KissMeData/145270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195400,67200127,1040,1040,1040,1040,3404
20230616,195300,67200127,1040,1040,1040,1040,0
20230616,195200,67200127,1040,1040,1040,1040,0
20230616,195100,67200127,1040,1040,1040,1040,0
20230616,195000,67200127,1040,1040,1040,1040,0
20230616,194900,67200127,1040,1040,1040,1040,0
20230616,194800,67200127,1040,1040,1040,1040,0
20230616,194700,67200127,1040,1040,1040,1040,0
20230616,194600,67200127,1040,1040,1040,1040,0
20230616,194500,67200127,1040,1040,1040,1040,0
20230616,194400,67200127,1040,1040,1040,1040,0
20230616,194300,67200127,1040,1040,1040,1040,0
20230616,194200,67200127,1040,1040,1040,1040,0
20230616,194100,67200127,1040,1040,1040,1040,0
20230616,194000,67200127,1040,1040,1040,1040,0
20230616,193900,67200127,1040,1040,1040,1040,0
20230616,193800,67200127,1040,1040,1040,1040,0
20230616,193700,67200127,1040,1040,1040,1040,0
20230616,193600,67200127,1040,1040,1040,1040,0
20230616,193500,67200127,1040,1040,1040,1040,0
20230616,193400,67200127,1040,1040,1040,1040,0
20230616,193300,67200127,1040,1040,1040,1040,0
20230616,193200,67200127,1040,1040,1040,1040,0
20230616,193100,67200127,1040,1040,1040,1040,0
20230616,193000,67200127,1040,1040,1040,1040,0
20230616,192900,67200127,1040,1040,1040,1040,0
20230616,192800,67200127,1040,1040,1040,1040,0
20230616,192700,67200127,1040,1040,1040,1040,0
20230616,192600,67200127,1040,1040,1040,1040,0
20230616,192500,67200127,1040,1040,1040,1040,0
20230616,192400,67200127,1040,1040,1040,1040,3404
20230616,192300,67200127,1040,1040,1040,1040,0
20230616,192200,67200127,1040,1040,1040,1040,0
20230616,192100,67200127,1040,1040,1040,1040,0
20230616,192000,67200127,1040,1040,1040,1040,0
20230616,191900,67200127,1040,1040,1040,1040,0
20230616,191800,67200127,1040,1040,1040,1040,0
20230616,191700,67200127,1040,1040,1040,1040,0
20230616,191600,67200127,1040,1040,1040,1040,0
20230616,191500,67200127,1040,1040,1040,1040,0
20230616,191400,67200127,1040,1040,1040,1040,0
20230616,191300,67200127,1040,1040,1040,1040,0
20230616,191200,67200127,1040,1040,1040,1040,0
20230616,191100,67200127,1040,1040,1040,1040,0
20230616,191000,67200127,1040,1040,1040,1040,0
20230616,190900,67200127,1040,1040,1040,1040,0
20230616,190800,67200127,1040,1040,1040,1040,0
20230616,190700,67200127,1040,1040,1040,1040,0
20230616,190600,67200127,1040,1040,1040,1040,0
20230616,190500,67200127,1040,1040,1040,1040,0
20230616,190400,67200127,1040,1040,1040,1040,0
20230616,190300,67200127,1040,1040,1040,1040,0
20230616,190200,67200127,1040,1040,1040,1040,0
20230616,190100,67200127,1040,1040,1040,1040,0
20230616,190000,67200127,1040,1040,1040,1040,0
20230616,185900,67200127,1040,1040,1040,1040,0
20230616,185800,67200127,1040,1040,1040,1040,0
20230616,185700,67200127,1040,1040,1040,1040,0
20230616,185600,67200127,1040,1040,1040,1040,0
20230616,185500,67200127,1040,1040,1040,1040,0
20230616,185400,67200127,1040,1040,1040,1040,3404
20230616,185300,67200127,1040,1040,1040,1040,0
20230616,185200,67200127,1040,1040,1040,1040,0
20230616,185100,67200127,1040,1040,1040,1040,0
20230616,185000,67200127,1040,1040,1040,1040,0
20230616,184900,67200127,1040,1040,1040,1040,0
20230616,184800,67200127,1040,1040,1040,1040,0
20230616,184700,67200127,1040,1040,1040,1040,0
20230616,184600,67200127,1040,1040,1040,1040,0
20230616,184500,67200127,1040,1040,1040,1040,0
20230616,184400,67200127,1040,1040,1040,1040,0
20230616,184300,67200127,1040,1040,1040,1040,0
20230616,184200,67200127,1040,1040,1040,1040,0
20230616,184100,67200127,1040,1040,1040,1040,0
20230616,184000,67200127,1040,1040,1040,1040,0
20230616,183900,67200127,1040,1040,1040,1040,0
20230616,183800,67200127,1040,1040,1040,1040,0
20230616,183700,67200127,1040,1040,1040,1040,0
20230616,183600,67200127,1040,1040,1040,1040,0
20230616,183500,67200127,1040,1040,1040,1040,0
20230616,183400,67200127,1040,1040,1040,1040,0
20230616,183300,67200127,1040,1040,1040,1040,0
20230616,183200,67200127,1040,1040,1040,1040,0
20230616,183100,67200127,1040,1040,1040,1040,0
20230616,183000,67200127,1040,1040,1040,1040,0
20230616,182900,67200127,1040,1040,1040,1040,0
20230616,182800,67200127,1040,1040,1040,1040,0
20230616,182700,67200127,1040,1040,1040,1040,0
20230616,182600,67200127,1040,1040,1040,1040,0
20230616,182500,67200127,1040,1040,1040,1040,0
20230616,182400,67200127,1040,1040,1040,1040,3404
20230616,182300,67200127,1040,1040,1040,1040,0
20230616,182200,67200127,1040,1040,1040,1040,0
20230616,182100,67200127,1040,1040,1040,1040,0
20230616,182000,67200127,1040,1040,1040,1040,0
20230616,181900,67200127,1040,1040,1040,1040,0
20230616,181800,67200127,1040,1040,1040,1040,0
20230616,181700,67200127,1040,1040,1040,1040,0
20230616,181600,67200127,1040,1040,1040,1040,0
20230616,181500,67200127,1040,1040,1040,1040,0
20230616,181400,67200127,1040,1040,1040,1040,0
20230616,181300,67200127,1040,1040,1040,1040,0
20230616,181200,67200127,1040,1040,1040,1040,0
20230616,181100,67200127,1040,1040,1040,1040,0
20230616,181000,67200127,1040,1040,1040,1040,0
20230616,180900,67200127,1040,1040,1040,1040,0
20230616,180800,67200127,1040,1040,1040,1040,0
20230616,180700,67200127,1040,1040,1040,1040,0
20230616,180600,67200127,1040,1040,1040,1040,0
20230616,180500,67200127,1040,1040,1040,1040,0
20230616,180400,67200127,1040,1040,1040,1040,0
20230616,180300,67200127,1040,1040,1040,1040,0
20230616,180200,67200127,1040,1040,1040,1040,0
20230616,180100,67200127,1040,1040,1040,1040,0
20230616,180000,67200127,1040,1040,1040,1040,0
20230616,175900,67200127,1040,1040,1040,1040,0
20230616,175800,67200127,1040,1040,1040,1040,0
20230616,175700,67200127,1040,1040,1040,1040,0
20230616,175600,67200127,1040,1040,1040,1040,0
20230616,175500,67200127,1040,1040,1040,1040,0
20230616,175400,67200127,1040,1040,1040,1040,3404
20230616,175300,67200127,1040,1040,1040,1040,0
20230616,175200,67200127,1040,1040,1040,1040,0
20230616,175100,67200127,1040,1040,1040,1040,0
20230616,175000,67200127,1040,1040,1040,1040,0
20230616,174900,67200127,1040,1040,1040,1040,0
20230616,174800,67200127,1040,1040,1040,1040,0
20230616,174700,67200127,1040,1040,1040,1040,0
20230616,174600,67200127,1040,1040,1040,1040,0
20230616,174500,67200127,1040,1040,1040,1040,0
20230616,174400,67200127,1040,1040,1040,1040,0
20230616,174300,67200127,1040,1040,1040,1040,0
20230616,174200,67200127,1040,1040,1040,1040,0
20230616,174100,67200127,1040,1040,1040,1040,0
20230616,174000,67200127,1040,1040,1040,1040,0
20230616,173900,67200127,1040,1040,1040,1040,0
20230616,173800,67200127,1040,1040,1040,1040,0
20230616,173700,67200127,1040,1040,1040,1040,0
20230616,173600,67200127,1040,1040,1040,1040,0
20230616,173500,67200127,1040,1040,1040,1040,0
20230616,173400,67200127,1040,1040,1040,1040,0
20230616,173300,67200127,1040,1040,1040,1040,0
20230616,173200,67200127,1040,1040,1040,1040,0
20230616,173100,67200127,1040,1040,1040,1040,0
20230616,173000,67200127,1040,1040,1040,1040,0
20230616,172900,67200127,1040,1040,1040,1040,0
20230616,172800,67200127,1040,1040,1040,1040,0
20230616,172700,67200127,1040,1040,1040,1040,0
20230616,172600,67200127,1040,1040,1040,1040,0
20230616,172500,67200127,1040,1040,1040,1040,0
20230616,172400,67200127,1040,1040,1040,1040,3404
20230616,172300,67200127,1040,1040,1040,1040,0
20230616,172200,67200127,1040,1040,1040,1040,0
20230616,172100,67200127,1040,1040,1040,1040,0
20230616,172000,67200127,1040,1040,1040,1040,0
20230616,171900,67200127,1040,1040,1040,1040,0
20230616,171800,67200127,1040,1040,1040,1040,0
20230616,171700,67200127,1040,1040,1040,1040,0
20230616,171600,67200127,1040,1040,1040,1040,0
20230616,171500,67200127,1040,1040,1040,1040,0
20230616,171400,67200127,1040,1040,1040,1040,0
20230616,171300,67200127,1040,1040,1040,1040,0
20230616,171200,67200127,1040,1040,1040,1040,0
20230616,171100,67200127,1040,1040,1040,1040,0
20230616,171000,67200127,1040,1040,1040,1040,0
20230616,170900,67200127,1040,1040,1040,1040,0
20230616,170800,67200127,1040,1040,1040,1040,0
20230616,170700,67200127,1040,1040,1040,1040,0
20230616,170600,67200127,1040,1040,1040,1040,0
20230616,170500,67200127,1040,1040,1040,1040,0
20230616,170400,67200127,1040,1040,1040,1040,0
20230616,170300,67200127,1040,1040,1040,1040,0
20230616,170200,67200127,1040,1040,1040,1040,0
20230616,170100,67200127,1040,1040,1040,1040,0
20230616,170000,67200127,1040,1040,1040,1040,0
20230616,165900,67200127,1040,1040,1040,1040,0
20230616,165800,67200127,1040,1040,1040,1040,0
20230616,165700,67200127,1040,1040,1040,1040,0
20230616,165600,67200127,1040,1040,1040,1040,0
20230616,165500,67200127,1040,1040,1040,1040,0
20230616,165400,67200127,1040,1040,1040,1040,3404
20230616,165300,67200127,1040,1040,1040,1040,0
20230616,165200,67200127,1040,1040,1040,1040,0
20230616,165100,67200127,1040,1040,1040,1040,0
20230616,165000,67200127,1040,1040,1040,1040,0
20230616,164900,67200127,1040,1040,1040,1040,0
20230616,164800,67200127,1040,1040,1040,1040,0
20230616,164700,67200127,1040,1040,1040,1040,0
20230616,164600,67200127,1040,1040,1040,1040,0
20230616,164500,67200127,1040,1040,1040,1040,0
20230616,164400,67200127,1040,1040,1040,1040,0
20230616,164300,67200127,1040,1040,1040,1040,0
20230616,164200,67200127,1040,1040,1040,1040,0
20230616,164100,67200127,1040,1040,1040,1040,0
20230616,164000,67200127,1040,1040,1040,1040,0
20230616,163900,67200127,1040,1040,1040,1040,0
20230616,163800,67200127,1040,1040,1040,1040,0
20230616,163700,67200127,1040,1040,1040,1040,0
20230616,163600,67200127,1040,1040,1040,1040,0
20230616,163500,67200127,1040,1040,1040,1040,0
20230616,163400,67200127,1040,1040,1040,1040,0
20230616,163300,67200127,1040,1040,1040,1040,0
20230616,163200,67200127,1040,1040,1040,1040,0
20230616,163100,67200127,1040,1040,1040,1040,0
20230616,163000,67200127,1040,1040,1040,1040,0
20230616,162900,67200127,1040,1040,1040,1040,0
20230616,162800,67200127,1040,1040,1040,1040,0
20230616,162700,67200127,1040,1040,1040,1040,0
20230616,162600,67200127,1040,1040,1040,1040,0
20230616,162500,67200127,1040,1040,1040,1040,0
20230616,162400,67200127,1040,1040,1040,1040,3404
20230616,162300,67200127,1040,1040,1040,1040,0
20230616,162200,67200127,1040,1040,1040,1040,0
20230616,162100,67200127,1040,1040,1040,1040,0
20230616,162000,67200127,1040,1040,1040,1040,0
20230616,161900,67200127,1040,1040,1040,1040,0
20230616,161800,67200127,1040,1040,1040,1040,0
20230616,161700,67200127,1040,1040,1040,1040,0
20230616,161600,67200127,1040,1040,1040,1040,0
20230616,161500,67200127,1040,1040,1040,1040,0
20230616,161400,67200127,1040,1040,1040,1040,0
20230616,161300,67200127,1040,1040,1040,1040,0
20230616,161200,67200127,1040,1040,1040,1040,0
20230616,161100,67200127,1040,1040,1040,1040,0
20230616,161000,67200127,1040,1040,1040,1040,0
20230616,160900,67200127,1040,1040,1040,1040,0
20230616,160800,67200127,1040,1040,1040,1040,0
20230616,160700,67200127,1040,1040,1040,1040,0
20230616,160600,67200127,1040,1040,1040,1040,0
20230616,160500,67200127,1040,1040,1040,1040,0
20230616,160400,67200127,1040,1040,1040,1040,0
20230616,160300,67200127,1040,1040,1040,1040,0
20230616,160200,67200127,1040,1040,1040,1040,0
20230616,160100,67200127,1040,1040,1040,1040,0
20230616,160000,67200127,1040,1040,1040,1040,0
20230616,155900,67200127,1040,1040,1040,1040,0
20230616,155800,67200127,1040,1040,1040,1040,0
20230616,155700,67200127,1040,1040,1040,1040,0
20230616,155600,67200127,1040,1040,1040,1040,0
20230616,155500,67200127,1040,1040,1040,1040,0
20230616,155400,67200127,1040,1040,1040,1040,3404
20230616,155300,67200127,1040,1040,1040,1040,0
20230616,155200,67200127,1040,1040,1040,1040,0
20230616,155100,67200127,1040,1040,1040,1040,0
20230616,155000,67200127,1040,1040,1040,1040,0
20230616,154900,67200127,1040,1040,1040,1040,0
20230616,154800,67200127,1040,1040,1040,1040,0
20230616,154700,67200127,1040,1040,1040,1040,0
20230616,154600,67200127,1040,1040,1040,1040,0
20230616,154500,67200127,1040,1040,1040,1040,0
20230616,154400,67200127,1040,1040,1040,1040,0
20230616,154300,67200127,1040,1040,1040,1040,0
20230616,154200,67200127,1040,1040,1040,1040,0
20230616,154100,67200127,1040,1040,1040,1040,0
20230616,154000,67200127,1040,1040,1040,1040,0
20230616,153900,67200127,1040,1040,1040,1040,0
20230616,153800,67200127,1040,1040,1040,1040,0
20230616,153700,67200127,1040,1040,1040,1040,0
20230616,153600,67200127,1040,1040,1040,1040,0
20230616,153500,67200127,1040,1040,1040,1040,0
20230616,153400,67200127,1040,1040,1040,1040,0
20230616,153300,67200127,1040,1040,1040,1040,0
20230616,153200,67200127,1040,1040,1040,1040,0
20230616,153100,67200127,1040,1040,1040,1040,0
20230616,153000,67200127,1040,1040,1040,1040,3404
20230616,152900,63659967,1037,1037,1037,1037,0
20230616,152800,63659967,1037,1037,1037,1037,0
20230616,152700,63659967,1037,1037,1037,1037,0
20230616,152600,63659967,1037,1037,1037,1037,0
20230616,152500,63659967,1037,1037,1037,1037,0
20230616,152400,63659967,1037,1037,1037,1037,0
20230616,152300,63659967,1037,1037,1037,1037,0
20230616,152200,63659967,1037,1037,1037,1037,0
20230616,152100,63659967,1037,1037,1037,1037,0
20230616,152000,63659967,1037,1037,1037,1037,0
20230616,151900,63659967,1037,1037,1037,1037,0
20230616,151800,63659967,1037,1037,1037,1037,0
20230616,151700,63659967,1037,1037,1037,1037,12
20230616,151600,63647523,1037,1037,1037,1037,10
20230616,151500,63637153,1037,1037,1037,1037,202
20230616,151400,63427679,1036,1036,1036,1036,0
20230616,151300,63427679,1036,1036,1036,1036,0
20230616,151200,63427679,1036,1036,1036,1036,20
20230616,151100,63406959,1037,1037,1037,1037,0
20230616,151000,63406959,1037,1037,1037,1037,500
20230616,150900,62888459,1037,1037,1037,1037,500
20230616,150800,62369959,1037,1037,1037,1037,300
20230616,150700,62058859,1036,1036,1036,1036,265
20230616,150600,61784319,1036,1036,1036,1036,0
20230616,150500,61784319,1036,1036,1036,1036,0
20230616,150400,61784319,1036,1036,1036,1036,10
20230616,150300,61773959,1036,1036,1036,1036,0
20230616,150200,61773959,1036,1036,1036,1036,0
20230616,150100,61773959,1036,1036,1036,1036,0
20230616,150000,61773959,1036,1036,1036,1036,300
20230616,145900,61463159,1036,1036,1036,1036,270
20230616,145800,61183439,1035,1035,1035,1035,10
20230616,145700,61173089,1035,1035,1035,1035,0
20230616,145600,61173089,1035,1035,1035,1035,128
20230616,145500,61040609,1034,1034,1034,1034,0
20230616,145400,61040609,1034,1036,1036,1034,14
20230616,145300,61026113,1036,1036,1036,1036,0
20230616,145200,61026113,1036,1036,1036,1036,14
20230616,145100,61011609,1035,1035,1035,1035,0
20230616,145000,61011609,1035,1035,1035,1035,39
20230616,144900,60971244,1035,1035,1035,1035,0
20230616,144800,60971244,1035,1035,1035,1035,0
20230616,144700,60971244,1035,1036,1036,1035,66
20230616,144600,60902884,1035,1035,1035,1035,0
20230616,144500,60902884,1035,1035,1035,1035,10
20230616,144400,60892534,1035,1036,1036,1035,3
20230616,144300,60889428,1036,1036,1036,1036,50
20230616,144200,60837628,1036,1035,1036,1035,50
20230616,144100,60785829,1036,1036,1036,1036,70
20230616,144000,60713309,1036,1036,1036,1036,60
20230616,143900,60651149,1037,1035,1037,1035,500
20230616,143800,60133193,1035,1035,1035,1035,0
20230616,143700,60133193,1035,1035,1035,1035,1
20230616,143600,60132158,1035,1035,1035,1035,0
20230616,143500,60132158,1035,1035,1035,1035,0
20230616,143400,60132158,1035,1035,1035,1035,0
20230616,143300,60132158,1035,1035,1035,1035,0
20230616,143200,60132158,1035,1035,1035,1035,0
20230616,143100,60132158,1035,1035,1035,1035,10
20230616,143000,60121808,1035,1035,1035,1035,0
20230616,142900,60121808,1035,1035,1035,1035,20
20230616,142800,60101108,1035,1035,1035,1035,2
20230616,142700,60099038,1035,1035,1035,1035,11
20230616,142600,60087653,1035,1035,1035,1035,29
20230616,142500,60057638,1035,1035,1035,1035,10
20230616,142400,60047288,1035,1035,1035,1035,12
20230616,142300,60034868,1035,1035,1035,1035,0
20230616,142200,60034868,1035,1035,1035,1035,0
20230616,142100,60034868,1035,1035,1035,1035,0
20230616,142000,60034868,1035,1035,1035,1035,9
20230616,141900,60025553,1032,1032,1032,1032,0
20230616,141800,60025553,1032,1032,1032,1032,0
20230616,141700,60025553,1032,1032,1032,1032,0
20230616,141600,60025553,1032,1032,1032,1032,0
20230616,141500,60025553,1032,1033,1033,1032,1000
20230616,141400,58993303,1036,1036,1036,1036,0
20230616,141300,58993303,1036,1036,1036,1036,0
20230616,141200,58993303,1036,1036,1036,1036,8
20230616,141100,58985015,1036,1036,1036,1036,0
20230616,141000,58985015,1036,1036,1036,1036,0
20230616,140900,58985015,1036,1036,1036,1036,100
20230616,140800,58881415,1031,1031,1031,1031,0
20230616,140700,58881415,1031,1031,1031,1031,0
20230616,140600,58881415,1031,1031,1031,1031,0
20230616,140500,58881415,1031,1031,1031,1031,0
20230616,140400,58881415,1031,1031,1031,1031,0
20230616,140300,58881415,1031,1031,1031,1031,0
20230616,140200,58881415,1031,1031,1031,1031,0
20230616,140100,58881415,1031,1031,1031,1031,0
20230616,140000,58881415,1031,1031,1031,1031,0
20230616,135900,58881415,1031,1031,1031,1031,0
20230616,135800,58881415,1031,1031,1031,1031,0
20230616,135700,58881415,1031,1031,1031,1031,0
20230616,135600,58881415,1031,1031,1031,1031,150
20230616,135500,58726765,1031,1031,1031,1031,1003
20230616,135400,57692672,1031,1031,1031,1031,0
20230616,135300,57692672,1031,1031,1031,1031,0
20230616,135200,57692672,1031,1031,1031,1031,0
20230616,135100,57692672,1031,1035,1035,1031,2789
20230616,135000,54815217,1036,1036,1036,1036,3
20230616,134900,54812109,1036,1036,1036,1036,0
20230616,134800,54812109,1036,1036,1036,1036,0
20230616,134700,54812109,1036,1036,1036,1036,0
20230616,134600,54812109,1036,1036,1036,1036,0
20230616,134500,54812109,1036,1036,1036,1036,0
20230616,134400,54812109,1036,1036,1036,1036,5
20230616,134300,54806929,1036,1036,1036,1036,977
20230616,134200,53794757,1036,1036,1036,1036,0
20230616,134100,53794757,1036,1036,1036,1036,0
20230616,134000,53794757,1036,1036,1036,1036,0
20230616,133900,53794757,1036,1036,1036,1036,0
20230616,133800,53794757,1036,1036,1036,1036,0
20230616,133700,53794757,1036,1036,1036,1036,1
20230616,133600,53793721,1036,1036,1036,1036,0
20230616,133500,53793721,1036,1036,1036,1036,0
20230616,133400,53793721,1036,1036,1036,1036,0
20230616,133300,53793721,1036,1036,1036,1036,0
20230616,133200,53793721,1036,1036,1036,1036,601
20230616,133100,53171085,1036,1036,1036,1036,2827
20230616,133000,50242313,1036,1036,1036,1036,1
20230616,132900,50241277,1036,1036,1036,1036,0
20230616,132800,50241277,1036,1036,1036,1036,0
20230616,132700,50241277,1036,1036,1036,1036,0
20230616,132600,50241277,1036,1036,1036,1036,3
20230616,132500,50238169,1036,1036,1036,1036,0
20230616,132400,50238169,1036,1036,1036,1036,0
20230616,132300,50238169,1036,1036,1036,1036,0
20230616,132200,50238169,1036,1036,1036,1036,0
20230616,132100,50238169,1036,1036,1036,1036,0
20230616,132000,50238169,1036,1036,1036,1036,0
20230616,131900,50238169,1036,1036,1036,1036,0
20230616,131800,50238169,1036,1036,1036,1036,0
20230616,131700,50238169,1036,1036,1036,1036,0
20230616,131600,50238169,1036,1036,1036,1036,0
20230616,131500,50238169,1036,1036,1036,1036,0
20230616,131400,50238169,1036,1036,1036,1036,28
20230616,131300,50209161,1036,1036,1036,1036,0
20230616,131200,50209161,1036,1035,1036,1035,180
20230616,131100,50022809,1035,1035,1035,1035,1
20230616,131000,50021774,1031,1031,1031,1031,0
20230616,130900,50021774,1031,1031,1031,1031,0
20230616,130800,50021774,1031,1031,1031,1031,0
20230616,130700,50021774,1031,1031,1031,1031,0
20230616,130600,50021774,1031,1031,1031,1031,0
20230616,130500,50021774,1031,1031,1031,1031,84
20230616,130400,49935170,1030,1030,1030,1030,0
20230616,130300,49935170,1030,1030,1030,1030,0
20230616,130200,49935170,1030,1030,1030,1030,0
20230616,130100,49935170,1030,1030,1030,1030,0
20230616,130000,49935170,1030,1035,1035,1030,11000
20230616,125900,38589228,1036,1036,1036,1036,0
20230616,125800,38589228,1036,1036,1036,1036,0
20230616,125700,38589228,1036,1036,1036,1036,0
20230616,125600,38589228,1036,1036,1036,1036,0
20230616,125500,38589228,1036,1036,1036,1036,0
20230616,125400,38589228,1036,1036,1036,1036,50
20230616,125300,38537428,1036,1036,1036,1036,0
20230616,125200,38537428,1036,1036,1036,1036,0
20230616,125100,38537428,1036,1036,1036,1036,0
20230616,125000,38537428,1036,1036,1036,1036,0
20230616,124900,38537428,1036,1036,1036,1036,0
20230616,124800,38537428,1036,1036,1036,1036,0
20230616,124700,38537428,1036,1036,1036,1036,0
20230616,124600,38537428,1036,1036,1036,1036,0
20230616,124500,38537428,1036,1036,1036,1036,0
20230616,124400,38537428,1036,1036,1036,1036,0
20230616,124300,38537428,1036,1036,1036,1036,0
20230616,124200,38537428,1036,1036,1036,1036,0
20230616,124100,38537428,1036,1036,1036,1036,0
20230616,124000,38537428,1036,1036,1036,1036,100
20230616,123900,38433828,1036,1036,1036,1036,0
20230616,123800,38433828,1036,1036,1036,1036,0
20230616,123700,38433828,1036,1036,1036,1036,0
20230616,123600,38433828,1036,1036,1036,1036,50
20230616,123500,38382028,1036,1036,1036,1036,1000
20230616,123400,37346028,1036,1036,1036,1036,100
20230616,123300,37242428,1036,1035,1036,1035,2003
20230616,123200,35169300,1035,1035,1035,1035,10
20230616,123100,35158950,1034,1034,1034,1034,0
20230616,123000,35158950,1034,1034,1034,1034,2
20230616,122900,35156882,1034,1034,1034,1034,0
20230616,122800,35156882,1034,1034,1034,1034,1
20230616,122700,35155848,1034,1034,1034,1034,0
20230616,122600,35155848,1034,1034,1034,1034,0
20230616,122500,35155848,1034,1035,1035,1034,2
20230616,122400,35153779,1036,1036,1036,1036,1
20230616,122300,35152743,1033,1033,1033,1033,200
20230616,122200,34946143,1037,1037,1037,1037,0
20230616,122100,34946143,1037,1037,1037,1037,0
20230616,122000,34946143,1037,1037,1037,1037,0
20230616,121900,34946143,1037,1037,1037,1037,0
20230616,121800,34946143,1037,1037,1037,1037,0
20230616,121700,34946143,1037,1037,1037,1037,0
20230616,121600,34946143,1037,1037,1037,1037,0
20230616,121500,34946143,1037,1037,1037,1037,0
20230616,121400,34946143,1037,1037,1037,1037,0
20230616,121300,34946143,1037,1037,1037,1037,0
20230616,121200,34946143,1037,1037,1037,1037,0
20230616,121100,34946143,1037,1037,1037,1037,0
20230616,121000,34946143,1037,1037,1037,1037,0
20230616,120900,34946143,1037,1037,1037,1037,0
20230616,120800,34946143,1037,1037,1037,1037,0
20230616,120700,34946143,1037,1037,1037,1037,0
20230616,120600,34946143,1037,1037,1037,1037,0
20230616,120500,34946143,1037,1037,1037,1037,0
20230616,120400,34946143,1037,1037,1037,1037,0
20230616,120300,34946143,1037,1037,1037,1037,4
20230616,120200,34941995,1037,1036,1037,1036,90
20230616,120100,34848685,1036,1036,1036,1036,0
20230616,120000,34848685,1036,1036,1036,1036,0
20230616,115900,34848685,1036,1037,1037,1036,301
20230616,115800,34536549,1037,1037,1037,1037,0
20230616,115700,34536549,1037,1037,1037,1037,0
20230616,115600,34536549,1037,1037,1037,1037,0
20230616,115500,34536549,1037,1037,1037,1037,0
20230616,115400,34536549,1037,1037,1037,1037,0
20230616,115300,34536549,1037,1037,1037,1037,0
20230616,115200,34536549,1037,1037,1037,1037,12
20230616,115100,34524105,1037,1037,1037,1037,0
20230616,115000,34524105,1037,1037,1037,1037,0
20230616,114900,34524105,1037,1037,1037,1037,0
20230616,114800,34524105,1037,1037,1037,1037,0
20230616,114700,34524105,1037,1037,1037,1037,0
20230616,114600,34524105,1037,1037,1037,1037,0
20230616,114500,34524105,1037,1037,1037,1037,0
20230616,114400,34524105,1037,1037,1037,1037,0
20230616,114300,34524105,1037,1037,1037,1037,0
20230616,114200,34524105,1037,1037,1037,1037,1002
20230616,114100,33485031,1037,1037,1037,1037,7
20230616,114000,33477772,1032,1032,1032,1032,0
20230616,113900,33477772,1032,1032,1032,1032,49
20230616,113800,33427204,1032,1032,1032,1032,0
20230616,113700,33427204,1032,1032,1032,1032,0
20230616,113600,33427204,1032,1032,1032,1032,0
20230616,113500,33427204,1032,1033,1033,1032,2907
20230616,113400,30426040,1033,1033,1033,1033,106
20230616,113300,30316542,1033,1035,1035,1033,97
20230616,113200,30216218,1035,1035,1035,1035,0
20230616,113100,30216218,1035,1035,1035,1035,0
20230616,113000,30216218,1035,1035,1035,1035,0
20230616,112900,30216218,1035,1035,1035,1035,1
20230616,112800,30215183,1035,1035,1035,1035,1
20230616,112700,30214148,1035,1035,1035,1035,1
20230616,112600,30213113,1035,1035,1035,1035,1
20230616,112500,30212078,1035,1035,1035,1035,0
20230616,112400,30212078,1035,1035,1035,1035,0
20230616,112300,30212078,1035,1035,1035,1035,0
20230616,112200,30212078,1035,1035,1035,1035,31
20230616,112100,30179993,1035,1035,1035,1035,2
20230616,112000,30177923,1035,1035,1035,1035,0
20230616,111900,30177923,1035,1035,1035,1035,0
20230616,111800,30177923,1035,1035,1035,1035,0
20230616,111700,30177923,1035,1035,1035,1035,0
20230616,111600,30177923,1035,1035,1035,1035,0
20230616,111500,30177923,1035,1035,1035,1035,510
20230616,111400,29650073,1035,1035,1035,1035,1530
20230616,111300,28066523,1035,1035,1035,1035,63
20230616,111200,28001318,1035,1035,1035,1035,665
20230616,111100,27313043,1035,1035,1035,1035,1
20230616,111000,27312008,1038,1038,1038,1038,0
20230616,110900,27312008,1038,1038,1038,1038,0
20230616,110800,27312008,1038,1038,1038,1038,0
20230616,110700,27312008,1038,1038,1038,1038,0
20230616,110600,27312008,1038,1038,1038,1038,0
20230616,110500,27312008,1038,1038,1038,1038,0
20230616,110400,27312008,1038,1038,1038,1038,0
20230616,110300,27312008,1038,1038,1038,1038,0
20230616,110200,27312008,1038,1038,1038,1038,0
20230616,110100,27312008,1038,1038,1038,1038,700
20230616,110000,26585408,1037,1037,1037,1037,0
20230616,105900,26585408,1037,1037,1037,1037,250
20230616,105800,26326158,1037,1037,1037,1037,100
20230616,105700,26222458,1037,1037,1037,1037,0
20230616,105600,26222458,1037,1037,1037,1037,0
20230616,105500,26222458,1037,1037,1037,1037,0
20230616,105400,26222458,1037,1037,1037,1037,0
20230616,105300,26222458,1037,1037,1037,1037,0
20230616,105200,26222458,1037,1037,1037,1037,0
20230616,105100,26222458,1037,1037,1037,1037,0
20230616,105000,26222458,1037,1037,1037,1037,301
20230616,104900,25910321,1037,1037,1037,1037,10
20230616,104800,25899951,1037,1036,1037,1036,1001
20230616,104700,24862914,1036,1036,1036,1036,0
20230616,104600,24862914,1036,1036,1036,1036,0
20230616,104500,24862914,1036,1036,1036,1036,482
20230616,104400,24363562,1036,1036,1036,1036,0
20230616,104300,24363562,1036,1036,1036,1036,0
20230616,104200,24363562,1036,1036,1036,1036,0
20230616,104100,24363562,1036,1036,1036,1036,0
20230616,104000,24363562,1036,1036,1036,1036,106
20230616,103900,24253746,1033,1033,1033,1033,0
20230616,103800,24253746,1033,1033,1033,1033,0
20230616,103700,24253746,1033,1033,1033,1033,0
20230616,103600,24253746,1033,1033,1033,1033,0
20230616,103500,24253746,1033,1033,1033,1033,0
20230616,103400,24253746,1033,1033,1033,1033,0
20230616,103300,24253746,1033,1033,1033,1033,0
20230616,103200,24253746,1033,1033,1033,1033,2526
20230616,103100,21644388,1033,1033,1033,1033,0
20230616,103000,21644388,1033,1033,1033,1033,0
20230616,102900,21644388,1033,1033,1033,1033,0
20230616,102800,21644388,1033,1033,1033,1033,0
20230616,102700,21644388,1033,1034,1034,1033,6674
20230616,102600,14744423,1035,1035,1035,1035,272
20230616,102500,14462903,1036,1036,1036,1036,100
20230616,102400,14359303,1035,1035,1035,1035,200
20230616,102300,14152303,1036,1036,1036,1036,0
20230616,102200,14152303,1036,1036,1036,1036,0
20230616,102100,14152303,1036,1035,1036,1035,998
20230616,102000,13118383,1035,1035,1035,1035,0
20230616,101900,13118383,1035,1035,1035,1035,0
20230616,101800,13118383,1035,1035,1035,1035,0
20230616,101700,13118383,1035,1035,1035,1035,0
20230616,101600,13118383,1035,1035,1035,1035,0
20230616,101500,13118383,1035,1035,1035,1035,0
20230616,101400,13118383,1035,1035,1035,1035,200
20230616,101300,12911383,1035,1036,1036,1035,200
20230616,101200,12704307,1036,1036,1036,1036,0
20230616,101100,12704307,1036,1036,1036,1036,0
20230616,101000,12704307,1036,1036,1036,1036,0
20230616,100900,12704307,1036,1036,1036,1036,0
20230616,100800,12704307,1036,1036,1036,1036,4
20230616,100700,12700163,1036,1036,1036,1036,0
20230616,100600,12700163,1036,1036,1036,1036,0
20230616,100500,12700163,1036,1036,1036,1036,0
20230616,100400,12700163,1036,1035,1036,1035,100
20230616,100300,12596643,1035,1035,1035,1035,0
20230616,100200,12596643,1035,1036,1036,1035,547
20230616,100100,12029952,1036,1036,1036,1036,0
20230616,100000,12029952,1036,1037,1037,1036,455
20230616,095900,11558484,1037,1037,1037,1037,0
20230616,095800,11558484,1037,1037,1037,1037,10
20230616,095700,11548114,1037,1036,1037,1036,619
20230616,095600,10906814,1036,1036,1036,1036,0
20230616,095500,10906814,1036,1036,1036,1036,0
20230616,095400,10906814,1036,1035,1036,1035,2
20230616,095300,10904743,1037,1037,1037,1037,10
20230616,095200,10894373,1037,1034,1037,1034,119
20230616,095100,10771237,1034,1034,1034,1033,752
20230616,095000,9994204,1033,1039,1039,1033,2000
20230616,094900,7924918,1039,1039,1039,1039,10
20230616,094800,7914528,1034,1034,1034,1034,0
20230616,094700,7914528,1034,1034,1034,1034,0
20230616,094600,7914528,1034,1034,1034,1034,0
20230616,094500,7914528,1034,1034,1034,1034,11
20230616,094400,7903154,1032,1032,1032,1032,0
20230616,094300,7903154,1032,1032,1032,1032,0
20230616,094200,7903154,1032,1036,1037,1032,2001
20230616,094100,5836384,1036,1036,1036,1036,0
20230616,094000,5836384,1036,1038,1038,1036,220
20230616,093900,5608287,1043,1043,1043,1043,0
20230616,093800,5608287,1043,1043,1043,1043,279
20230616,093700,5317290,1043,1043,1043,1043,1
20230616,093600,5316247,1043,1043,1043,1043,12
20230616,093500,5303731,1044,1045,1045,1044,2
20230616,093400,5301642,1046,1037,1046,1037,31
20230616,093300,5269477,1037,1037,1037,1037,2
20230616,093200,5267403,1037,1037,1037,1037,0
20230616,093100,5267403,1037,1037,1037,1037,2
20230616,093000,5265329,1037,1037,1037,1037,1
20230616,092900,5264292,1036,1036,1036,1036,8
20230616,092800,5256004,1036,1036,1036,1036,0
20230616,092700,5256004,1036,1036,1036,1036,105
20230616,092600,5147224,1037,1037,1037,1037,0
20230616,092500,5147224,1037,1036,1037,1036,16
20230616,092400,5130647,1036,1036,1036,1036,0
20230616,092300,5130647,1036,1036,1036,1036,1
20230616,092200,5129611,1036,1036,1036,1036,223
20230616,092100,4898583,1036,1036,1036,1036,91
20230616,092000,4804307,1036,1036,1036,1036,1
20230616,091900,4803271,1035,1036,1036,1035,11
20230616,091800,4791885,1033,1033,1033,1033,2
20230616,091700,4789819,1036,1037,1037,1036,14
20230616,091600,4775312,1048,1037,1048,1037,10
20230616,091500,4764865,1036,1036,1036,1036,653
20230616,091400,4088357,1036,1035,1036,1035,400
20230616,091300,3674057,1033,1033,1033,1033,0
20230616,091200,3674057,1033,1032,1033,1032,2501
20230616,091100,1090533,1033,1033,1033,1033,134
20230616,091000,952111,1034,1034,1034,1034,0
20230616,090900,952111,1034,1033,1034,1033,333
20230616,090800,607800,1035,1037,1037,1035,572
20230616,090700,15663,1048,1046,1048,1046,10
20230616,090600,5188,1046,1046,1046,1046,1
20230616,090500,4142,1036,1036,1036,1036,0
20230616,090400,4142,1036,1036,1036,1036,0
20230616,090300,4142,1036,1036,1036,1036,1
20230616,090200,3106,1036,1036,1036,1036,1
20230616,090100,2070,1035,1035,1035,1035,0
20230616,090000,2070,1035,1035,1035,1035,2