,145800,58480190,643,643,643,643,0
20230605,145700,58480190,643,644,644,643,3476
20230605,145600,56244281,644,644,644,644,2
20230605,145500,56242993,644,644,644,644,0
20230605,145400,56242993,644,644,644,644,5
20230605,145300,56239773,646,646,646,646,0
20230605,145200,56239773,646,646,646,646,154
20230605,145100,56140289,645,645,645,645,0
20230605,145000,56140289,645,645,645,645,0
20230605,144900,56140289,645,645,645,645,0
20230605,144800,56140289,645,645,645,645,0
20230605,144700,56140289,645,645,645,645,1
20230605,144600,56139644,645,645,645,645,10
20230605,144500,56133194,645,645,645,645,18
20230605,144400,56121584,645,645,645,645,269
20230605,144300,55948079,645,645,645,645,0
20230605,144200,55948079,645,645,645,645,0
20230605,144100,55948079,645,643,645,643,2
20230605,144000,55946791,643,643,643,643,0
20230605,143900,55946791,643,645,645,643,103
20230605,143800,55880362,643,643,643,643,0
20230605,143700,55880362,643,643,643,643,0
20230605,143600,55880362,643,643,643,643,0
20230605,143500,55880362,643,643,643,643,0
20230605,143400,55880362,643,643,643,643,0
20230605,143300,55880362,643,643,643,643,0
20230605,143200,55880362,643,643,643,643,0
20230605,143100,55880362,643,644,644,643,1261
20230605,143000,55069508,644,644,644,644,34
20230605,142900,55047612,644,644,644,644,0
20230605,142800,55047612,644,644,644,644,0
20230605,142700,55047612,644,644,644,644,1
20230605,142600,55046968,644,644,644,644,38
20230605,142500,55022496,646,646,646,646,1041
20230605,142400,54350010,646,646,646,646,0
20230605,142300,54350010,646,646,646,646,0
20230605,142200,54350010,646,646,646,646,0
20230605,142100,54350010,646,646,646,646,0
20230605,142000,54350010,646,646,646,646,0
20230605,141900,54350010,646,646,646,646,0
20230605,141800,54350010,646,646,646,646,0
20230605,141700,54350010,646,646,646,646,0
20230605,141600,54350010,646,646,646,646,0
20230605,141500,54350010,646,646,646,646,0
20230605,141400,54350010,646,646,646,646,0
20230605,141300,54350010,646,646,646,646,1
20230605,141200,54349364,644,644,644,644,0
20230605,141100,54349364,644,644,644,644,1385
20230605,141000,53457424,646,646,646,646,57
20230605,140900,53420602,646,646,646,646,0
20230605,140800,53420602,646,646,646,646,0
20230605,140700,53420602,646,646,646,646,0
20230605,140600,53420602,646,646,646,646,0
20230605,140500,53420602,646,646,646,646,0
20230605,140400,53420602,646,646,646,646,0
20230605,140300,53420602,646,646,646,646,0
20230605,140200,53420602,646,646,646,646,0
20230605,140100,53420602,646,646,646,646,0
20230605,140000,53420602,646,646,646,646,0
20230605,135900,53420602,646,646,646,646,0
20230605,135800,53420602,646,646,646,646,0
20230605,135700,53420602,646,646,646,646,0
20230605,135600,53420602,646,646,646,646,1
20230605,135500,53419956,644,644,644,644,0
20230605,135400,53419956,644,644,644,644,0
20230605,135300,53419956,644,644,644,644,0
20230605,135200,53419956,644,644,644,644,0
20230605,135100,53419956,644,644,644,644,0
20230605,135000,53419956,644,644,644,644,0
20230605,134900,53419956,644,644,644,644,0
20230605,134800,53419956,644,644,644,644,0
20230605,134700,53419956,644,644,644,644,0
20230605,134600,53419956,644,644,644,644,1
20230605,134500,53419312,646,644,646,644,333
20230605,134400,53204858,644,644,644,644,0
20230605,134300,53204858,644,644,644,644,0
20230605,134200,53204858,644,644,644,644,0
20230605,134100,53204858,644,644,644,644,0
20230605,134000,53204858,644,644,644,644,0
20230605,133900,53204858,644,644,644,644,1
20230605,133800,53204214,647,647,647,647,0
20230605,133700,53204214,647,647,647,647,0
20230605,133600,53204214,647,647,647,647,601
20230605,133500,52815367,647,647,647,647,0
20230605,133400,52815367,647,647,647,647,0
20230605,133300,52815367,647,647,647,647,20
20230605,133200,52802427,646,646,646,646,0
20230605,133100,52802427,646,646,646,646,0
20230605,133000,52802427,646,646,646,646,0
20230605,132900,52802427,646,646,646,646,0
20230605,132800,52802427,646,646,646,646,0
20230605,132700,52802427,646,646,646,646,0
20230605,132600,52802427,646,646,646,646,0
20230605,132500,52802427,646,646,646,646,440
20230605,132400,52518187,646,646,646,646,0
20230605,132300,52518187,646,646,646,646,0
20230605,132200,52518187,646,646,646,646,0
20230605,132100,52518187,646,646,646,646,0
20230605,132000,52518187,646,646,646,646,0
20230605,131900,52518187,646,646,646,646,0
20230605,131800,52518187,646,646,646,646,0
20230605,131700,52518187,646,646,646,646,0
20230605,131600,52518187,646,646,646,646,0
20230605,131500,52518187,646,646,646,646,0
20230605,131400,52518187,646,646,646,646,0
20230605,131300,52518187,646,646,646,646,0
20230605,131200,52518187,646,646,646,646,0
20230605,131100,52518187,646,646,646,646,0
20230605,131000,52518187,646,646,646,646,0
20230605,130900,52518187,646,646,646,646,0
20230605,130800,52518187,646,646,646,646,0
20230605,130700,52518187,646,646,646,646,0
20230605,130600,52518187,646,646,646,646,0
20230605,130500,52518187,646,646,646,646,0
20230605,130400,52518187,646,646,646,646,0
20230605,130300,52518187,646,646,646,646,0
20230605,130200,52518187,646,646,646,646,6
20230605,130100,52514311,646,646,646,646,186
20230605,130000,52394155,646,646,646,646,0
20230605,125900,52394155,646,646,646,646,0
20230605,125800,52394155,646,646,646,646,0
20230605,125700,52394155,646,645,646,645,4
20230605,125600,52391574,645,645,645,645,0
20230605,125500,52391574,645,645,645,645,0
20230605,125400,52391574,645,645,645,645,0
20230605,125300,52391574,645,645,645,645,0
20230605,125200,52391574,645,645,645,645,1
20230605,125100,52390929,641,641,641,641,0
20230605,125000,52390929,641,642,642,641,992
20230605,124900,51754559,642,642,642,642,0
20230605,124800,51754559,642,642,642,642,15
20230605,124700,51744929,642,642,642,642,0
20230605,124600,51744929,642,642,642,642,0
20230605,124500,51744929,642,642,642,642,0
20230605,124400,51744929,642,642,642,642,0
20230605,124300,51744929,642,642,642,642,0
20230605,124200,51744929,642,642,642,642,328
20230605,124100,51534353,642,642,642,642,0
20230605,124000,51534353,642,642,642,642,0
20230605,123900,51534353,642,642,642,642,414
20230605,123800,51268565,641,643,643,641,13263
20230605,123700,42753570,645,645,645,645,2660
20230605,123600,41037870,642,642,642,642,0
20230605,123500,41037870,642,642,642,642,400
20230605,123400,40781070,642,642,642,642,0
20230605,123300,40781070,642,642,642,642,34
20230605,123200,40759242,645,645,645,645,0
20230605,123100,40759242,645,645,645,645,0
20230605,123000,40759242,645,645,645,645,0
20230605,122900,40759242,645,645,645,645,0
20230605,122800,40759242,645,645,645,645,0
20230605,122700,40759242,645,645,645,645,0
20230605,122600,40759242,645,645,645,645,1041
20230605,122500,40087797,645,645,645,645,0
20230605,122400,40087797,645,645,645,645,0
20230605,122300,40087797,645,643,645,643,300
20230605,122200,39894301,642,642,642,642,0
20230605,122100,39894301,642,642,642,642,0
20230605,122000,39894301,642,642,642,642,0
20230605,121900,39894301,642,642,642,642,0
20230605,121800,39894301,642,642,642,642,0
20230605,121700,39894301,642,642,642,642,0
20230605,121600,39894301,642,642,642,642,123
20230605,121500,39815335,642,642,642,642,0
20230605,121400,39815335,642,642,642,642,5
20230605,121300,39812125,641,641,641,641,0
20230605,121200,39812125,641,643,643,641,1702
20230605,121100,38720730,643,643,643,643,0
20230605,121000,38720730,643,643,643,643,0
20230605,120900,38720730,643,643,643,643,19
20230605,120800,38708513,642,642,642,642,0
20230605,120700,38708513,642,642,642,642,0
20230605,120600,38708513,642,642,642,642,0
20230605,120500,38708513,642,642,642,642,0
20230605,120400,38708513,642,642,642,642,0
20230605,120300,38708513,642,642,642,642,0
20230605,120200,38708513,642,641,642,641,1006
20230605,120100,38063665,641,641,641,641,0
20230605,120000,38063665,641,641,641,641,0
20230605,115900,38063665,641,641,641,641,0
20230605,115800,38063665,641,641,641,641,3037
20230605,115700,36116948,641,641,641,641,24
20230605,115600,36101564,642,642,642,642,0
20230605,115500,36101564,642,642,642,642,5
20230605,115400,36098354,641,641,641,641,0
20230605,115300,36098354,641,641,641,641,200
20230605,115200,35970154,642,642,642,642,3
20230605,115100,35968228,642,642,642,642,0
20230605,115000,35968228,642,642,642,642,0
20230605,114900,35968228,642,642,642,642,510
20230605,114800,35640808,641,641,641,641,0
20230605,114700,35640808,641,641,641,641,0
20230605,114600,35640808,641,641,641,641,0
20230605,114500,35640808,641,641,641,641,0
20230605,114400,35640808,641,641,641,641,0
20230605,114300,35640808,641,642,642,641,552
20230605,114200,35286924,642,642,642,642,0
20230605,114100,35286924,642,642,642,642,5
20230605,114000,35283714,642,642,642,642,0
20230605,113900,35283714,642,642,642,642,0
20230605,113800,35283714,642,642,642,642,0
20230605,113700,35283714,642,642,642,642,65
20230605,113600,35241984,642,642,642,642,0
20230605,113500,35241984,642,642,642,642,0
20230605,113400,35241984,642,646,646,642,1201
20230605,113300,34470928,645,645,645,645,1
20230605,113200,34470283,642,642,642,642,0
20230605,113100,34470283,642,642,642,642,624
20230605,113000,34069675,644,644,644,644,0
20230605,112900,34069675,644,644,644,644,0
20230605,112800,34069675,644,644,644,644,0
20230605,112700,34069675,644,644,644,644,862
20230605,112600,33514547,644,644,644,644,0
20230605,112500,33514547,644,642,644,642,946
20230605,112400,32906857,642,642,642,642,32
20230605,112300,32886313,643,643,643,643,0
20230605,112200,32886313,643,643,643,643,0
20230605,112100,32886313,643,643,643,643,0
20230605,112000,32886313,643,643,643,643,500
20230605,111900,32564813,644,644,644,644,0
20230605,111800,32564813,644,644,644,644,0
20230605,111700,32564813,644,644,644,644,0
20230605,111600,32564813,644,644,644,644,86
20230605,111500,32509429,644,644,644,644,14
20230605,111400,32500413,642,642,642,642,585
20230605,111300,32124843,642,642,642,642,0
20230605,111200,32124843,642,642,642,642,0
20230605,111100,32124843,642,642,642,642,0
20230605,111000,32124843,642,642,642,642,944
20230605,110900,31518795,644,644,644,644,1
20230605,110800,31518151,642,642,642,642,0
20230605,110700,31518151,642,642,642,642,0
20230605,110600,31518151,642,643,643,642,2000
20230605,110500,30234132,644,644,644,644,1
20230605,110400,30233488,644,644,644,644,32
20230605,110300,30212880,644,644,644,644,0
20230605,110200,30212880,644,644,644,644,0
20230605,110100,30212880,644,644,644,644,0
20230605,110000,30212880,644,644,644,644,2
20230605,105900,30211592,644,644,644,644,1
20230605,105800,30210948,644,644,644,644,3
20230605,105700,30209016,645,645,645,645,0
20230605,105600,30209016,645,645,645,645,0
20230605,105500,30209016,645,645,645,645,0
20230605,105400,30209016,645,645,645,645,0
20230605,105300,30209016,645,645,645,645,0
20230605,105200,30209016,645,645,645,645,450
20230605,105100,29918766,645,645,645,645,0
20230605,105000,29918766,645,645,645,645,0
20230605,104900,29918766,645,645,645,645,2
20230605,104800,29917476,646,646,646,646,0
20230605,104700,29917476,646,646,646,646,0
20230605,104600,29917476,646,646,646,646,0
20230605,104500,29917476,646,646,646,646,0
20230605,104400,29917476,646,646,646,646,0
20230605,104300,29917476,646,646,646,646,0
20230605,104200,29917476,646,646,646,646,0
20230605,104100,29917476,646,646,646,646,0
20230605,104000,29917476,646,646,646,646,0
20230605,103900,29917476,646,646,646,646,0
20230605,103800,29917476,646,646,646,646,0
20230605,103700,29917476,646,646,646,646,0
20230605,103600,29917476,646,646,646,646,1
20230605,103500,29916830,642,644,644,642,519
20230605,103400,29583629,646,646,646,646,0
20230605,103300,29583629,646,646,646,646,0
20230605,103200,29583629,646,646,646,646,246
20230605,103100,29424713,647,647,647,647,0
20230605,103000,29424713,647,647,647,647,0
20230605,102900,29424713,647,647,647,647,0
20230605,102800,29424713,647,647,647,647,0
20230605,102700,29424713,647,647,647,647,0
20230605,102600,29424713,647,647,647,647,0
20230605,102500,29424713,647,647,647,647,0
20230605,102400,29424713,647,647,647,647,0
20230605,102300,29424713,647,647,647,647,0
20230605,102200,29424713,647,647,647,647,0
20230605,102100,29424713,647,647,647,647,0
20230605,102000,29424713,647,647,647,647,0
20230605,101900,29424713,647,647,647,647,0
20230605,101800,29424713,647,647,647,647,0
20230605,101700,29424713,647,645,647,642,8272
20230605,101600,24110041,647,647,647,647,0
20230605,101500,24110041,647,645,647,645,951
20230605,101400,23496644,645,645,645,645,528
20230605,101300,23156084,647,647,647,647,0
20230605,101200,23156084,647,647,647,647,0
20230605,101100,23156084,647,647,647,647,0
20230605,101000,23156084,647,647,647,647,0
20230605,100900,23156084,647,647,647,647,0
20230605,100800,23156084,647,647,647,647,3
20230605,100700,23154143,648,648,648,648,0
20230605,100600,23154143,648,648,648,648,19
20230605,100500,23141831,648,648,648,648,0
20230605,100400,23141831,648,648,648,648,0
20230605,100300,23141831,648,648,648,648,1
20230605,100200,23141183,643,643,643,643,0
20230605,100100,23141183,643,643,643,643,1646
20230605,100000,22082805,643,643,643,643,0
20230605,095900,22082805,643,643,643,643,0
20230605,095800,22082805,643,645,645,643,500
20230605,095700,21760313,645,645,645,645,708
20230605,095600,21303653,645,645,645,645,0
20230605,095500,21303653,645,646,646,645,54
20230605,095400,21268822,647,647,647,647,0
20230605,095300,21268822,647,647,647,647,0
20230605,095200,21268822,647,647,647,647,0
20230605,095100,21268822,647,647,647,647,1
20230605,095000,21268175,648,648,648,648,0
20230605,094900,21268175,648,648,648,648,3500
20230605,094800,19000175,648,648,648,648,0
20230605,094700,19000175,648,648,648,648,1
20230605,094600,18999527,648,648,648,648,0
20230605,094500,18999527,648,648,648,648,191
20230605,094400,18875759,648,647,648,647,100
20230605,094300,18810979,648,648,648,648,0
20230605,094200,18810979,648,648,648,648,0
20230605,094100,18810979,648,648,648,648,35
20230605,094000,18788299,649,649,649,649,35
20230605,093900,18765584,649,649,649,649,1
20230605,093800,18764935,649,649,649,649,13
20230605,093700,18756498,644,650,650,644,1220
20230605,093600,17970388,650,649,650,644,8644
20230605,093500,12381435,649,649,649,649,1
20230605,093400,12380786,648,648,648,648,778
20230605,093300,11876642,649,649,649,649,1
20230605,093200,11875993,649,649,649,649,40
20230605,093100,11850033,649,649,649,649,0
20230605,093000,11850033,649,649,649,648,337
20230605,092900,11631655,648,646,648,646,1371
20230605,092800,10743262,646,646,646,646,500
20230605,092700,10420262,645,643,645,643,715
20230605,092600,9959631,644,644,644,644,0
20230605,092500,9959631,644,644,644,644,1
20230605,092400,9958987,641,641,641,641,0
20230605,092300,9958987,641,641,641,641,0
20230605,092200,9958987,641,641,641,641,18
20230605,092100,9947449,641,641,641,641,0
20230605,092000,9947449,641,641,641,641,10
20230605,091900,9941039,641,641,641,641,0
20230605,091800,9941039,641,641,641,641,1
20230605,091700,9940398,645,645,645,645,1050
20230605,091600,9263148,645,645,645,645,1520
20230605,091500,8282748,645,645,645,645,10
20230605,091400,8276298,645,643,645,640,3001
20230605,091300,6352131,642,642,642,642,0
20230605,091200,6352131,642,642,642,642,0
20230605,091100,6352131,642,642,642,642,3158
20230605,091000,4324695,642,645,645,642,1000
20230605,090900,3682130,651,651,651,651,893
20230605,090800,3100787,651,646,651,645,148
20230605,090700,3004522,645,644,645,644,33
20230605,090600,2983250,640,640,640,640,592
20230605,090500,2604370,639,651,654,639,862
20230605,090400,2050402,645,645,645,645,11
20230605,090300,2043307,646,646,646,646,0
20230605,090200,2043307,646,646,646,646,0
20230605,090100,2043307,646,646,646,646,3103
20230605,090000,38769,646,646,646,646,59