KissMeData/010050/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200400,695927362,732,732,732,732,24245
20230616,200300,695927362,732,732,732,732,0
20230616,200200,695927362,732,732,732,732,0
20230616,200100,695927362,732,732,732,732,0
20230616,200000,695927362,732,732,732,732,0
20230616,195900,695927362,732,732,732,732,0
20230616,195800,695927362,732,732,732,732,0
20230616,195700,695927362,732,732,732,732,0
20230616,195600,695927362,732,732,732,732,0
20230616,195500,695927362,732,732,732,732,0
20230616,195400,695927362,732,732,732,732,0
20230616,195300,695927362,732,732,732,732,0
20230616,195200,695927362,732,732,732,732,0
20230616,195100,695927362,732,732,732,732,0
20230616,195000,695927362,732,732,732,732,0
20230616,194900,695927362,732,732,732,732,0
20230616,194800,695927362,732,732,732,732,0
20230616,194700,695927362,732,732,732,732,0
20230616,194600,695927362,732,732,732,732,0
20230616,194500,695927362,732,732,732,732,0
20230616,194400,695927362,732,732,732,732,0
20230616,194300,695927362,732,732,732,732,0
20230616,194200,695927362,732,732,732,732,0
20230616,194100,695927362,732,732,732,732,0
20230616,194000,695927362,732,732,732,732,0
20230616,193900,695927362,732,732,732,732,0
20230616,193800,695927362,732,732,732,732,0
20230616,193700,695927362,732,732,732,732,0
20230616,193600,695927362,732,732,732,732,0
20230616,193500,695927362,732,732,732,732,0
20230616,193400,695927362,732,732,732,732,24245
20230616,193300,695927362,732,732,732,732,0
20230616,193200,695927362,732,732,732,732,0
20230616,193100,695927362,732,732,732,732,0
20230616,193000,695927362,732,732,732,732,0
20230616,192900,695927362,732,732,732,732,0
20230616,192800,695927362,732,732,732,732,0
20230616,192700,695927362,732,732,732,732,0
20230616,192600,695927362,732,732,732,732,0
20230616,192500,695927362,732,732,732,732,0
20230616,192400,695927362,732,732,732,732,0
20230616,192300,695927362,732,732,732,732,0
20230616,192200,695927362,732,732,732,732,0
20230616,192100,695927362,732,732,732,732,0
20230616,192000,695927362,732,732,732,732,0
20230616,191900,695927362,732,732,732,732,0
20230616,191800,695927362,732,732,732,732,0
20230616,191700,695927362,732,732,732,732,0
20230616,191600,695927362,732,732,732,732,0
20230616,191500,695927362,732,732,732,732,0
20230616,191400,695927362,732,732,732,732,0
20230616,191300,695927362,732,732,732,732,0
20230616,191200,695927362,732,732,732,732,0
20230616,191100,695927362,732,732,732,732,0
20230616,191000,695927362,732,732,732,732,0
20230616,190900,695927362,732,732,732,732,0
20230616,190800,695927362,732,732,732,732,0
20230616,190700,695927362,732,732,732,732,0
20230616,190600,695927362,732,732,732,732,0
20230616,190500,695927362,732,732,732,732,0
20230616,190400,695927362,732,732,732,732,24245
20230616,190300,695927362,732,732,732,732,0
20230616,190200,695927362,732,732,732,732,0
20230616,190100,695927362,732,732,732,732,0
20230616,190000,695927362,732,732,732,732,0
20230616,185900,695927362,732,732,732,732,0
20230616,185800,695927362,732,732,732,732,0
20230616,185700,695927362,732,732,732,732,0
20230616,185600,695927362,732,732,732,732,0
20230616,185500,695927362,732,732,732,732,0
20230616,185400,695927362,732,732,732,732,0
20230616,185300,695927362,732,732,732,732,0
20230616,185200,695927362,732,732,732,732,0
20230616,185100,695927362,732,732,732,732,0
20230616,185000,695927362,732,732,732,732,0
20230616,184900,695927362,732,732,732,732,0
20230616,184800,695927362,732,732,732,732,0
20230616,184700,695927362,732,732,732,732,0
20230616,184600,695927362,732,732,732,732,0
20230616,184500,695927362,732,732,732,732,0
20230616,184400,695927362,732,732,732,732,0
20230616,184300,695927362,732,732,732,732,0
20230616,184200,695927362,732,732,732,732,0
20230616,184100,695927362,732,732,732,732,0
20230616,184000,695927362,732,732,732,732,0
20230616,183900,695927362,732,732,732,732,0
20230616,183800,695927362,732,732,732,732,0
20230616,183700,695927362,732,732,732,732,0
20230616,183600,695927362,732,732,732,732,0
20230616,183500,695927362,732,732,732,732,0
20230616,183400,695927362,732,732,732,732,24245
20230616,183300,695927362,732,732,732,732,0
20230616,183200,695927362,732,732,732,732,0
20230616,183100,695927362,732,732,732,732,0
20230616,183000,695927362,732,732,732,732,0
20230616,182900,695927362,732,732,732,732,0
20230616,182800,695927362,732,732,732,732,0
20230616,182700,695927362,732,732,732,732,0
20230616,182600,695927362,732,732,732,732,0
20230616,182500,695927362,732,732,732,732,0
20230616,182400,695927362,732,732,732,732,0
20230616,182300,695927362,732,732,732,732,0
20230616,182200,695927362,732,732,732,732,0
20230616,182100,695927362,732,732,732,732,0
20230616,182000,695927362,732,732,732,732,0
20230616,181900,695927362,732,732,732,732,0
20230616,181800,695927362,732,732,732,732,0
20230616,181700,695927362,732,732,732,732,0
20230616,181600,695927362,732,732,732,732,0
20230616,181500,695927362,732,732,732,732,0
20230616,181400,695927362,732,732,732,732,0
20230616,181300,695927362,732,732,732,732,0
20230616,181200,695927362,732,732,732,732,0
20230616,181100,695927362,732,732,732,732,0
20230616,181000,695927362,732,732,732,732,0
20230616,180900,695927362,732,732,732,732,0
20230616,180800,695927362,732,732,732,732,0
20230616,180700,695927362,732,732,732,732,0
20230616,180600,695927362,732,732,732,732,0
20230616,180500,695927362,732,732,732,732,0
20230616,180400,695927362,732,732,732,732,24245
20230616,180300,695927362,732,732,732,732,0
20230616,180200,695927362,732,732,732,732,0
20230616,180100,695927362,732,732,732,732,0
20230616,180000,695927362,732,732,732,732,0
20230616,175900,695927362,732,732,732,732,0
20230616,175800,695927362,732,732,732,732,0
20230616,175700,695927362,732,732,732,732,0
20230616,175600,695927362,732,732,732,732,0
20230616,175500,695927362,732,732,732,732,0
20230616,175400,695927362,732,732,732,732,0
20230616,175300,695927362,732,732,732,732,0
20230616,175200,695927362,732,732,732,732,0
20230616,175100,695927362,732,732,732,732,0
20230616,175000,695927362,732,732,732,732,0
20230616,174900,695927362,732,732,732,732,0
20230616,174800,695927362,732,732,732,732,0
20230616,174700,695927362,732,732,732,732,0
20230616,174600,695927362,732,732,732,732,0
20230616,174500,695927362,732,732,732,732,0
20230616,174400,695927362,732,732,732,732,0
20230616,174300,695927362,732,732,732,732,0
20230616,174200,695927362,732,732,732,732,0
20230616,174100,695927362,732,732,732,732,0
20230616,174000,695927362,732,732,732,732,0
20230616,173900,695927362,732,732,732,732,0
20230616,173800,695927362,732,732,732,732,0
20230616,173700,695927362,732,732,732,732,0
20230616,173600,695927362,732,732,732,732,0
20230616,173500,695927362,732,732,732,732,0
20230616,173400,695927362,732,732,732,732,24245
20230616,173300,695927362,732,732,732,732,0
20230616,173200,695927362,732,732,732,732,0
20230616,173100,695927362,732,732,732,732,0
20230616,173000,695927362,732,732,732,732,0
20230616,172900,695927362,732,732,732,732,0
20230616,172800,695927362,732,732,732,732,0
20230616,172700,695927362,732,732,732,732,0
20230616,172600,695927362,732,732,732,732,0
20230616,172500,695927362,732,732,732,732,0
20230616,172400,695927362,732,732,732,732,0
20230616,172300,695927362,732,732,732,732,0
20230616,172200,695927362,732,732,732,732,0
20230616,172100,695927362,732,732,732,732,0
20230616,172000,695927362,732,732,732,732,0
20230616,171900,695927362,732,732,732,732,0
20230616,171800,695927362,732,732,732,732,0
20230616,171700,695927362,732,732,732,732,0
20230616,171600,695927362,732,732,732,732,0
20230616,171500,695927362,732,732,732,732,0
20230616,171400,695927362,732,732,732,732,0
20230616,171300,695927362,732,732,732,732,0
20230616,171200,695927362,732,732,732,732,0
20230616,171100,695927362,732,732,732,732,0
20230616,171000,695927362,732,732,732,732,0
20230616,170900,695927362,732,732,732,732,0
20230616,170800,695927362,732,732,732,732,0
20230616,170700,695927362,732,732,732,732,0
20230616,170600,695927362,732,732,732,732,0
20230616,170500,695927362,732,732,732,732,0
20230616,170400,695927362,732,732,732,732,24245
20230616,170300,695927362,732,732,732,732,0
20230616,170200,695927362,732,732,732,732,0
20230616,170100,695927362,732,732,732,732,0
20230616,170000,695927362,732,732,732,732,0
20230616,165900,695927362,732,732,732,732,0
20230616,165800,695927362,732,732,732,732,0
20230616,165700,695927362,732,732,732,732,0
20230616,165600,695927362,732,732,732,732,0
20230616,165500,695927362,732,732,732,732,0
20230616,165400,695927362,732,732,732,732,0
20230616,165300,695927362,732,732,732,732,0
20230616,165200,695927362,732,732,732,732,0
20230616,165100,695927362,732,732,732,732,0
20230616,165000,695927362,732,732,732,732,0
20230616,164900,695927362,732,732,732,732,0
20230616,164800,695927362,732,732,732,732,0
20230616,164700,695927362,732,732,732,732,0
20230616,164600,695927362,732,732,732,732,0
20230616,164500,695927362,732,732,732,732,0
20230616,164400,695927362,732,732,732,732,0
20230616,164300,695927362,732,732,732,732,0
20230616,164200,695927362,732,732,732,732,0
20230616,164100,695927362,732,732,732,732,0
20230616,164000,695927362,732,732,732,732,0
20230616,163900,695927362,732,732,732,732,0
20230616,163800,695927362,732,732,732,732,0
20230616,163700,695927362,732,732,732,732,0
20230616,163600,695927362,732,732,732,732,0
20230616,163500,695927362,732,732,732,732,0
20230616,163400,695927362,732,732,732,732,24245
20230616,163300,695927362,732,732,732,732,0
20230616,163200,695927362,732,732,732,732,0
20230616,163100,695927362,732,732,732,732,0
20230616,163000,695927362,732,732,732,732,0
20230616,162900,695927362,732,732,732,732,0
20230616,162800,695927362,732,732,732,732,0
20230616,162700,695927362,732,732,732,732,0
20230616,162600,695927362,732,732,732,732,0
20230616,162500,695927362,732,732,732,732,0
20230616,162400,695927362,732,732,732,732,0
20230616,162300,695927362,732,732,732,732,0
20230616,162200,695927362,732,732,732,732,0
20230616,162100,695927362,732,732,732,732,0
20230616,162000,695927362,732,732,732,732,0
20230616,161900,695927362,732,732,732,732,0
20230616,161800,695927362,732,732,732,732,0
20230616,161700,695927362,732,732,732,732,0
20230616,161600,695927362,732,732,732,732,0
20230616,161500,695927362,732,732,732,732,0
20230616,161400,695927362,732,732,732,732,0
20230616,161300,695927362,732,732,732,732,0
20230616,161200,695927362,732,732,732,732,0
20230616,161100,695927362,732,732,732,732,0
20230616,161000,695927362,732,732,732,732,0
20230616,160900,695927362,732,732,732,732,0
20230616,160800,695927362,732,732,732,732,0
20230616,160700,695927362,732,732,732,732,0
20230616,160600,695927362,732,732,732,732,0
20230616,160500,695927362,732,732,732,732,0
20230616,160400,695927362,732,732,732,732,24245
20230616,160300,695927362,732,732,732,732,0
20230616,160200,695927362,732,732,732,732,0
20230616,160100,695927362,732,732,732,732,0
20230616,160000,695927362,732,732,732,732,0
20230616,155900,695927362,732,732,732,732,0
20230616,155800,695927362,732,732,732,732,0
20230616,155700,695927362,732,732,732,732,0
20230616,155600,695927362,732,732,732,732,0
20230616,155500,695927362,732,732,732,732,0
20230616,155400,695927362,732,732,732,732,0
20230616,155300,695927362,732,732,732,732,0
20230616,155200,695927362,732,732,732,732,0
20230616,155100,695927362,732,732,732,732,0
20230616,155000,695927362,732,732,732,732,0
20230616,154900,695927362,732,732,732,732,0
20230616,154800,695927362,732,732,732,732,0
20230616,154700,695927362,732,732,732,732,0
20230616,154600,695927362,732,732,732,732,0
20230616,154500,695927362,732,732,732,732,0
20230616,154400,695927362,732,732,732,732,0
20230616,154300,695927362,732,732,732,732,0
20230616,154200,695927362,732,732,732,732,0
20230616,154100,695927362,732,732,732,732,0
20230616,154000,695927362,732,732,732,732,0
20230616,153900,695927362,732,732,732,732,0
20230616,153800,695927362,732,732,732,732,0
20230616,153700,695927362,732,732,732,732,0
20230616,153600,695927362,732,732,732,732,0
20230616,153500,695927362,732,732,732,732,0
20230616,153400,695927362,732,732,732,732,24245
20230616,153300,695927362,732,732,732,732,0
20230616,153200,695927362,732,732,732,732,0
20230616,153100,695927362,732,732,732,732,0
20230616,153000,695927362,732,732,732,732,24245
20230616,152900,678180022,733,733,733,733,0
20230616,152800,678180022,733,733,733,733,0
20230616,152700,678180022,733,733,733,733,0
20230616,152600,678180022,733,733,733,733,0
20230616,152500,678180022,733,733,733,733,0
20230616,152400,678180022,733,733,733,733,0
20230616,152300,678180022,733,733,733,733,0
20230616,152200,678180022,733,733,733,733,0
20230616,152100,678180022,733,733,733,733,0
20230616,152000,678180022,733,733,733,733,0
20230616,151900,678180022,733,733,733,732,7362
20230616,151800,672783677,732,733,733,732,10119
20230616,151700,665375124,733,732,733,732,749
20230616,151600,664826431,732,731,732,731,7045
20230616,151500,659671990,732,732,732,732,23
20230616,151400,659655154,732,731,732,731,2772
20230616,151300,657628052,732,732,733,732,12918
20230616,151200,648170666,733,733,733,733,870
20230616,151100,647532956,733,733,733,732,4543
20230616,151000,644202941,733,733,733,732,1806
20230616,150900,642879151,733,733,733,733,2851
20230616,150800,640789368,733,733,733,733,87
20230616,150700,640725597,733,733,733,733,1819
20230616,150600,639392270,733,733,733,733,1248
20230616,150500,638477486,733,732,733,732,1739
20230616,150400,637203080,733,733,733,733,5484
20230616,150300,633183308,733,733,733,732,10793
20230616,150200,625272318,733,731,733,731,7566
20230616,150100,619737997,732,732,732,732,220
20230616,150000,619576957,732,732,732,732,24
20230616,145900,619559389,732,732,732,732,1001
20230616,145800,618826657,732,731,732,731,501
20230616,145700,618460425,732,732,733,732,1085
20230616,145600,617665279,732,732,733,732,1315
20230616,145500,616701892,732,731,732,731,2404
20230616,145400,614942166,732,733,733,732,5792
20230616,145300,610702412,733,732,733,732,1505
20230616,145200,609599975,732,732,732,731,2431
20230616,145100,607820484,732,732,732,732,5111
20230616,145000,604079232,732,732,732,732,9477
20230616,144900,597142068,732,732,732,732,4119
20230616,144800,594126960,732,732,732,732,298
20230616,144700,593908824,732,732,732,732,393
20230616,144600,593621148,732,732,732,732,290
20230616,144500,593408868,732,732,732,732,471
20230616,144400,593064096,732,732,732,732,1
20230616,144300,593063364,732,732,732,732,2
20230616,144200,593061900,732,732,732,732,1216
20230616,144100,592171788,732,732,732,732,22
20230616,144000,592155684,732,732,732,732,377
20230616,143900,591879720,732,732,732,732,530
20230616,143800,591491760,732,732,732,732,183
20230616,143700,591357804,731,731,731,731,0
20230616,143600,591357804,731,731,731,731,0
20230616,143500,591357804,731,732,732,731,11
20230616,143400,591349762,730,730,730,730,0
20230616,143300,591349762,730,731,731,730,20015
20230616,143200,576722010,732,732,732,732,950
20230616,143100,576026610,732,731,732,731,164
20230616,143000,575906563,732,732,732,732,83
20230616,142900,575845807,732,732,732,732,8731
20230616,142800,569454715,732,732,732,731,3116
20230616,142700,567175015,731,731,731,731,10
20230616,142600,567167705,732,732,732,732,139
20230616,142500,567065957,732,732,732,732,246
20230616,142400,566885885,732,732,732,732,667
20230616,142300,566397641,732,732,732,732,600
20230616,142200,565958441,732,732,732,732,1722
20230616,142100,564697937,732,732,732,732,2682
20230616,142000,562734713,732,732,732,732,267
20230616,141900,562539269,732,731,732,731,31
20230616,141800,562516598,731,732,732,731,210
20230616,141700,562362978,732,732,732,732,1000
20230616,141600,561630978,732,731,732,731,300
20230616,141500,561411628,731,732,732,731,1533
20230616,141400,560291001,732,732,732,732,300
20230616,141300,560071401,731,732,732,731,124
20230616,141200,559980701,731,731,731,731,5065
20230616,141100,556278186,731,731,731,731,84459
20230616,141000,494538657,732,732,732,732,350
20230616,140900,494282457,732,733,733,731,8654
20230616,140800,487951330,733,732,733,732,31
20230616,140700,487928637,732,732,732,732,1300
20230616,140600,486977037,733,733,733,732,1570
20230616,140500,485827784,733,733,733,733,645
20230616,140400,485354999,733,733,733,732,55064
20230616,140300,445047409,733,732,733,732,207
20230616,140200,444895884,733,732,733,732,399
20230616,140100,444603418,733,733,733,733,1137
20230616,140000,443769997,733,733,733,733,101
20230616,135900,443695964,733,733,733,733,15
20230616,135800,443684969,733,733,733,733,71
20230616,135700,443632926,733,733,733,733,10
20230616,135600,443625596,732,733,733,732,693
20230616,135500,443117927,733,733,733,733,53
20230616,135400,443079078,733,733,733,733,17
20230616,135300,443066617,733,733,733,733,5
20230616,135200,443062952,733,733,733,733,210
20230616,135100,442909022,733,733,733,733,0
20230616,135000,442909022,733,733,733,733,204
20230616,134900,442759490,734,733,734,733,978
20230616,134800,442042424,734,734,734,734,647
20230616,134700,441567526,734,734,734,734,226
20230616,134600,441401642,734,734,734,734,2359
20230616,134500,439670136,733,733,734,733,918
20230616,134400,438996790,733,733,733,733,0
20230616,134300,438996790,733,734,734,733,5346
20230616,134200,435077947,734,733,734,733,2500
20230616,134100,433244392,732,732,732,732,10
20230616,134000,433237072,733,733,734,733,698
20230616,133900,432724996,733,733,733,733,0
20230616,133800,432724996,733,733,733,733,136
20230616,133700,432625308,733,733,733,733,1214
20230616,133600,431735446,733,733,733,733,0
20230616,133500,431735446,733,733,733,733,114
20230616,133400,431651884,733,733,733,733,854
20230616,133300,431025902,733,733,734,733,2265
20230616,133200,429365497,734,733,734,733,659
20230616,133100,428882046,734,734,734,734,1228
20230616,133000,427980694,734,733,734,733,44
20230616,132900,427948418,733,733,734,733,99
20230616,132800,427875846,733,733,733,733,0
20230616,132700,427875846,733,733,733,733,1324
20230616,132600,426905354,733,733,733,733,20
20230616,132500,426890694,733,733,733,733,0
20230616,132400,426890694,733,734,734,733,1833
20230616,132300,425547104,734,734,734,734,1739
20230616,132200,424270678,734,734,734,734,2282
20230616,132100,422595690,734,733,734,733,16251
20230616,132000,410681808,733,733,733,733,105
20230616,131900,410604843,733,733,733,733,97
20230616,131800,410533742,733,733,733,733,50
20230616,131700,410497092,733,733,733,733,250
20230616,131600,410313842,733,733,733,733,570
20230616,131500,409896032,733,733,733,733,4013
20230616,131400,406954503,733,733,733,733,151
20230616,131300,406843820,733,733,733,733,0
20230616,131200,406843820,733,733,733,733,7
20230616,131100,406838689,733,733,733,733,0
20230616,131000,406838689,733,733,733,733,0
20230616,130900,406838689,733,732,733,732,91
20230616,130800,406772004,733,733,733,733,144
20230616,130700,406666452,733,733,733,733,496
20230616,130600,406302884,733,733,733,732,43
20230616,130500,406271372,733,733,733,733,100
20230616,130400,406198072,733,733,733,733,804
20230616,130300,405608740,733,733,733,733,11
20230616,130200,405600677,733,733,733,732,1407
20230616,130100,404570046,733,733,733,733,7700
20230616,130000,398925946,733,732,733,732,11356
20230616,125900,390612298,733,733,733,733,3264
20230616,125800,388219786,733,733,733,733,862
20230616,125700,387587940,733,733,733,732,957
20230616,125600,386887170,733,733,733,733,148
20230616,125500,386778686,733,733,733,733,1644
20230616,125400,385573634,733,733,733,733,842
20230616,125300,384956448,733,733,733,733,200
20230616,125200,384809848,733,733,733,733,0
20230616,125100,384809848,733,733,733,733,3000
20230616,125000,382610848,733,733,733,733,3
20230616,124900,382608649,733,733,733,733,20
20230616,124800,382593989,733,733,733,733,5100
20230616,124700,378855689,733,733,733,733,100
20230616,124600,378782389,732,733,733,732,6214
20230616,124500,374233527,733,733,733,733,208
20230616,124400,374081063,733,733,733,733,1011
20230616,124300,373340000,733,733,733,733,100
20230616,124200,373266700,733,733,733,733,0
20230616,124100,373266700,733,733,733,733,2
20230616,124000,373265234,733,733,733,733,12
20230616,123900,373256438,732,733,733,732,6462
20230616,123800,368520692,733,733,733,733,70
20230616,123700,368469382,733,733,733,733,191
20230616,123600,368329379,733,733,733,733,116
20230616,123500,368244351,733,733,733,733,3
20230616,123400,368242152,733,733,733,733,3239
20230616,123300,365867965,732,732,732,732,0
20230616,123200,365867965,732,732,732,732,500
20230616,123100,365501965,732,733,733,732,127
20230616,123000,365408961,733,733,733,733,146
20230616,122900,365301943,733,733,733,733,91
20230616,122800,365235240,733,733,733,733,350
20230616,122700,364978690,733,733,733,733,8
20230616,122600,364972826,733,733,733,733,0
20230616,122500,364972826,733,733,733,733,0
20230616,122400,364972826,733,733,733,733,1059
20230616,122300,364196579,732,732,732,732,1416
20230616,122200,363160067,732,733,733,732,2500
20230616,122100,361328567,733,733,734,733,173
20230616,122000,361201652,733,732,733,732,1521
20230616,121900,360086765,732,733,733,732,1506
20230616,121800,358983167,733,733,733,733,100
20230616,121700,358909867,733,733,733,733,0
20230616,121600,358909867,733,733,733,733,3176
20230616,121500,356581859,733,733,733,733,315
20230616,121400,356350964,733,733,733,733,243
20230616,121300,356172845,733,733,733,733,361
20230616,121200,355908232,733,733,733,733,536
20230616,121100,355515344,733,733,733,733,56
20230616,121000,355474296,733,733,733,733,476
20230616,120900,355125388,733,733,733,733,4986
20230616,120800,351470650,733,733,733,732,3473
20230616,120700,348924942,733,733,733,733,555
20230616,120600,348518127,733,733,733,733,171
20230616,120500,348392784,733,733,733,733,1735
20230616,120400,347121029,733,733,733,733,2168
20230616,120300,345531885,733,732,733,732,3498
20230616,120200,342971024,732,733,733,732,2390
20230616,120100,341220654,733,732,733,732,5048
20230616,120000,337525384,732,732,732,732,432
20230616,115900,337209160,732,733,733,732,250
20230616,115800,337026031,733,733,733,733,396
20230616,115700,336735763,733,733,733,733,88
20230616,115600,336671259,733,733,733,733,22
20230616,115500,336655133,733,733,733,733,12
20230616,115400,336646337,733,733,733,733,253
20230616,115300,336460888,733,733,734,733,2534
20230616,115200,334603369,733,733,734,733,1322
20230616,115100,333634151,733,733,733,733,1344
20230616,115000,332648999,733,733,733,733,878
20230616,114900,332005425,733,733,733,733,596
20230616,114800,331568557,733,732,733,732,1343
20230616,114700,330585238,732,733,733,732,298
20230616,114600,330366806,733,733,733,733,1622
20230616,114500,329177880,733,733,733,733,2704
20230616,114400,327195848,733,733,733,733,2395
20230616,114300,325440313,733,733,733,733,20
20230616,114200,325425653,733,733,733,733,16198
20230616,114100,313552519,732,732,732,732,0
20230616,114000,313552519,732,732,732,732,0
20230616,113900,313552519,732,732,732,732,0
20230616,113800,313552519,732,733,733,732,257
20230616,113700,313364274,733,733,733,733,250
20230616,113600,313181024,733,733,733,733,1000
20230616,113500,312448024,733,733,733,733,229
20230616,113400,312280167,733,733,733,733,4014
20230616,113300,309337905,732,733,733,732,67
20230616,113200,309288855,733,733,733,733,11
20230616,113100,309280792,732,732,732,732,100
20230616,113000,309207592,732,732,732,732,0
20230616,112900,309207592,732,733,733,732,101
20230616,112800,309133659,733,733,733,733,10
20230616,112700,309126329,732,732,732,732,153
20230616,112600,309014333,732,732,732,732,16100
20230616,112500,297229133,732,732,733,732,644
20230616,112400,296757531,732,732,732,732,102
20230616,112300,296682867,733,733,733,733,0
20230616,112200,296682867,733,732,733,732,624
20230616,112100,296225999,733,733,733,732,1495
20230616,112000,295131550,733,733,733,733,39
20230616,111900,295102963,733,733,733,733,1143
20230616,111800,294265144,733,733,733,733,7
20230616,111700,294260013,733,733,733,733,90
20230616,111600,294194043,733,733,733,733,299
20230616,111500,293974876,733,733,733,733,0
20230616,111400,293974876,733,733,733,733,0
20230616,111300,293974876,733,733,733,733,6
20230616,111200,293970478,733,732,733,732,11391
20230616,111100,285629404,732,732,732,732,4486
20230616,111000,282345652,732,732,732,732,3907
20230616,110900,279485728,732,732,732,732,3075
20230616,110800,277234828,732,732,732,732,3313
20230616,110700,274809712,732,732,732,732,1747
20230616,110600,273530908,732,732,732,732,1000
20230616,110500,272798908,732,732,732,732,371
20230616,110400,272527336,732,732,732,732,5
20230616,110300,272523676,732,732,732,732,63
20230616,110200,272477560,732,731,732,731,5741
20230616,110100,268280487,732,732,732,732,392
20230616,110000,267993543,732,732,732,732,1
20230616,105900,267992811,732,732,732,732,151
20230616,105800,267882279,731,732,732,731,480
20230616,105700,267531149,732,732,732,732,364
20230616,105600,267264701,732,732,732,732,223
20230616,105500,267101465,732,732,732,732,1942
20230616,105400,265679921,732,732,732,732,1002
20230616,105300,264946457,732,732,732,732,8008
20230616,105200,259084601,732,731,732,731,163
20230616,105100,258965398,732,732,732,732,13471
20230616,105000,249104626,733,733,733,733,194
20230616,104900,248962424,733,733,733,733,12322
20230616,104800,239930398,733,732,733,732,331
20230616,104700,239688075,733,733,733,733,3
20230616,104600,239685876,733,733,733,733,0
20230616,104500,239685876,733,733,733,733,5
20230616,104400,239682211,732,732,732,732,101
20230616,104300,239608279,733,733,733,732,232
20230616,104200,239438323,733,733,733,732,356
20230616,104100,239177495,733,733,733,733,4004
20230616,104000,236242563,733,733,733,732,10073
20230616,103900,228869055,733,733,733,733,216
20230616,103800,228710727,733,733,733,733,83
20230616,103700,228649888,733,733,733,733,695
20230616,103600,228140453,732,733,733,732,1674
20230616,103500,226914611,733,733,733,733,928
20230616,103400,226234387,733,733,733,733,14
20230616,103300,226224125,732,733,733,732,1302
20230616,103200,225270959,733,733,733,733,100
20230616,103100,225197659,733,733,733,733,239
20230616,103000,225022472,733,733,733,733,1898
20230616,102900,223631238,732,733,733,732,10211
20230616,102800,216156577,733,733,733,733,20
20230616,102700,216141917,733,733,733,733,20
20230616,102600,216127257,733,733,733,733,20
20230616,102500,216112597,733,732,733,732,7100
20230616,102400,210915297,732,732,732,732,0
20230616,102300,210915297,732,733,733,732,400
20230616,102200,210622297,733,733,733,733,5
20230616,102100,210618632,733,733,733,733,1038
20230616,102000,209857778,732,732,732,732,5146
20230616,101900,206090906,733,732,733,732,2
20230616,101800,206089441,733,733,733,733,14
20230616,101700,206079179,733,733,733,733,0
20230616,101600,206079179,733,732,733,732,283
20230616,101500,205871756,733,733,733,733,57
20230616,101400,205829975,733,732,733,732,37
20230616,101300,205802855,733,732,733,732,309
20230616,101200,205576405,733,733,733,733,310
20230616,101100,205349175,733,733,733,733,49
20230616,101000,205313258,733,732,733,732,11809
20230616,100900,196667261,733,733,733,733,464
20230616,100800,196327149,733,733,733,732,777
20230616,100700,195757769,733,733,733,732,766
20230616,100600,195196830,733,732,733,732,8955
20230616,100500,188640693,733,733,733,733,0
20230616,100400,188640693,733,733,733,733,302
20230616,100300,188419327,733,733,733,733,36
20230616,100200,188392939,733,733,733,732,1088
20230616,100100,187595438,733,732,733,732,98
20230616,100000,187523654,733,733,733,733,61
20230616,095900,187478941,733,732,733,732,108
20230616,095800,187399791,732,732,732,732,6642
20230616,095700,182537847,732,732,732,732,1105
20230616,095600,181728987,732,732,732,732,67
20230616,095500,181679943,732,732,732,731,2631
20230616,095400,179754254,732,732,732,732,33
20230616,095300,179730098,732,732,732,732,10
20230616,095200,179722778,733,733,733,733,4
20230616,095100,179719846,733,733,733,732,567
20230616,095000,179304450,733,733,733,732,1290
20230616,094900,178359880,733,733,733,733,1958
20230616,094800,176924666,731,731,731,731,0
20230616,094700,176924666,731,733,733,731,3285
20230616,094600,174522362,732,733,733,731,40668
20230616,094500,144776411,733,733,733,733,628
20230616,094400,144316087,732,732,732,732,100
20230616,094300,144242887,732,732,732,732,13
20230616,094200,144233371,732,732,732,732,0
20230616,094100,144233371,732,733,733,732,358
20230616,094000,143971155,733,733,733,733,105
20230616,093900,143894190,732,732,732,732,0
20230616,093800,143894190,732,733,733,732,112
20230616,093700,143812095,733,733,733,733,154
20230616,093600,143699213,733,733,733,732,6850
20230616,093500,138682663,733,733,733,732,1455
20230616,093400,137616198,733,733,733,733,1748
20230616,093300,136334914,733,733,733,733,3519
20230616,093200,133755487,733,733,733,731,35629
20230616,093100,107688663,733,733,733,733,48
20230616,093000,107653479,733,733,733,732,60206
20230616,092900,63582481,733,733,733,732,11251
20230616,092800,55344540,734,734,734,734,100
20230616,092700,55271140,734,734,734,734,8
20230616,092600,55265268,734,734,734,734,10
20230616,092500,55257928,734,734,734,734,40
20230616,092400,55228568,734,734,734,734,3
20230616,092300,55226366,733,733,734,733,14672
20230616,092200,44471246,733,734,734,733,1124
20230616,092100,43646440,734,733,734,733,2088
20230616,092000,42115670,734,734,734,733,244
20230616,091900,41936636,734,734,734,733,10505
20230616,091800,34234613,734,734,734,734,1247
20230616,091700,33319315,734,734,734,734,158
20230616,091600,33203343,734,734,735,734,497
20230616,091500,32838535,733,734,734,733,2417
20230616,091400,31066657,734,734,734,734,363
20230616,091300,30800215,734,734,735,734,501
20230616,091200,30432422,735,735,735,735,282
20230616,091100,30225152,735,735,735,735,21
20230616,091000,30209717,735,734,735,734,249
20230616,090900,30026916,735,734,735,734,294
20230616,090800,29810941,734,734,734,734,1689
20230616,090700,28571215,734,734,734,734,363
20230616,090600,28304773,733,733,733,733,0
20230616,090500,28304773,733,733,733,732,13991
20230616,090400,18050534,733,733,733,733,5
20230616,090300,18046869,733,733,733,733,2252
20230616,090200,16396153,733,733,733,732,2489
20230616,090100,14573716,733,735,735,733,18871
20230616,090000,741063,733,733,733,733,1011