KissMeData/025750/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190400,195569111,1072,1072,1072,1072,3007
20230605,190300,195569111,1072,1072,1072,1072,0
20230605,190200,195569111,1072,1072,1072,1072,0
20230605,190100,195569111,1072,1072,1072,1072,0
20230605,190000,195569111,1072,1072,1072,1072,0
20230605,185900,195569111,1072,1072,1072,1072,0
20230605,185800,195569111,1072,1072,1072,1072,0
20230605,185700,195569111,1072,1072,1072,1072,0
20230605,185600,195569111,1072,1072,1072,1072,0
20230605,185500,195569111,1072,1072,1072,1072,0
20230605,185400,195569111,1072,1072,1072,1072,0
20230605,185300,195569111,1072,1072,1072,1072,0
20230605,185200,195569111,1072,1072,1072,1072,0
20230605,185100,195569111,1072,1072,1072,1072,0
20230605,185000,195569111,1072,1072,1072,1072,0
20230605,184900,195569111,1072,1072,1072,1072,0
20230605,184800,195569111,1072,1072,1072,1072,0
20230605,184700,195569111,1072,1072,1072,1072,0
20230605,184600,195569111,1072,1072,1072,1072,0
20230605,184500,195569111,1072,1072,1072,1072,0
20230605,184400,195569111,1072,1072,1072,1072,0
20230605,184300,195569111,1072,1072,1072,1072,0
20230605,184200,195569111,1072,1072,1072,1072,0
20230605,184100,195569111,1072,1072,1072,1072,0
20230605,184000,195569111,1072,1072,1072,1072,0
20230605,183900,195569111,1072,1072,1072,1072,0
20230605,183800,195569111,1072,1072,1072,1072,0
20230605,183700,195569111,1072,1072,1072,1072,0
20230605,183600,195569111,1072,1072,1072,1072,0
20230605,183500,195569111,1072,1072,1072,1072,0
20230605,183400,195569111,1072,1072,1072,1072,3007
20230605,183300,195569111,1072,1072,1072,1072,0
20230605,183200,195569111,1072,1072,1072,1072,0
20230605,183100,195569111,1072,1072,1072,1072,0
20230605,183000,195569111,1072,1072,1072,1072,0
20230605,182900,195569111,1072,1072,1072,1072,0
20230605,182800,195569111,1072,1072,1072,1072,0
20230605,182700,195569111,1072,1072,1072,1072,0
20230605,182600,195569111,1072,1072,1072,1072,0
20230605,182500,195569111,1072,1072,1072,1072,0
20230605,182400,195569111,1072,1072,1072,1072,0
20230605,182300,195569111,1072,1072,1072,1072,0
20230605,182200,195569111,1072,1072,1072,1072,0
20230605,182100,195569111,1072,1072,1072,1072,0
20230605,182000,195569111,1072,1072,1072,1072,0
20230605,181900,195569111,1072,1072,1072,1072,0
20230605,181800,195569111,1072,1072,1072,1072,0
20230605,181700,195569111,1072,1072,1072,1072,0
20230605,181600,195569111,1072,1072,1072,1072,0
20230605,181500,195569111,1072,1072,1072,1072,0
20230605,181400,195569111,1072,1072,1072,1072,0
20230605,181300,195569111,1072,1072,1072,1072,0
20230605,181200,195569111,1072,1072,1072,1072,0
20230605,181100,195569111,1072,1072,1072,1072,0
20230605,181000,195569111,1072,1072,1072,1072,0
20230605,180900,195569111,1072,1072,1072,1072,0
20230605,180800,195569111,1072,1072,1072,1072,0
20230605,180700,195569111,1072,1072,1072,1072,0
20230605,180600,195569111,1072,1072,1072,1072,0
20230605,180500,195569111,1072,1072,1072,1072,0
20230605,180400,195569111,1072,1072,1072,1072,3007
20230605,180300,195569111,1072,1072,1072,1072,0
20230605,180200,195569111,1072,1072,1072,1072,0
20230605,180100,195569111,1072,1072,1072,1072,0
20230605,180000,195569111,1072,1072,1072,1072,0
20230605,175900,195569111,1072,1072,1072,1072,0
20230605,175800,195569111,1072,1072,1072,1072,0
20230605,175700,195569111,1072,1072,1072,1072,0
20230605,175600,195569111,1072,1072,1072,1072,0
20230605,175500,195569111,1072,1072,1072,1072,0
20230605,175400,195569111,1072,1072,1072,1072,0
20230605,175300,195569111,1072,1072,1072,1072,0
20230605,175200,195569111,1072,1072,1072,1072,0
20230605,175100,195569111,1072,1072,1072,1072,0
20230605,175000,195569111,1072,1072,1072,1072,0
20230605,174900,195569111,1072,1072,1072,1072,0
20230605,174800,195569111,1072,1072,1072,1072,0
20230605,174700,195569111,1072,1072,1072,1072,0
20230605,174600,195569111,1072,1072,1072,1072,0
20230605,174500,195569111,1072,1072,1072,1072,0
20230605,174400,195569111,1072,1072,1072,1072,0
20230605,174300,195569111,1072,1072,1072,1072,0
20230605,174200,195569111,1072,1072,1072,1072,0
20230605,174100,195569111,1072,1072,1072,1072,0
20230605,174000,195569111,1072,1072,1072,1072,0
20230605,173900,195569111,1072,1072,1072,1072,0
20230605,173800,195569111,1072,1072,1072,1072,0
20230605,173700,195569111,1072,1072,1072,1072,0
20230605,173600,195569111,1072,1072,1072,1072,0
20230605,173500,195569111,1072,1072,1072,1072,0
20230605,173400,195569111,1072,1072,1072,1072,3007
20230605,173300,195569111,1072,1072,1072,1072,0
20230605,173200,195569111,1072,1072,1072,1072,0
20230605,173100,195569111,1072,1072,1072,1072,0
20230605,173000,195569111,1072,1072,1072,1072,0
20230605,172900,195569111,1072,1072,1072,1072,0
20230605,172800,195569111,1072,1072,1072,1072,0
20230605,172700,195569111,1072,1072,1072,1072,0
20230605,172600,195569111,1072,1072,1072,1072,0
20230605,172500,195569111,1072,1072,1072,1072,0
20230605,172400,195569111,1072,1072,1072,1072,0
20230605,172300,195569111,1072,1072,1072,1072,0
20230605,172200,195569111,1072,1072,1072,1072,0
20230605,172100,195569111,1072,1072,1072,1072,0
20230605,172000,195569111,1072,1072,1072,1072,0
20230605,171900,195569111,1072,1072,1072,1072,0
20230605,171800,195569111,1072,1072,1072,1072,0
20230605,171700,195569111,1072,1072,1072,1072,0
20230605,171600,195569111,1072,1072,1072,1072,0
20230605,171500,195569111,1072,1072,1072,1072,0
20230605,171400,195569111,1072,1072,1072,1072,0
20230605,171300,195569111,1072,1072,1072,1072,0
20230605,171200,195569111,1072,1072,1072,1072,0
20230605,171100,195569111,1072,1072,1072,1072,0
20230605,171000,195569111,1072,1072,1072,1072,0
20230605,170900,195569111,1072,1072,1072,1072,0
20230605,170800,195569111,1072,1072,1072,1072,0
20230605,170700,195569111,1072,1072,1072,1072,0
20230605,170600,195569111,1072,1072,1072,1072,0
20230605,170500,195569111,1072,1072,1072,1072,0
20230605,170400,195569111,1072,1072,1072,1072,3007
20230605,170300,195569111,1072,1072,1072,1072,0
20230605,170200,195569111,1072,1072,1072,1072,0
20230605,170100,195569111,1072,1072,1072,1072,0
20230605,170000,195569111,1072,1072,1072,1072,0
20230605,165900,195569111,1072,1072,1072,1072,0
20230605,165800,195569111,1072,1072,1072,1072,0
20230605,165700,195569111,1072,1072,1072,1072,0
20230605,165600,195569111,1072,1072,1072,1072,0
20230605,165500,195569111,1072,1072,1072,1072,0
20230605,165400,195569111,1072,1072,1072,1072,0
20230605,165300,195569111,1072,1072,1072,1072,0
20230605,165200,195569111,1072,1072,1072,1072,0
20230605,165100,195569111,1072,1072,1072,1072,0
20230605,165000,195569111,1072,1072,1072,1072,0
20230605,164900,195569111,1072,1072,1072,1072,0
20230605,164800,195569111,1072,1072,1072,1072,0
20230605,164700,195569111,1072,1072,1072,1072,0
20230605,164600,195569111,1072,1072,1072,1072,0
20230605,164500,195569111,1072,1072,1072,1072,0
20230605,164400,195569111,1072,1072,1072,1072,0
20230605,164300,195569111,1072,1072,1072,1072,0
20230605,164200,195569111,1072,1072,1072,1072,0
20230605,164100,195569111,1072,1072,1072,1072,0
20230605,164000,195569111,1072,1072,1072,1072,0
20230605,163900,195569111,1072,1072,1072,1072,0
20230605,163800,195569111,1072,1072,1072,1072,0
20230605,163700,195569111,1072,1072,1072,1072,0
20230605,163600,195569111,1072,1072,1072,1072,0
20230605,163500,195569111,1072,1072,1072,1072,0
20230605,163400,195569111,1072,1072,1072,1072,3007
20230605,163300,195569111,1072,1072,1072,1072,0
20230605,163200,195569111,1072,1072,1072,1072,0
20230605,163100,195569111,1072,1072,1072,1072,0
20230605,163000,195569111,1072,1072,1072,1072,0
20230605,162900,195569111,1072,1072,1072,1072,0
20230605,162800,195569111,1072,1072,1072,1072,0
20230605,162700,195569111,1072,1072,1072,1072,0
20230605,162600,195569111,1072,1072,1072,1072,0
20230605,162500,195569111,1072,1072,1072,1072,0
20230605,162400,195569111,1072,1072,1072,1072,0
20230605,162300,195569111,1072,1072,1072,1072,0
20230605,162200,195569111,1072,1072,1072,1072,0
20230605,162100,195569111,1072,1072,1072,1072,0
20230605,162000,195569111,1072,1072,1072,1072,0
20230605,161900,195569111,1072,1072,1072,1072,0
20230605,161800,195569111,1072,1072,1072,1072,0
20230605,161700,195569111,1072,1072,1072,1072,0
20230605,161600,195569111,1072,1072,1072,1072,0
20230605,161500,195569111,1072,1072,1072,1072,0
20230605,161400,195569111,1072,1072,1072,1072,0
20230605,161300,195569111,1072,1072,1072,1072,0
20230605,161200,195569111,1072,1072,1072,1072,0
20230605,161100,195569111,1072,1072,1072,1072,0
20230605,161000,195569111,1072,1072,1072,1072,0
20230605,160900,195569111,1072,1072,1072,1072,0
20230605,160800,195569111,1072,1072,1072,1072,0
20230605,160700,195569111,1072,1072,1072,1072,0
20230605,160600,195569111,1072,1072,1072,1072,0
20230605,160500,195569111,1072,1072,1072,1072,0
20230605,160400,195569111,1072,1072,1072,1072,3007
20230605,160300,195569111,1072,1072,1072,1072,0
20230605,160200,195569111,1072,1072,1072,1072,0
20230605,160100,195569111,1072,1072,1072,1072,0
20230605,160000,195569111,1072,1072,1072,1072,0
20230605,155900,195569111,1072,1072,1072,1072,0
20230605,155800,195569111,1072,1072,1072,1072,0
20230605,155700,195569111,1072,1072,1072,1072,0
20230605,155600,195569111,1072,1072,1072,1072,0
20230605,155500,195569111,1072,1072,1072,1072,0
20230605,155400,195569111,1072,1072,1072,1072,0
20230605,155300,195569111,1072,1072,1072,1072,0
20230605,155200,195569111,1072,1072,1072,1072,0
20230605,155100,195569111,1072,1072,1072,1072,0
20230605,155000,195569111,1072,1072,1072,1072,0
20230605,154900,195569111,1072,1072,1072,1072,0
20230605,154800,195569111,1072,1072,1072,1072,0
20230605,154700,195569111,1072,1072,1072,1072,0
20230605,154600,195569111,1072,1072,1072,1072,0
20230605,154500,195569111,1072,1072,1072,1072,0
20230605,154400,195569111,1072,1072,1072,1072,0
20230605,154300,195569111,1072,1072,1072,1072,0
20230605,154200,195569111,1072,1072,1072,1072,0
20230605,154100,195569111,1072,1072,1072,1072,0
20230605,154000,195569111,1072,1072,1072,1072,0
20230605,153900,195569111,1072,1072,1072,1072,0
20230605,153800,195569111,1072,1072,1072,1072,0
20230605,153700,195569111,1072,1072,1072,1072,0
20230605,153600,195569111,1072,1072,1072,1072,0
20230605,153500,195569111,1072,1072,1072,1072,0
20230605,153400,195569111,1072,1072,1072,1072,3007
20230605,153300,195569111,1072,1072,1072,1072,0
20230605,153200,195569111,1072,1072,1072,1072,0
20230605,153100,195569111,1072,1072,1072,1072,0
20230605,153000,195569111,1072,1072,1072,1072,3007
20230605,152900,192345607,1074,1074,1074,1074,0
20230605,152800,192345607,1074,1074,1074,1074,0
20230605,152700,192345607,1074,1074,1074,1074,0
20230605,152600,192345607,1074,1074,1074,1074,0
20230605,152500,192345607,1074,1074,1074,1074,0
20230605,152400,192345607,1074,1074,1074,1074,0
20230605,152300,192345607,1074,1074,1074,1074,0
20230605,152200,192345607,1074,1074,1074,1074,0
20230605,152100,192345607,1074,1074,1074,1074,0
20230605,152000,192345607,1074,1074,1074,1074,0
20230605,151900,192345607,1074,1073,1074,1073,1003
20230605,151800,191269386,1074,1074,1074,1072,513
20230605,151700,190719423,1074,1074,1074,1072,3170
20230605,151600,187319136,1074,1074,1074,1074,0
20230605,151500,187319136,1074,1075,1075,1074,590
20230605,151400,186685474,1074,1074,1074,1074,64
20230605,151300,186616738,1075,1075,1075,1075,0
20230605,151200,186616738,1075,1075,1075,1075,46
20230605,151100,186567288,1075,1075,1075,1075,6
20230605,151000,186560838,1075,1075,1075,1075,0
20230605,150900,186560838,1075,1075,1075,1075,0
20230605,150800,186560838,1075,1075,1075,1075,7
20230605,150700,186553313,1075,1075,1075,1075,0
20230605,150600,186553313,1075,1075,1075,1075,0
20230605,150500,186553313,1075,1075,1075,1075,0
20230605,150400,186553313,1075,1075,1075,1075,0
20230605,150300,186553313,1075,1075,1075,1075,0
20230605,150200,186553313,1075,1075,1075,1075,46
20230605,150100,186503863,1075,1075,1075,1075,0
20230605,150000,186503863,1075,1075,1075,1075,0
20230605,145900,186503863,1075,1075,1075,1075,0
20230605,145800,186503863,1075,1075,1075,1074,20
20230605,145700,186482371,1074,1074,1074,1074,20
20230605,145600,186460891,1075,1075,1075,1075,0
20230605,145500,186460891,1075,1075,1075,1075,2
20230605,145400,186458741,1075,1075,1075,1075,2
20230605,145300,186456591,1075,1075,1075,1075,0
20230605,145200,186456591,1075,1075,1075,1075,4
20230605,145100,186452291,1075,1075,1075,1075,0
20230605,145000,186452291,1075,1075,1075,1075,0
20230605,144900,186452291,1075,1075,1075,1075,0
20230605,144800,186452291,1075,1075,1075,1075,1
20230605,144700,186451216,1072,1072,1072,1072,775
20230605,144600,185620416,1075,1075,1075,1075,1
20230605,144500,185619341,1074,1074,1074,1074,484
20230605,144400,185099525,1074,1074,1074,1074,7
20230605,144300,185092007,1074,1074,1074,1074,256
20230605,144200,184817063,1075,1075,1075,1075,0
20230605,144100,184817063,1075,1075,1075,1074,620
20230605,144000,184151048,1075,1075,1075,1075,14
20230605,143900,184135998,1074,1074,1074,1074,100
20230605,143800,184028598,1075,1074,1075,1074,162
20230605,143700,183854609,1074,1074,1074,1074,0
20230605,143600,183854609,1074,1074,1074,1074,292
20230605,143500,183541001,1074,1074,1074,1074,100
20230605,143400,183433601,1074,1074,1074,1074,0
20230605,143300,183433601,1074,1074,1074,1074,0
20230605,143200,183433601,1074,1074,1074,1074,0
20230605,143100,183433601,1074,1074,1074,1074,1
20230605,143000,183432527,1071,1072,1072,1071,8086
20230605,142900,174767664,1074,1074,1074,1074,1
20230605,142800,174766590,1074,1074,1074,1074,0
20230605,142700,174766590,1074,1074,1074,1074,0
20230605,142600,174766590,1074,1074,1074,1074,0
20230605,142500,174766590,1074,1074,1074,1074,0
20230605,142400,174766590,1074,1074,1074,1074,0
20230605,142300,174766590,1074,1074,1074,1074,146
20230605,142200,174609786,1074,1074,1074,1074,0
20230605,142100,174609786,1074,1074,1074,1074,1
20230605,142000,174608712,1075,1074,1075,1074,902
20230605,141900,173639962,1075,1075,1075,1075,0
20230605,141800,173639962,1075,1075,1075,1075,10
20230605,141700,173629212,1075,1075,1075,1075,0
20230605,141600,173629212,1075,1075,1075,1075,0
20230605,141500,173629212,1075,1075,1075,1075,0
20230605,141400,173629212,1075,1075,1075,1075,2
20230605,141300,173627062,1073,1073,1073,1073,500
20230605,141200,173090562,1075,1075,1075,1075,5
20230605,141100,173085187,1075,1075,1075,1075,0
20230605,141000,173085187,1075,1075,1075,1075,0
20230605,140900,173085187,1075,1072,1075,1072,212
20230605,140800,172857290,1075,1075,1075,1075,7
20230605,140700,172849765,1075,1075,1075,1075,2
20230605,140600,172847615,1075,1072,1075,1072,1911
20230605,140500,170798997,1074,1074,1074,1074,0
20230605,140400,170798997,1074,1072,1074,1072,573
20230605,140300,170184735,1072,1073,1073,1072,4488
20230605,140200,165372201,1075,1075,1075,1075,0
20230605,140100,165372201,1075,1075,1075,1075,0
20230605,140000,165372201,1075,1075,1075,1075,250
20230605,135900,165103451,1075,1075,1075,1075,1
20230605,135800,165102376,1075,1075,1075,1075,0
20230605,135700,165102376,1075,1075,1075,1075,1
20230605,135600,165101301,1075,1075,1075,1075,1
20230605,135500,165100226,1075,1073,1075,1073,958
20230605,135400,164072290,1074,1075,1075,1074,1002
20230605,135300,162995142,1075,1075,1075,1075,1
20230605,135200,162994067,1075,1075,1075,1075,4
20230605,135100,162989767,1075,1075,1075,1075,2
20230605,135000,162987617,1075,1075,1075,1073,152
20230605,134900,162824417,1075,1075,1075,1075,50
20230605,134800,162770667,1075,1075,1075,1075,6
20230605,134700,162764217,1075,1073,1075,1073,2
20230605,134600,162762069,1075,1075,1075,1075,0
20230605,134500,162762069,1075,1075,1075,1075,0
20230605,134400,162762069,1075,1073,1075,1073,2003
20230605,134300,160612844,1075,1073,1075,1073,244
20230605,134200,160351028,1075,1075,1075,1075,0
20230605,134100,160351028,1075,1075,1075,1075,1
20230605,134000,160349953,1073,1073,1073,1073,0
20230605,133900,160349953,1073,1074,1074,1073,1000
20230605,133800,159276659,1075,1075,1075,1075,0
20230605,133700,159276659,1075,1075,1075,1075,53
20230605,133600,159219684,1075,1075,1075,1075,200
20230605,133500,159004684,1075,1075,1075,1075,1
20230605,133400,159003609,1075,1075,1075,1075,0
20230605,133300,159003609,1075,1075,1075,1075,93
20230605,133200,158903634,1075,1075,1075,1075,2
20230605,133100,158901484,1074,1074,1074,1074,6062
20230605,133000,152390896,1075,1075,1075,1075,2
20230605,132900,152388746,1075,1075,1075,1075,1
20230605,132800,152387671,1075,1075,1075,1075,1
20230605,132700,152386596,1075,1075,1075,1075,2
20230605,132600,152384446,1075,1075,1075,1075,4
20230605,132500,152380146,1075,1075,1075,1075,51
20230605,132400,152325321,1075,1075,1075,1075,0
20230605,132300,152325321,1075,1074,1075,1074,1062
20230605,132200,151184731,1075,1075,1075,1075,0
20230605,132100,151184731,1075,1075,1075,1075,0
20230605,132000,151184731,1075,1075,1075,1075,0
20230605,131900,151184731,1075,1075,1075,1075,1
20230605,131800,151183656,1075,1075,1075,1075,119
20230605,131700,151055731,1075,1075,1075,1075,3
20230605,131600,151052506,1074,1074,1074,1074,5
20230605,131500,151047136,1075,1075,1075,1075,1
20230605,131400,151046061,1075,1075,1075,1075,10828
20230605,131300,139405961,1075,1075,1075,1075,12
20230605,131200,139393061,1075,1075,1075,1075,32
20230605,131100,139358661,1075,1075,1075,1075,1
20230605,131000,139357586,1075,1074,1075,1074,2
20230605,130900,139355437,1074,1075,1075,1074,2
20230605,130800,139353288,1075,1075,1075,1075,2001
20230605,130700,137202213,1075,1075,1075,1075,19231
20230605,130600,116528888,1075,1075,1075,1075,1002
20230605,130500,115451738,1075,1074,1075,1074,141
20230605,130400,115300301,1074,1074,1074,1074,502
20230605,130300,114761153,1074,1074,1074,1074,5
20230605,130200,114755783,1074,1074,1074,1074,1
20230605,130100,114754709,1074,1074,1074,1074,40
20230605,130000,114711749,1074,1074,1074,1074,4
20230605,125900,114707453,1074,1074,1074,1074,1
20230605,125800,114706379,1074,1074,1074,1073,35
20230605,125700,114668790,1074,1074,1074,1074,3
20230605,125600,114665568,1074,1073,1074,1073,41
20230605,125500,114621535,1074,1075,1075,1074,652
20230605,125400,113921282,1075,1075,1075,1075,0
20230605,125300,113921282,1075,1075,1075,1075,101
20230605,125200,113812707,1074,1074,1074,1074,443
20230605,125100,113336925,1074,1074,1074,1074,500
20230605,125000,112799925,1074,1072,1074,1072,7724
20230605,124900,104519793,1072,1073,1073,1071,2382
20230605,124800,101965996,1073,1073,1073,1073,551
20230605,124700,101374773,1073,1073,1073,1073,0
20230605,124600,101374773,1073,1072,1073,1072,56
20230605,124500,101314691,1072,1073,1073,1072,2000
20230605,124400,99170620,1074,1073,1074,1073,134
20230605,124300,99026834,1073,1073,1073,1073,0
20230605,124200,99026834,1073,1073,1073,1073,11
20230605,124100,99015031,1073,1074,1074,1073,93
20230605,124000,98915229,1074,1074,1074,1074,4
20230605,123900,98910933,1074,1074,1074,1074,62
20230605,123800,98844345,1074,1074,1074,1074,0
20230605,123700,98844345,1074,1074,1074,1074,2
20230605,123600,98842197,1074,1072,1074,1072,2
20230605,123500,98840051,1072,1073,1073,1072,113
20230605,123400,98718814,1074,1074,1074,1074,0
20230605,123300,98718814,1074,1074,1074,1074,0
20230605,123200,98718814,1074,1075,1075,1074,11
20230605,123100,98706999,1075,1075,1075,1075,0
20230605,123000,98706999,1075,1075,1075,1075,0
20230605,122900,98706999,1075,1074,1075,1072,221
20230605,122800,98470044,1075,1074,1075,1074,2196
20230605,122700,96111539,1074,1074,1074,1074,100
20230605,122600,96004139,1074,1074,1074,1074,0
20230605,122500,96004139,1074,1073,1074,1073,13
20230605,122400,95990189,1073,1073,1073,1073,0
20230605,122300,95990189,1073,1073,1073,1073,0
20230605,122200,95990189,1073,1073,1073,1073,0
20230605,122100,95990189,1073,1073,1073,1073,0
20230605,122000,95990189,1073,1073,1073,1073,0
20230605,121900,95990189,1073,1073,1073,1073,0
20230605,121800,95990189,1073,1073,1073,1073,0
20230605,121700,95990189,1073,1073,1073,1073,40
20230605,121600,95947269,1073,1073,1073,1073,0
20230605,121500,95947269,1073,1073,1073,1073,0
20230605,121400,95947269,1073,1073,1073,1073,125
20230605,121300,95813144,1074,1074,1074,1074,10
20230605,121200,95802404,1074,1074,1074,1074,0
20230605,121100,95802404,1074,1074,1074,1074,0
20230605,121000,95802404,1074,1074,1074,1074,0
20230605,120900,95802404,1074,1074,1074,1074,0
20230605,120800,95802404,1074,1074,1074,1074,0
20230605,120700,95802404,1074,1074,1074,1074,0
20230605,120600,95802404,1074,1074,1074,1074,0
20230605,120500,95802404,1074,1074,1074,1074,0
20230605,120400,95802404,1074,1074,1074,1074,0
20230605,120300,95802404,1074,1074,1074,1074,0
20230605,120200,95802404,1074,1074,1074,1074,0
20230605,120100,95802404,1074,1074,1074,1074,0
20230605,120000,95802404,1074,1074,1074,1074,0
20230605,115900,95802404,1074,1074,1074,1074,1
20230605,115800,95801330,1073,1073,1073,1073,0
20230605,115700,95801330,1073,1075,1075,1073,405
20230605,115600,95366659,1075,1075,1075,1075,0
20230605,115500,95366659,1075,1075,1075,1075,0
20230605,115400,95366659,1075,1075,1075,1075,0
20230605,115300,95366659,1075,1075,1075,1075,0
20230605,115200,95366659,1075,1075,1075,1075,0
20230605,115100,95366659,1075,1075,1075,1075,100
20230605,115000,95259159,1075,1075,1075,1075,0
20230605,114900,95259159,1075,1075,1075,1075,0
20230605,114800,95259159,1075,1075,1075,1075,0
20230605,114700,95259159,1075,1075,1075,1075,14
20230605,114600,95244109,1075,1075,1075,1075,0
20230605,114500,95244109,1075,1075,1075,1075,0
20230605,114400,95244109,1075,1075,1075,1075,0
20230605,114300,95244109,1075,1075,1075,1075,114
20230605,114200,95121559,1075,1075,1075,1075,0
20230605,114100,95121559,1075,1076,1076,1075,900
20230605,114000,94154049,1077,1077,1077,1077,5
20230605,113900,94148664,1077,1077,1077,1077,1
20230605,113800,94147587,1073,1075,1075,1073,300
20230605,113700,93825661,1077,1077,1077,1077,0
20230605,113600,93825661,1077,1077,1077,1077,4
20230605,113500,93821353,1077,1077,1077,1077,7
20230605,113400,93813814,1077,1077,1077,1077,0
20230605,113300,93813814,1077,1077,1077,1077,0
20230605,113200,93813814,1077,1077,1077,1077,0
20230605,113100,93813814,1077,1076,1077,1076,36
20230605,113000,93775043,1076,1076,1076,1076,1423
20230605,112900,92243895,1076,1076,1076,1076,200
20230605,112800,92028695,1076,1076,1076,1076,0
20230605,112700,92028695,1076,1075,1076,1073,1189
20230605,112600,90752869,1076,1076,1076,1076,0
20230605,112500,90752869,1076,1076,1076,1076,0
20230605,112400,90752869,1076,1076,1076,1076,0
20230605,112300,90752869,1076,1076,1076,1076,1
20230605,112200,90751793,1075,1075,1075,1075,4
20230605,112100,90747493,1075,1075,1075,1075,1
20230605,112000,90746418,1076,1076,1076,1076,0
20230605,111900,90746418,1076,1076,1076,1076,0
20230605,111800,90746418,1076,1076,1076,1076,0
20230605,111700,90746418,1076,1076,1076,1076,3
20230605,111600,90743190,1073,1074,1074,1073,340
20230605,111500,90378111,1076,1075,1076,1074,101
20230605,111400,90269581,1076,1075,1076,1075,2
20230605,111300,90267430,1075,1074,1076,1074,111
20230605,111200,90148204,1076,1076,1076,1076,1
20230605,111100,90147128,1075,1075,1075,1075,80
20230605,111000,90061128,1074,1075,1075,1074,73
20230605,110900,89982656,1076,1076,1076,1076,0
20230605,110800,89982656,1076,1076,1076,1076,460
20230605,110700,89487696,1076,1076,1076,1076,80
20230605,110600,89401616,1076,1075,1076,1075,958
20230605,110500,88371764,1075,1075,1075,1075,0
20230605,110400,88371764,1075,1075,1075,1075,0
20230605,110300,88371764,1075,1075,1075,1075,0
20230605,110200,88371764,1075,1075,1075,1075,0
20230605,110100,88371764,1075,1075,1075,1075,0
20230605,110000,88371764,1075,1075,1075,1075,38
20230605,105900,88330914,1075,1075,1075,1075,10
20230605,105800,88320164,1075,1075,1075,1075,0
20230605,105700,88320164,1075,1075,1075,1075,57
20230605,105600,88258889,1075,1073,1075,1073,249
20230605,105500,87991700,1075,1075,1075,1075,0
20230605,105400,87991700,1075,1075,1075,1075,59
20230605,105300,87928275,1075,1075,1075,1075,0
20230605,105200,87928275,1075,1075,1075,1075,1570
20230605,105100,86240525,1075,1075,1075,1075,500
20230605,105000,85703025,1075,1074,1075,1074,193
20230605,104900,85495742,1074,1074,1074,1074,18
20230605,104800,85476410,1074,1074,1074,1074,10
20230605,104700,85465670,1075,1073,1075,1073,43
20230605,104600,85419529,1073,1073,1073,1073,0
20230605,104500,85419529,1073,1074,1074,1073,1000
20230605,104400,84346443,1074,1074,1074,1074,48
20230605,104300,84294891,1075,1075,1075,1075,0
20230605,104200,84294891,1075,1075,1075,1075,100
20230605,104100,84187391,1075,1075,1075,1075,288
20230605,104000,83877791,1075,1075,1075,1075,50
20230605,103900,83824041,1076,1076,1076,1076,1
20230605,103800,83822965,1076,1076,1076,1076,1
20230605,103700,83821889,1076,1076,1076,1076,11
20230605,103600,83810053,1076,1076,1076,1075,7
20230605,103500,83802522,1076,1076,1076,1076,1
20230605,103400,83801446,1076,1076,1076,1076,0
20230605,103300,83801446,1076,1076,1076,1076,2
20230605,103200,83799294,1075,1075,1075,1075,1
20230605,103100,83798219,1075,1075,1075,1075,1
20230605,103000,83797144,1075,1075,1075,1075,276
20230605,102900,83500444,1076,1075,1076,1075,111
20230605,102800,83381108,1076,1076,1076,1076,0
20230605,102700,83381108,1076,1076,1076,1076,220
20230605,102600,83144388,1077,1077,1077,1077,0
20230605,102500,83144388,1077,1077,1077,1077,0
20230605,102400,83144388,1077,1077,1077,1077,0
20230605,102300,83144388,1077,1077,1077,1077,2
20230605,102200,83142234,1077,1077,1077,1077,12
20230605,102100,83129310,1077,1077,1077,1077,2
20230605,102000,83127156,1077,1077,1077,1077,0
20230605,101900,83127156,1077,1077,1077,1077,20
20230605,101800,83105616,1077,1077,1077,1077,1
20230605,101700,83104539,1077,1077,1077,1077,0
20230605,101600,83104539,1077,1077,1077,1077,1723
20230605,101500,81248868,1077,1077,1077,1077,1000
20230605,101400,80171868,1077,1077,1077,1077,0
20230605,101300,80171868,1077,1077,1077,1077,3
20230605,101200,80168637,1077,1077,1077,1077,43
20230605,101100,80122326,1076,1076,1076,1076,1720
20230605,101000,78271606,1076,1076,1076,1076,86
20230605,100900,78179070,1076,1076,1076,1076,30
20230605,100800,78146790,1076,1076,1076,1076,30
20230605,100700,78114510,1076,1076,1076,1076,20
20230605,100600,78092990,1076,1076,1076,1076,1063
20230605,100500,76949202,1075,1076,1076,1075,7
20230605,100400,76941671,1076,1076,1076,1076,101
20230605,100300,76832995,1076,1076,1076,1076,0
20230605,100200,76832995,1076,1076,1076,1076,2
20230605,100100,76830843,1076,1076,1076,1075,146
20230605,100000,76673791,1076,1076,1076,1076,16
20230605,095900,76656575,1076,1077,1077,1076,4
20230605,095800,76652269,1077,1078,1078,1077,22
20230605,095700,76628565,1078,1078,1078,1075,1273
20230605,095600,75260024,1078,1076,1078,1076,3733
20230605,095500,71241810,1076,1076,1076,1073,165
20230605,095400,71064275,1076,1076,1076,1076,170
20230605,095300,70881355,1076,1076,1076,1076,10
20230605,095200,70870595,1071,1077,1077,1071,692
20230605,095100,70129451,1077,1077,1077,1073,933
20230605,095000,69127315,1077,1074,1077,1074,205
20230605,094900,68906539,1077,1074,1077,1072,18492
20230605,094800,49050631,1074,1075,1075,1072,463
20230605,094700,48553639,1074,1072,1074,1072,11041
20230605,094600,36709993,1072,1072,1072,1072,0
20230605,094500,36709993,1072,1072,1072,1072,160
20230605,094400,36538473,1072,1072,1072,1072,10
20230605,094300,36527753,1072,1072,1072,1072,40
20230605,094200,36484873,1072,1072,1072,1072,40
20230605,094100,36441993,1072,1071,1072,1071,3008
20230605,094000,33220215,1071,1070,1071,1070,61
20230605,093900,33154925,1070,1071,1071,1070,119
20230605,093800,33027565,1071,1071,1071,1071,10
20230605,093700,33016855,1071,1071,1071,1071,46
20230605,093600,32967589,1071,1067,1071,1067,141
20230605,093500,32816586,1067,1071,1071,1067,50
20230605,093400,32763232,1071,1071,1071,1071,11
20230605,093300,32751451,1071,1071,1071,1071,22
20230605,093200,32727889,1071,1071,1071,1070,18
20230605,093100,32708612,1071,1071,1071,1066,28
20230605,093000,32678629,1071,1071,1071,1071,23
20230605,092900,32653996,1065,1067,1071,1065,654
20230605,092800,31956234,1067,1067,1067,1067,33
20230605,092700,31921023,1067,1065,1067,1065,33
20230605,092600,31885838,1065,1065,1067,1065,852
20230605,092500,30978454,1065,1067,1067,1065,1881
20230605,092400,28973740,1067,1070,1070,1067,536
20230605,092300,28401803,1072,1072,1072,1072,0
20230605,092200,28401803,1072,1072,1072,1072,36
20230605,092100,28363211,1072,1072,1072,1068,5150
20230605,092000,22859341,1072,1072,1072,1070,104
20230605,091900,22747973,1072,1072,1072,1072,6
20230605,091800,22741541,1071,1071,1071,1071,0
20230605,091700,22741541,1071,1072,1072,1071,148
20230605,091600,22583030,1072,1072,1072,1072,37
20230605,091500,22543366,1072,1072,1072,1072,10
20230605,091400,22532646,1072,1071,1072,1071,1197
20230605,091300,21250613,1071,1071,1071,1071,2741
20230605,091200,18315002,1071,1069,1071,1069,24
20230605,091100,18289342,1069,1069,1069,1068,2087
20230605,091000,16058341,1070,1072,1072,1069,1981
20230605,090900,13939941,1071,1072,1073,1070,1387
20230605,090800,12453100,1072,1072,1072,1070,1191
20230605,090700,11177723,1072,1071,1072,1071,45
20230605,090600,11129508,1071,1072,1072,1071,94
20230605,090500,11028741,1072,1073,1073,1072,1876
20230605,090400,9016403,1073,1074,1075,1073,5531
20230605,090300,3075580,1074,1074,1074,1073,998
20230605,090200,2003729,1074,1074,1074,1074,465
20230605,090100,1504319,1074,1071,1074,1071,68
20230605,090000,1431407,1070,1069,1070,1069,1339