KissMeData/004270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193200,66768210,2060,2060,2060,2060,1173
20230616,193100,66768210,2060,2060,2060,2060,0
20230616,193000,66768210,2060,2060,2060,2060,0
20230616,192900,66768210,2060,2060,2060,2060,0
20230616,192800,66768210,2060,2060,2060,2060,0
20230616,192700,66768210,2060,2060,2060,2060,0
20230616,192600,66768210,2060,2060,2060,2060,0
20230616,192500,66768210,2060,2060,2060,2060,0
20230616,192400,66768210,2060,2060,2060,2060,0
20230616,192300,66768210,2060,2060,2060,2060,0
20230616,192200,66768210,2060,2060,2060,2060,0
20230616,192100,66768210,2060,2060,2060,2060,0
20230616,192000,66768210,2060,2060,2060,2060,0
20230616,191900,66768210,2060,2060,2060,2060,0
20230616,191800,66768210,2060,2060,2060,2060,0
20230616,191700,66768210,2060,2060,2060,2060,0
20230616,191600,66768210,2060,2060,2060,2060,0
20230616,191500,66768210,2060,2060,2060,2060,0
20230616,191400,66768210,2060,2060,2060,2060,0
20230616,191300,66768210,2060,2060,2060,2060,0
20230616,191200,66768210,2060,2060,2060,2060,0
20230616,191100,66768210,2060,2060,2060,2060,0
20230616,191000,66768210,2060,2060,2060,2060,0
20230616,190900,66768210,2060,2060,2060,2060,0
20230616,190800,66768210,2060,2060,2060,2060,0
20230616,190700,66768210,2060,2060,2060,2060,0
20230616,190600,66768210,2060,2060,2060,2060,0
20230616,190500,66768210,2060,2060,2060,2060,0
20230616,190400,66768210,2060,2060,2060,2060,0
20230616,190300,66768210,2060,2060,2060,2060,0
20230616,190200,66768210,2060,2060,2060,2060,1173
20230616,190100,66768210,2060,2060,2060,2060,0
20230616,190000,66768210,2060,2060,2060,2060,0
20230616,185900,66768210,2060,2060,2060,2060,0
20230616,185800,66768210,2060,2060,2060,2060,0
20230616,185700,66768210,2060,2060,2060,2060,0
20230616,185600,66768210,2060,2060,2060,2060,0
20230616,185500,66768210,2060,2060,2060,2060,0
20230616,185400,66768210,2060,2060,2060,2060,0
20230616,185300,66768210,2060,2060,2060,2060,0
20230616,185200,66768210,2060,2060,2060,2060,0
20230616,185100,66768210,2060,2060,2060,2060,0
20230616,185000,66768210,2060,2060,2060,2060,0
20230616,184900,66768210,2060,2060,2060,2060,0
20230616,184800,66768210,2060,2060,2060,2060,0
20230616,184700,66768210,2060,2060,2060,2060,0
20230616,184600,66768210,2060,2060,2060,2060,0
20230616,184500,66768210,2060,2060,2060,2060,0
20230616,184400,66768210,2060,2060,2060,2060,0
20230616,184300,66768210,2060,2060,2060,2060,0
20230616,184200,66768210,2060,2060,2060,2060,0
20230616,184100,66768210,2060,2060,2060,2060,0
20230616,184000,66768210,2060,2060,2060,2060,0
20230616,183900,66768210,2060,2060,2060,2060,0
20230616,183800,66768210,2060,2060,2060,2060,0
20230616,183700,66768210,2060,2060,2060,2060,0
20230616,183600,66768210,2060,2060,2060,2060,0
20230616,183500,66768210,2060,2060,2060,2060,0
20230616,183400,66768210,2060,2060,2060,2060,0
20230616,183300,66768210,2060,2060,2060,2060,0
20230616,183200,66768210,2060,2060,2060,2060,1173
20230616,183100,66768210,2060,2060,2060,2060,0
20230616,183000,66768210,2060,2060,2060,2060,0
20230616,182900,66768210,2060,2060,2060,2060,0
20230616,182800,66768210,2060,2060,2060,2060,0
20230616,182700,66768210,2060,2060,2060,2060,0
20230616,182600,66768210,2060,2060,2060,2060,0
20230616,182500,66768210,2060,2060,2060,2060,0
20230616,182400,66768210,2060,2060,2060,2060,0
20230616,182300,66768210,2060,2060,2060,2060,0
20230616,182200,66768210,2060,2060,2060,2060,0
20230616,182100,66768210,2060,2060,2060,2060,0
20230616,182000,66768210,2060,2060,2060,2060,0
20230616,181900,66768210,2060,2060,2060,2060,0
20230616,181800,66768210,2060,2060,2060,2060,0
20230616,181700,66768210,2060,2060,2060,2060,0
20230616,181600,66768210,2060,2060,2060,2060,0
20230616,181500,66768210,2060,2060,2060,2060,0
20230616,181400,66768210,2060,2060,2060,2060,0
20230616,181300,66768210,2060,2060,2060,2060,0
20230616,181200,66768210,2060,2060,2060,2060,0
20230616,181100,66768210,2060,2060,2060,2060,0
20230616,181000,66768210,2060,2060,2060,2060,0
20230616,180900,66768210,2060,2060,2060,2060,0
20230616,180800,66768210,2060,2060,2060,2060,0
20230616,180700,66768210,2060,2060,2060,2060,0
20230616,180600,66768210,2060,2060,2060,2060,0
20230616,180500,66768210,2060,2060,2060,2060,0
20230616,180400,66768210,2060,2060,2060,2060,0
20230616,180300,66768210,2060,2060,2060,2060,0
20230616,180200,66768210,2060,2060,2060,2060,1173
20230616,180100,66768210,2060,2060,2060,2060,0
20230616,180000,66768210,2060,2060,2060,2060,0
20230616,175900,66768210,2060,2060,2060,2060,0
20230616,175800,66768210,2060,2060,2060,2060,0
20230616,175700,66768210,2060,2060,2060,2060,0
20230616,175600,66768210,2060,2060,2060,2060,0
20230616,175500,66768210,2060,2060,2060,2060,0
20230616,175400,66768210,2060,2060,2060,2060,0
20230616,175300,66768210,2060,2060,2060,2060,0
20230616,175200,66768210,2060,2060,2060,2060,0
20230616,175100,66768210,2060,2060,2060,2060,0
20230616,175000,66768210,2060,2060,2060,2060,0
20230616,174900,66768210,2060,2060,2060,2060,0
20230616,174800,66768210,2060,2060,2060,2060,0
20230616,174700,66768210,2060,2060,2060,2060,0
20230616,174600,66768210,2060,2060,2060,2060,0
20230616,174500,66768210,2060,2060,2060,2060,0
20230616,174400,66768210,2060,2060,2060,2060,0
20230616,174300,66768210,2060,2060,2060,2060,0
20230616,174200,66768210,2060,2060,2060,2060,0
20230616,174100,66768210,2060,2060,2060,2060,0
20230616,174000,66768210,2060,2060,2060,2060,0
20230616,173900,66768210,2060,2060,2060,2060,0
20230616,173800,66768210,2060,2060,2060,2060,0
20230616,173700,66768210,2060,2060,2060,2060,0
20230616,173600,66768210,2060,2060,2060,2060,0
20230616,173500,66768210,2060,2060,2060,2060,0
20230616,173400,66768210,2060,2060,2060,2060,0
20230616,173300,66768210,2060,2060,2060,2060,0
20230616,173200,66768210,2060,2060,2060,2060,1173
20230616,173100,66768210,2060,2060,2060,2060,0
20230616,173000,66768210,2060,2060,2060,2060,0
20230616,172900,66768210,2060,2060,2060,2060,0
20230616,172800,66768210,2060,2060,2060,2060,0
20230616,172700,66768210,2060,2060,2060,2060,0
20230616,172600,66768210,2060,2060,2060,2060,0
20230616,172500,66768210,2060,2060,2060,2060,0
20230616,172400,66768210,2060,2060,2060,2060,0
20230616,172300,66768210,2060,2060,2060,2060,0
20230616,172200,66768210,2060,2060,2060,2060,0
20230616,172100,66768210,2060,2060,2060,2060,0
20230616,172000,66768210,2060,2060,2060,2060,0
20230616,171900,66768210,2060,2060,2060,2060,0
20230616,171800,66768210,2060,2060,2060,2060,0
20230616,171700,66768210,2060,2060,2060,2060,0
20230616,171600,66768210,2060,2060,2060,2060,0
20230616,171500,66768210,2060,2060,2060,2060,0
20230616,171400,66768210,2060,2060,2060,2060,0
20230616,171300,66768210,2060,2060,2060,2060,0
20230616,171200,66768210,2060,2060,2060,2060,0
20230616,171100,66768210,2060,2060,2060,2060,0
20230616,171000,66768210,2060,2060,2060,2060,0
20230616,170900,66768210,2060,2060,2060,2060,0
20230616,170800,66768210,2060,2060,2060,2060,0
20230616,170700,66768210,2060,2060,2060,2060,0
20230616,170600,66768210,2060,2060,2060,2060,0
20230616,170500,66768210,2060,2060,2060,2060,0
20230616,170400,66768210,2060,2060,2060,2060,0
20230616,170300,66768210,2060,2060,2060,2060,0
20230616,170200,66768210,2060,2060,2060,2060,1173
20230616,170100,66768210,2060,2060,2060,2060,0
20230616,170000,66768210,2060,2060,2060,2060,0
20230616,165900,66768210,2060,2060,2060,2060,0
20230616,165800,66768210,2060,2060,2060,2060,0
20230616,165700,66768210,2060,2060,2060,2060,0
20230616,165600,66768210,2060,2060,2060,2060,0
20230616,165500,66768210,2060,2060,2060,2060,0
20230616,165400,66768210,2060,2060,2060,2060,0
20230616,165300,66768210,2060,2060,2060,2060,0
20230616,165200,66768210,2060,2060,2060,2060,0
20230616,165100,66768210,2060,2060,2060,2060,0
20230616,165000,66768210,2060,2060,2060,2060,0
20230616,164900,66768210,2060,2060,2060,2060,0
20230616,164800,66768210,2060,2060,2060,2060,0
20230616,164700,66768210,2060,2060,2060,2060,0
20230616,164600,66768210,2060,2060,2060,2060,0
20230616,164500,66768210,2060,2060,2060,2060,0
20230616,164400,66768210,2060,2060,2060,2060,0
20230616,164300,66768210,2060,2060,2060,2060,0
20230616,164200,66768210,2060,2060,2060,2060,0
20230616,164100,66768210,2060,2060,2060,2060,0
20230616,164000,66768210,2060,2060,2060,2060,0
20230616,163900,66768210,2060,2060,2060,2060,0
20230616,163800,66768210,2060,2060,2060,2060,0
20230616,163700,66768210,2060,2060,2060,2060,0
20230616,163600,66768210,2060,2060,2060,2060,0
20230616,163500,66768210,2060,2060,2060,2060,0
20230616,163400,66768210,2060,2060,2060,2060,0
20230616,163300,66768210,2060,2060,2060,2060,0
20230616,163200,66768210,2060,2060,2060,2060,1173
20230616,163100,66768210,2060,2060,2060,2060,0
20230616,163000,66768210,2060,2060,2060,2060,0
20230616,162900,66768210,2060,2060,2060,2060,0
20230616,162800,66768210,2060,2060,2060,2060,0
20230616,162700,66768210,2060,2060,2060,2060,0
20230616,162600,66768210,2060,2060,2060,2060,0
20230616,162500,66768210,2060,2060,2060,2060,0
20230616,162400,66768210,2060,2060,2060,2060,0
20230616,162300,66768210,2060,2060,2060,2060,0
20230616,162200,66768210,2060,2060,2060,2060,0
20230616,162100,66768210,2060,2060,2060,2060,0
20230616,162000,66768210,2060,2060,2060,2060,0
20230616,161900,66768210,2060,2060,2060,2060,0
20230616,161800,66768210,2060,2060,2060,2060,0
20230616,161700,66768210,2060,2060,2060,2060,0
20230616,161600,66768210,2060,2060,2060,2060,0
20230616,161500,66768210,2060,2060,2060,2060,0
20230616,161400,66768210,2060,2060,2060,2060,0
20230616,161300,66768210,2060,2060,2060,2060,0
20230616,161200,66768210,2060,2060,2060,2060,0
20230616,161100,66768210,2060,2060,2060,2060,0
20230616,161000,66768210,2060,2060,2060,2060,0
20230616,160900,66768210,2060,2060,2060,2060,0
20230616,160800,66768210,2060,2060,2060,2060,0
20230616,160700,66768210,2060,2060,2060,2060,0
20230616,160600,66768210,2060,2060,2060,2060,0
20230616,160500,66768210,2060,2060,2060,2060,0
20230616,160400,66768210,2060,2060,2060,2060,0
20230616,160300,66768210,2060,2060,2060,2060,0
20230616,160200,66768210,2060,2060,2060,2060,1173
20230616,160100,66768210,2060,2060,2060,2060,0
20230616,160000,66768210,2060,2060,2060,2060,0
20230616,155900,66768210,2060,2060,2060,2060,0
20230616,155800,66768210,2060,2060,2060,2060,0
20230616,155700,66768210,2060,2060,2060,2060,0
20230616,155600,66768210,2060,2060,2060,2060,0
20230616,155500,66768210,2060,2060,2060,2060,0
20230616,155400,66768210,2060,2060,2060,2060,0
20230616,155300,66768210,2060,2060,2060,2060,0
20230616,155200,66768210,2060,2060,2060,2060,0
20230616,155100,66768210,2060,2060,2060,2060,0
20230616,155000,66768210,2060,2060,2060,2060,0
20230616,154900,66768210,2060,2060,2060,2060,0
20230616,154800,66768210,2060,2060,2060,2060,0
20230616,154700,66768210,2060,2060,2060,2060,0
20230616,154600,66768210,2060,2060,2060,2060,0
20230616,154500,66768210,2060,2060,2060,2060,0
20230616,154400,66768210,2060,2060,2060,2060,0
20230616,154300,66768210,2060,2060,2060,2060,0
20230616,154200,66768210,2060,2060,2060,2060,0
20230616,154100,66768210,2060,2060,2060,2060,0
20230616,154000,66768210,2060,2060,2060,2060,0
20230616,153900,66768210,2060,2060,2060,2060,0
20230616,153800,66768210,2060,2060,2060,2060,0
20230616,153700,66768210,2060,2060,2060,2060,0
20230616,153600,66768210,2060,2060,2060,2060,0
20230616,153500,66768210,2060,2060,2060,2060,0
20230616,153400,66768210,2060,2060,2060,2060,0
20230616,153300,66768210,2060,2060,2060,2060,0
20230616,153200,66768210,2060,2060,2060,2060,1173
20230616,153100,66768210,2060,2060,2060,2060,0
20230616,153000,66768210,2060,2060,2060,2060,1173
20230616,152900,64351830,2060,2060,2060,2060,0
20230616,152800,64351830,2060,2060,2060,2060,0
20230616,152700,64351830,2060,2060,2060,2060,0
20230616,152600,64351830,2060,2060,2060,2060,0
20230616,152500,64351830,2060,2060,2060,2060,0
20230616,152400,64351830,2060,2060,2060,2060,0
20230616,152300,64351830,2060,2060,2060,2060,0
20230616,152200,64351830,2060,2060,2060,2060,0
20230616,152100,64351830,2060,2060,2060,2060,0
20230616,152000,64351830,2060,2060,2060,2060,0
20230616,151900,64351830,2060,2060,2060,2060,0
20230616,151800,64351830,2060,2060,2060,2060,0
20230616,151700,64351830,2060,2060,2060,2060,15
20230616,151600,64320930,2060,2060,2060,2060,0
20230616,151500,64320930,2060,2060,2060,2060,0
20230616,151400,64320930,2060,2060,2060,2060,0
20230616,151300,64320930,2060,2060,2060,2060,100
20230616,151200,64114930,2050,2050,2050,2050,0
20230616,151100,64114930,2050,2050,2050,2050,0
20230616,151000,64114930,2050,2050,2050,2050,0
20230616,150900,64114930,2050,2055,2055,2050,1223
20230616,150800,61601670,2055,2055,2055,2055,0
20230616,150700,61601670,2055,2055,2055,2055,5
20230616,150600,61591395,2050,2050,2050,2050,0
20230616,150500,61591395,2050,2050,2050,2050,0
20230616,150400,61591395,2050,2050,2050,2050,0
20230616,150300,61591395,2050,2050,2050,2050,0
20230616,150200,61591395,2050,2050,2050,2050,0
20230616,150100,61591395,2050,2050,2050,2050,150
20230616,150000,61283895,2050,2050,2050,2050,0
20230616,145900,61283895,2050,2050,2050,2050,0
20230616,145800,61283895,2050,2050,2050,2050,10
20230616,145700,61263395,2050,2050,2050,2050,0
20230616,145600,61263395,2050,2050,2050,2050,0
20230616,145500,61263395,2050,2050,2050,2050,0
20230616,145400,61263395,2050,2050,2050,2050,200
20230616,145300,60853395,2050,2055,2055,2050,3181
20230616,145200,54327635,2060,2060,2060,2060,0
20230616,145100,54327635,2060,2060,2060,2060,0
20230616,145000,54327635,2060,2060,2060,2060,11
20230616,144900,54304975,2055,2055,2055,2055,0
20230616,144800,54304975,2055,2055,2055,2055,1
20230616,144700,54302920,2055,2055,2055,2055,0
20230616,144600,54302920,2055,2055,2055,2055,0
20230616,144500,54302920,2055,2055,2055,2055,0
20230616,144400,54302920,2055,2055,2055,2055,0
20230616,144300,54302920,2055,2055,2055,2055,0
20230616,144200,54302920,2055,2055,2055,2055,0
20230616,144100,54302920,2055,2055,2055,2055,0
20230616,144000,54302920,2055,2055,2055,2055,0
20230616,143900,54302920,2055,2055,2055,2055,0
20230616,143800,54302920,2055,2055,2055,2055,1
20230616,143700,54300865,2055,2055,2055,2055,0
20230616,143600,54300865,2055,2055,2055,2055,0
20230616,143500,54300865,2055,2055,2055,2055,0
20230616,143400,54300865,2055,2055,2055,2055,200
20230616,143300,53889865,2055,2055,2055,2055,350
20230616,143200,53170615,2060,2060,2060,2060,0
20230616,143100,53170615,2060,2060,2060,2060,0
20230616,143000,53170615,2060,2060,2060,2060,0
20230616,142900,53170615,2060,2060,2060,2060,0
20230616,142800,53170615,2060,2060,2060,2060,0
20230616,142700,53170615,2060,2060,2060,2060,0
20230616,142600,53170615,2060,2060,2060,2060,0
20230616,142500,53170615,2060,2060,2060,2060,0
20230616,142400,53170615,2060,2060,2060,2060,0
20230616,142300,53170615,2060,2060,2060,2060,5
20230616,142200,53160315,2060,2060,2060,2060,0
20230616,142100,53160315,2060,2060,2060,2060,0
20230616,142000,53160315,2060,2060,2060,2060,0
20230616,141900,53160315,2060,2060,2060,2060,0
20230616,141800,53160315,2060,2060,2060,2060,0
20230616,141700,53160315,2060,2060,2060,2060,0
20230616,141600,53160315,2060,2060,2060,2060,0
20230616,141500,53160315,2060,2060,2060,2060,0
20230616,141400,53160315,2060,2060,2060,2060,0
20230616,141300,53160315,2060,2060,2060,2060,0
20230616,141200,53160315,2060,2060,2060,2060,0
20230616,141100,53160315,2060,2060,2060,2060,0
20230616,141000,53160315,2060,2060,2060,2060,0
20230616,140900,53160315,2060,2060,2060,2060,0
20230616,140800,53160315,2060,2060,2060,2060,0
20230616,140700,53160315,2060,2060,2060,2060,0
20230616,140600,53160315,2060,2060,2060,2060,0
20230616,140500,53160315,2060,2060,2060,2060,0
20230616,140400,53160315,2060,2060,2060,2060,0
20230616,140300,53160315,2060,2060,2060,2060,51
20230616,140200,53055255,2060,2060,2060,2060,0
20230616,140100,53055255,2060,2060,2060,2060,0
20230616,140000,53055255,2060,2060,2060,2060,0
20230616,135900,53055255,2060,2055,2060,2055,550
20230616,135800,51924140,2050,2050,2050,2050,0
20230616,135700,51924140,2050,2050,2050,2050,0
20230616,135600,51924140,2050,2050,2050,2050,0
20230616,135500,51924140,2050,2050,2050,2050,0
20230616,135400,51924140,2050,2050,2050,2050,0
20230616,135300,51924140,2050,2050,2050,2050,2
20230616,135200,51920040,2055,2055,2055,2055,0
20230616,135100,51920040,2055,2055,2055,2055,0
20230616,135000,51920040,2055,2055,2055,2055,1
20230616,134900,51917985,2055,2055,2055,2055,0
20230616,134800,51917985,2055,2055,2055,2055,0
20230616,134700,51917985,2055,2055,2055,2055,0
20230616,134600,51917985,2055,2055,2055,2055,10
20230616,134500,51897435,2055,2055,2055,2055,0
20230616,134400,51897435,2055,2055,2055,2055,0
20230616,134300,51897435,2055,2055,2055,2055,0
20230616,134200,51897435,2055,2055,2055,2055,0
20230616,134100,51897435,2055,2055,2055,2055,0
20230616,134000,51897435,2055,2055,2055,2055,0
20230616,133900,51897435,2055,2055,2055,2055,0
20230616,133800,51897435,2055,2055,2055,2055,0
20230616,133700,51897435,2055,2055,2055,2055,27
20230616,133600,51841950,2055,2055,2055,2055,0
20230616,133500,51841950,2055,2055,2055,2055,0
20230616,133400,51841950,2055,2055,2055,2055,0
20230616,133300,51841950,2055,2055,2055,2055,10
20230616,133200,51821400,2055,2055,2055,2055,0
20230616,133100,51821400,2055,2055,2055,2055,0
20230616,133000,51821400,2055,2055,2055,2055,0
20230616,132900,51821400,2055,2055,2055,2055,0
20230616,132800,51821400,2055,2055,2055,2055,3
20230616,132700,51815235,2050,2055,2055,2050,3
20230616,132600,51809080,2050,2050,2050,2050,0
20230616,132500,51809080,2050,2055,2055,2050,200
20230616,132400,51399070,2050,2050,2050,2050,0
20230616,132300,51399070,2050,2050,2050,2050,0
20230616,132200,51399070,2050,2050,2050,2050,0
20230616,132100,51399070,2050,2050,2050,2050,0
20230616,132000,51399070,2050,2055,2055,2050,1263
20230616,131900,48806765,2060,2060,2060,2060,0
20230616,131800,48806765,2060,2060,2060,2060,0
20230616,131700,48806765,2060,2060,2060,2060,0
20230616,131600,48806765,2060,2060,2060,2060,0
20230616,131500,48806765,2060,2060,2060,2060,0
20230616,131400,48806765,2060,2060,2060,2060,0
20230616,131300,48806765,2060,2060,2060,2060,0
20230616,131200,48806765,2060,2060,2060,2060,20
20230616,131100,48765565,2060,2060,2060,2060,13
20230616,131000,48738785,2060,2060,2060,2060,501
20230616,130900,47706725,2065,2065,2065,2065,0
20230616,130800,47706725,2065,2065,2065,2065,0
20230616,130700,47706725,2065,2065,2065,2065,0
20230616,130600,47706725,2065,2065,2065,2065,0
20230616,130500,47706725,2065,2065,2065,2065,0
20230616,130400,47706725,2065,2065,2065,2065,0
20230616,130300,47706725,2065,2065,2065,2065,0
20230616,130200,47706725,2065,2065,2065,2065,0
20230616,130100,47706725,2065,2065,2065,2065,8
20230616,130000,47690205,2065,2065,2065,2065,0
20230616,125900,47690205,2065,2065,2065,2065,0
20230616,125800,47690205,2065,2065,2065,2065,0
20230616,125700,47690205,2065,2065,2065,2065,0
20230616,125600,47690205,2065,2065,2065,2065,0
20230616,125500,47690205,2065,2065,2065,2065,0
20230616,125400,47690205,2065,2065,2065,2065,1
20230616,125300,47688140,2060,2060,2060,2060,98
20230616,125200,47486260,2065,2065,2065,2065,2
20230616,125100,47482130,2060,2060,2060,2060,0
20230616,125000,47482130,2060,2060,2060,2060,0
20230616,124900,47482130,2060,2060,2060,2060,0
20230616,124800,47482130,2060,2060,2060,2060,0
20230616,124700,47482130,2060,2060,2060,2060,505
20230616,124600,46441830,2065,2065,2065,2065,0
20230616,124500,46441830,2065,2065,2065,2065,0
20230616,124400,46441830,2065,2065,2065,2065,0
20230616,124300,46441830,2065,2065,2065,2065,0
20230616,124200,46441830,2065,2065,2065,2065,0
20230616,124100,46441830,2065,2065,2065,2065,2
20230616,124000,46437700,2060,2060,2060,2060,2122
20230616,123900,42066380,2060,2060,2060,2060,0
20230616,123800,42066380,2060,2060,2060,2060,0
20230616,123700,42066380,2060,2060,2060,2060,0
20230616,123600,42066380,2060,2060,2060,2060,0
20230616,123500,42066380,2060,2060,2060,2060,0
20230616,123400,42066380,2060,2060,2060,2060,0
20230616,123300,42066380,2060,2060,2060,2060,0
20230616,123200,42066380,2060,2060,2060,2060,0
20230616,123100,42066380,2060,2060,2060,2060,0
20230616,123000,42066380,2060,2060,2060,2060,0
20230616,122900,42066380,2060,2060,2060,2060,0
20230616,122800,42066380,2060,2060,2060,2060,0
20230616,122700,42066380,2060,2060,2060,2060,0
20230616,122600,42066380,2060,2060,2060,2060,2
20230616,122500,42062260,2050,2050,2050,2050,0
20230616,122400,42062260,2050,2050,2050,2050,0
20230616,122300,42062260,2050,2050,2050,2050,150
20230616,122200,41754760,2055,2055,2055,2055,0
20230616,122100,41754760,2055,2055,2055,2055,0
20230616,122000,41754760,2055,2055,2055,2055,0
20230616,121900,41754760,2055,2055,2055,2055,3
20230616,121800,41748595,2055,2055,2055,2055,299
20230616,121700,41134150,2055,2055,2055,2055,0
20230616,121600,41134150,2055,2055,2055,2055,0
20230616,121500,41134150,2055,2055,2055,2055,0
20230616,121400,41134150,2055,2055,2055,2055,48
20230616,121300,41035510,2050,2050,2050,2050,0
20230616,121200,41035510,2050,2050,2050,2050,0
20230616,121100,41035510,2050,2050,2050,2050,0
20230616,121000,41035510,2050,2050,2050,2050,1
20230616,120900,41033460,2060,2060,2060,2060,0
20230616,120800,41033460,2060,2060,2060,2060,0
20230616,120700,41033460,2060,2060,2060,2060,0
20230616,120600,41033460,2060,2060,2060,2060,0
20230616,120500,41033460,2060,2060,2060,2060,0
20230616,120400,41033460,2060,2060,2060,2060,0
20230616,120300,41033460,2060,2060,2060,2060,48
20230616,120200,40934580,2060,2060,2060,2060,0
20230616,120100,40934580,2060,2060,2060,2060,0
20230616,120000,40934580,2060,2060,2060,2060,1
20230616,115900,40932520,2050,2050,2050,2050,0
20230616,115800,40932520,2050,2050,2050,2050,0
20230616,115700,40932520,2050,2050,2050,2050,0
20230616,115600,40932520,2050,2050,2050,2050,0
20230616,115500,40932520,2050,2050,2050,2050,0
20230616,115400,40932520,2050,2050,2050,2050,0
20230616,115300,40932520,2050,2050,2050,2050,1200
20230616,115200,38472520,2050,2050,2050,2050,40
20230616,115100,38390520,2050,2050,2050,2050,0
20230616,115000,38390520,2050,2050,2050,2050,0
20230616,114900,38390520,2050,2050,2050,2050,0
20230616,114800,38390520,2050,2050,2050,2050,0
20230616,114700,38390520,2050,2050,2050,2050,6
20230616,114600,38378220,2050,2050,2050,2050,0
20230616,114500,38378220,2050,2050,2050,2050,0
20230616,114400,38378220,2050,2050,2050,2050,0
20230616,114300,38378220,2050,2050,2050,2050,0
20230616,114200,38378220,2050,2050,2050,2050,0
20230616,114100,38378220,2050,2050,2050,2050,0
20230616,114000,38378220,2050,2050,2050,2050,0
20230616,113900,38378220,2050,2050,2050,2050,0
20230616,113800,38378220,2050,2050,2050,2050,850
20230616,113700,36635720,2060,2060,2060,2060,0
20230616,113600,36635720,2060,2060,2060,2060,0
20230616,113500,36635720,2060,2060,2060,2060,0
20230616,113400,36635720,2060,2060,2060,2060,0
20230616,113300,36635720,2060,2060,2060,2060,0
20230616,113200,36635720,2060,2060,2060,2060,0
20230616,113100,36635720,2060,2060,2060,2060,0
20230616,113000,36635720,2060,2060,2060,2060,0
20230616,112900,36635720,2060,2060,2060,2060,0
20230616,112800,36635720,2060,2060,2060,2060,50
20230616,112700,36532720,2060,2060,2060,2060,0
20230616,112600,36532720,2060,2060,2060,2060,0
20230616,112500,36532720,2060,2060,2060,2060,1
20230616,112400,36530660,2060,2060,2060,2060,0
20230616,112300,36530660,2060,2060,2060,2060,0
20230616,112200,36530660,2060,2060,2060,2060,0
20230616,112100,36530660,2060,2060,2060,2060,0
20230616,112000,36530660,2060,2060,2060,2060,0
20230616,111900,36530660,2060,2060,2060,2060,0
20230616,111800,36530660,2060,2060,2060,2060,0
20230616,111700,36530660,2060,2060,2060,2060,0
20230616,111600,36530660,2060,2060,2060,2060,0
20230616,111500,36530660,2060,2060,2060,2060,0
20230616,111400,36530660,2060,2060,2060,2060,0
20230616,111300,36530660,2060,2060,2060,2060,0
20230616,111200,36530660,2060,2060,2060,2060,0
20230616,111100,36530660,2060,2060,2060,2060,0
20230616,111000,36530660,2060,2060,2060,2060,20
20230616,110900,36489460,2060,2060,2060,2060,0
20230616,110800,36489460,2060,2060,2060,2060,0
20230616,110700,36489460,2060,2060,2060,2060,0
20230616,110600,36489460,2060,2060,2060,2060,0
20230616,110500,36489460,2060,2060,2060,2060,0
20230616,110400,36489460,2060,2060,2060,2060,0
20230616,110300,36489460,2060,2060,2060,2060,0
20230616,110200,36489460,2060,2060,2060,2060,0
20230616,110100,36489460,2060,2060,2060,2060,0
20230616,110000,36489460,2060,2060,2060,2060,10
20230616,105900,36468860,2060,2060,2060,2060,0
20230616,105800,36468860,2060,2060,2060,2060,24
20230616,105700,36419420,2060,2060,2060,2060,0
20230616,105600,36419420,2060,2060,2060,2060,0
20230616,105500,36419420,2060,2060,2060,2060,0
20230616,105400,36419420,2060,2060,2060,2060,0
20230616,105300,36419420,2060,2060,2060,2060,1
20230616,105200,36417360,2050,2050,2050,2050,0
20230616,105100,36417360,2050,2050,2050,2050,285
20230616,105000,35833110,2050,2050,2050,2050,315
20230616,104900,35187360,2050,2050,2050,2050,0
20230616,104800,35187360,2050,2050,2050,2050,0
20230616,104700,35187360,2050,2050,2050,2050,0
20230616,104600,35187360,2050,2050,2050,2050,0
20230616,104500,35187360,2050,2050,2050,2050,0
20230616,104400,35187360,2050,2050,2050,2050,86
20230616,104300,35011060,2050,2050,2050,2050,259
20230616,104200,34480110,2050,2050,2050,2050,0
20230616,104100,34480110,2050,2050,2050,2050,0
20230616,104000,34480110,2050,2050,2050,2050,0
20230616,103900,34480110,2050,2050,2050,2050,95
20230616,103800,34285360,2050,2050,2050,2050,0
20230616,103700,34285360,2050,2050,2050,2050,0
20230616,103600,34285360,2050,2050,2050,2050,0
20230616,103500,34285360,2050,2050,2050,2050,0
20230616,103400,34285360,2050,2050,2050,2050,0
20230616,103300,34285360,2050,2050,2050,2050,0
20230616,103200,34285360,2050,2050,2050,2050,1059
20230616,103100,32114410,2055,2055,2055,2055,71
20230616,103000,31968505,2060,2060,2060,2060,0
20230616,102900,31968505,2060,2055,2060,2055,15
20230616,102800,31937630,2060,2060,2060,2060,0
20230616,102700,31937630,2060,2060,2060,2060,819
20230616,102600,30250490,2050,2050,2050,2050,0
20230616,102500,30250490,2050,2050,2050,2050,0
20230616,102400,30250490,2050,2050,2050,2050,0
20230616,102300,30250490,2050,2050,2050,2050,0
20230616,102200,30250490,2050,2050,2050,2050,0
20230616,102100,30250490,2050,2050,2050,2050,0
20230616,102000,30250490,2050,2050,2050,2050,0
20230616,101900,30250490,2050,2050,2050,2050,113
20230616,101800,30018840,2050,2050,2050,2050,5
20230616,101700,30008590,2055,2055,2055,2055,0
20230616,101600,30008590,2055,2055,2055,2055,433
20230616,101500,29118775,2060,2060,2060,2060,0
20230616,101400,29118775,2060,2060,2060,2060,0
20230616,101300,29118775,2060,2060,2060,2060,0
20230616,101200,29118775,2060,2060,2060,2060,0
20230616,101100,29118775,2060,2060,2060,2060,0
20230616,101000,29118775,2060,2060,2060,2060,0
20230616,100900,29118775,2060,2060,2060,2060,0
20230616,100800,29118775,2060,2060,2060,2060,0
20230616,100700,29118775,2060,2060,2060,2060,0
20230616,100600,29118775,2060,2060,2060,2060,0
20230616,100500,29118775,2060,2060,2060,2060,0
20230616,100400,29118775,2060,2060,2060,2060,0
20230616,100300,29118775,2060,2060,2060,2060,100
20230616,100200,28912775,2060,2060,2060,2060,10
20230616,100100,28892175,2060,2060,2060,2060,0
20230616,100000,28892175,2060,2060,2060,2060,19
20230616,095900,28853035,2050,2050,2050,2050,0
20230616,095800,28853035,2050,2050,2050,2050,0
20230616,095700,28853035,2050,2050,2050,2050,0
20230616,095600,28853035,2050,2050,2050,2050,0
20230616,095500,28853035,2050,2050,2050,2050,600
20230616,095400,27623035,2045,2045,2045,2045,0
20230616,095300,27623035,2045,2050,2050,2045,2852
20230616,095200,21784225,2055,2055,2055,2055,282
20230616,095100,21204715,2055,2055,2055,2055,4
20230616,095000,21196495,2055,2055,2055,2055,0
20230616,094900,21196495,2055,2055,2055,2055,5
20230616,094800,21186220,2055,2055,2055,2055,0
20230616,094700,21186220,2055,2055,2055,2055,0
20230616,094600,21186220,2055,2055,2055,2055,13
20230616,094500,21159505,2050,2050,2050,2050,4
20230616,094400,21151305,2050,2050,2050,2050,35
20230616,094300,21079555,2050,2050,2050,2050,63
20230616,094200,20950405,2055,2055,2055,2055,9
20230616,094100,20931910,2055,2055,2055,2055,0
20230616,094000,20931910,2055,2055,2055,2055,0
20230616,093900,20931910,2055,2055,2055,2055,1075
20230616,093800,18722785,2060,2060,2060,2060,34
20230616,093700,18652745,2055,2060,2060,2055,30
20230616,093600,18590990,2065,2065,2065,2065,1
20230616,093500,18588925,2065,2065,2065,2065,0
20230616,093400,18588925,2065,2065,2065,2065,0
20230616,093300,18588925,2065,2065,2065,2065,25
20230616,093200,18537300,2065,2060,2065,2060,216
20230616,093100,18092335,2060,2060,2060,2060,0
20230616,093000,18092335,2060,2060,2060,2060,0
20230616,092900,18092335,2060,2050,2060,2050,1624
20230616,092800,14755030,2045,2050,2050,2045,15
20230616,092700,14724305,2050,2050,2050,2050,1010
20230616,092600,12653805,2050,2050,2050,2050,0
20230616,092500,12653805,2050,2050,2050,2050,0
20230616,092400,12653805,2050,2050,2050,2050,0
20230616,092300,12653805,2050,2050,2050,2050,314
20230616,092200,12010105,2040,2045,2045,2040,230
20230616,092100,11539865,2045,2045,2045,2045,500
20230616,092000,10517365,2050,2050,2050,2050,0
20230616,091900,10517365,2050,2050,2050,2050,6
20230616,091800,10505065,2050,2050,2050,2050,0
20230616,091700,10505065,2050,2050,2050,2050,240
20230616,091600,10013065,2050,2050,2050,2050,35
20230616,091500,9941315,2045,2045,2045,2045,0
20230616,091400,9941315,2045,2045,2045,2045,0
20230616,091300,9941315,2045,2045,2045,2045,0
20230616,091200,9941315,2045,2045,2045,2045,0
20230616,091100,9941315,2045,2050,2050,2045,324
20230616,091000,9278615,2050,2050,2050,2050,1491
20230616,090900,6222065,2050,2050,2050,2050,0
20230616,090800,6222065,2050,2050,2050,2050,0
20230616,090700,6222065,2050,2050,2050,2050,0
20230616,090600,6222065,2050,2050,2050,2050,300
20230616,090500,5607065,2050,2055,2055,2050,171
20230616,090400,5256200,2050,2050,2050,2050,146
20230616,090300,4956900,2050,2050,2050,2050,51
20230616,090200,4852350,2050,2050,2050,2050,0
20230616,090100,4852350,2050,2050,2050,2050,0
20230616,090000,4852350,2050,2050,2050,2050,2367