KissMeData/145270/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,200000,36320682,1043,1043,1043,1043,491
20230619,195900,36320682,1043,1043,1043,1043,0
20230619,195800,36320682,1043,1043,1043,1043,0
20230619,195700,36320682,1043,1043,1043,1043,0
20230619,195600,36320682,1043,1043,1043,1043,0
20230619,195500,36320682,1043,1043,1043,1043,0
20230619,195400,36320682,1043,1043,1043,1043,0
20230619,195300,36320682,1043,1043,1043,1043,0
20230619,195200,36320682,1043,1043,1043,1043,0
20230619,195100,36320682,1043,1043,1043,1043,0
20230619,195000,36320682,1043,1043,1043,1043,0
20230619,194900,36320682,1043,1043,1043,1043,0
20230619,194800,36320682,1043,1043,1043,1043,0
20230619,194700,36320682,1043,1043,1043,1043,0
20230619,194600,36320682,1043,1043,1043,1043,0
20230619,194500,36320682,1043,1043,1043,1043,0
20230619,194400,36320682,1043,1043,1043,1043,0
20230619,194300,36320682,1043,1043,1043,1043,0
20230619,194200,36320682,1043,1043,1043,1043,0
20230619,194100,36320682,1043,1043,1043,1043,0
20230619,194000,36320682,1043,1043,1043,1043,0
20230619,193900,36320682,1043,1043,1043,1043,0
20230619,193800,36320682,1043,1043,1043,1043,0
20230619,193700,36320682,1043,1043,1043,1043,0
20230619,193600,36320682,1043,1043,1043,1043,0
20230619,193500,36320682,1043,1043,1043,1043,0
20230619,193400,36320682,1043,1043,1043,1043,0
20230619,193300,36320682,1043,1043,1043,1043,0
20230619,193200,36320682,1043,1043,1043,1043,0
20230619,193100,36320682,1043,1043,1043,1043,0
20230619,193000,36320682,1043,1043,1043,1043,491
20230619,192900,36320682,1043,1043,1043,1043,0
20230619,192800,36320682,1043,1043,1043,1043,0
20230619,192700,36320682,1043,1043,1043,1043,0
20230619,192600,36320682,1043,1043,1043,1043,0
20230619,192500,36320682,1043,1043,1043,1043,0
20230619,192400,36320682,1043,1043,1043,1043,0
20230619,192300,36320682,1043,1043,1043,1043,0
20230619,192200,36320682,1043,1043,1043,1043,0
20230619,192100,36320682,1043,1043,1043,1043,0
20230619,192000,36320682,1043,1043,1043,1043,0
20230619,191900,36320682,1043,1043,1043,1043,0
20230619,191800,36320682,1043,1043,1043,1043,0
20230619,191700,36320682,1043,1043,1043,1043,0
20230619,191600,36320682,1043,1043,1043,1043,0
20230619,191500,36320682,1043,1043,1043,1043,0
20230619,191400,36320682,1043,1043,1043,1043,0
20230619,191300,36320682,1043,1043,1043,1043,0
20230619,191200,36320682,1043,1043,1043,1043,0
20230619,191100,36320682,1043,1043,1043,1043,0
20230619,191000,36320682,1043,1043,1043,1043,0
20230619,190900,36320682,1043,1043,1043,1043,0
20230619,190800,36320682,1043,1043,1043,1043,0
20230619,190700,36320682,1043,1043,1043,1043,0
20230619,190600,36320682,1043,1043,1043,1043,0
20230619,190500,36320682,1043,1043,1043,1043,0
20230619,190400,36320682,1043,1043,1043,1043,0
20230619,190300,36320682,1043,1043,1043,1043,0
20230619,190200,36320682,1043,1043,1043,1043,0
20230619,190100,36320682,1043,1043,1043,1043,0
20230619,190000,36320682,1043,1043,1043,1043,491
20230619,185900,36320682,1043,1043,1043,1043,0
20230619,185800,36320682,1043,1043,1043,1043,0
20230619,185700,36320682,1043,1043,1043,1043,0
20230619,185600,36320682,1043,1043,1043,1043,0
20230619,185500,36320682,1043,1043,1043,1043,0
20230619,185400,36320682,1043,1043,1043,1043,0
20230619,185300,36320682,1043,1043,1043,1043,0
20230619,185200,36320682,1043,1043,1043,1043,0
20230619,185100,36320682,1043,1043,1043,1043,0
20230619,185000,36320682,1043,1043,1043,1043,0
20230619,184900,36320682,1043,1043,1043,1043,0
20230619,184800,36320682,1043,1043,1043,1043,0
20230619,184700,36320682,1043,1043,1043,1043,0
20230619,184600,36320682,1043,1043,1043,1043,0
20230619,184500,36320682,1043,1043,1043,1043,0
20230619,184400,36320682,1043,1043,1043,1043,0
20230619,184300,36320682,1043,1043,1043,1043,0
20230619,184200,36320682,1043,1043,1043,1043,0
20230619,184100,36320682,1043,1043,1043,1043,0
20230619,184000,36320682,1043,1043,1043,1043,0
20230619,183900,36320682,1043,1043,1043,1043,0
20230619,183800,36320682,1043,1043,1043,1043,0
20230619,183700,36320682,1043,1043,1043,1043,0
20230619,183600,36320682,1043,1043,1043,1043,0
20230619,183500,36320682,1043,1043,1043,1043,0
20230619,183400,36320682,1043,1043,1043,1043,0
20230619,183300,36320682,1043,1043,1043,1043,0
20230619,183200,36320682,1043,1043,1043,1043,0
20230619,183100,36320682,1043,1043,1043,1043,0
20230619,183000,36320682,1043,1043,1043,1043,491
20230619,182900,36320682,1043,1043,1043,1043,0
20230619,182800,36320682,1043,1043,1043,1043,0
20230619,182700,36320682,1043,1043,1043,1043,0
20230619,182600,36320682,1043,1043,1043,1043,0
20230619,182500,36320682,1043,1043,1043,1043,0
20230619,182400,36320682,1043,1043,1043,1043,0
20230619,182300,36320682,1043,1043,1043,1043,0
20230619,182200,36320682,1043,1043,1043,1043,0
20230619,182100,36320682,1043,1043,1043,1043,0
20230619,182000,36320682,1043,1043,1043,1043,0
20230619,181900,36320682,1043,1043,1043,1043,0
20230619,181800,36320682,1043,1043,1043,1043,0
20230619,181700,36320682,1043,1043,1043,1043,0
20230619,181600,36320682,1043,1043,1043,1043,0
20230619,181500,36320682,1043,1043,1043,1043,0
20230619,181400,36320682,1043,1043,1043,1043,0
20230619,181300,36320682,1043,1043,1043,1043,0
20230619,181200,36320682,1043,1043,1043,1043,0
20230619,181100,36320682,1043,1043,1043,1043,0
20230619,181000,36320682,1043,1043,1043,1043,0
20230619,180900,36320682,1043,1043,1043,1043,0
20230619,180800,36320682,1043,1043,1043,1043,0
20230619,180700,36320682,1043,1043,1043,1043,0
20230619,180600,36320682,1043,1043,1043,1043,0
20230619,180500,36320682,1043,1043,1043,1043,0
20230619,180400,36320682,1043,1043,1043,1043,0
20230619,180300,36320682,1043,1043,1043,1043,0
20230619,180200,36320682,1043,1043,1043,1043,0
20230619,180100,36320682,1043,1043,1043,1043,0
20230619,180000,36320682,1043,1043,1043,1043,491
20230619,175900,36320682,1043,1043,1043,1043,0
20230619,175800,36320682,1043,1043,1043,1043,0
20230619,175700,36320682,1043,1043,1043,1043,0
20230619,175600,36320682,1043,1043,1043,1043,0
20230619,175500,36320682,1043,1043,1043,1043,0
20230619,175400,36320682,1043,1043,1043,1043,0
20230619,175300,36320682,1043,1043,1043,1043,0
20230619,175200,36320682,1043,1043,1043,1043,0
20230619,175100,36320682,1043,1043,1043,1043,0
20230619,175000,36320682,1043,1043,1043,1043,0
20230619,174900,36320682,1043,1043,1043,1043,0
20230619,174800,36320682,1043,1043,1043,1043,0
20230619,174700,36320682,1043,1043,1043,1043,0
20230619,174600,36320682,1043,1043,1043,1043,0
20230619,174500,36320682,1043,1043,1043,1043,0
20230619,174400,36320682,1043,1043,1043,1043,0
20230619,174300,36320682,1043,1043,1043,1043,0
20230619,174200,36320682,1043,1043,1043,1043,0
20230619,174100,36320682,1043,1043,1043,1043,0
20230619,174000,36320682,1043,1043,1043,1043,0
20230619,173900,36320682,1043,1043,1043,1043,0
20230619,173800,36320682,1043,1043,1043,1043,0
20230619,173700,36320682,1043,1043,1043,1043,0
20230619,173600,36320682,1043,1043,1043,1043,0
20230619,173500,36320682,1043,1043,1043,1043,0
20230619,173400,36320682,1043,1043,1043,1043,0
20230619,173300,36320682,1043,1043,1043,1043,0
20230619,173200,36320682,1043,1043,1043,1043,0
20230619,173100,36320682,1043,1043,1043,1043,0
20230619,173000,36320682,1043,1043,1043,1043,491
20230619,172900,36320682,1043,1043,1043,1043,0
20230619,172800,36320682,1043,1043,1043,1043,0
20230619,172700,36320682,1043,1043,1043,1043,0
20230619,172600,36320682,1043,1043,1043,1043,0
20230619,172500,36320682,1043,1043,1043,1043,0
20230619,172400,36320682,1043,1043,1043,1043,0
20230619,172300,36320682,1043,1043,1043,1043,0
20230619,172200,36320682,1043,1043,1043,1043,0
20230619,172100,36320682,1043,1043,1043,1043,0
20230619,172000,36320682,1043,1043,1043,1043,0
20230619,171900,36320682,1043,1043,1043,1043,0
20230619,171800,36320682,1043,1043,1043,1043,0
20230619,171700,36320682,1043,1043,1043,1043,0
20230619,171600,36320682,1043,1043,1043,1043,0
20230619,171500,36320682,1043,1043,1043,1043,0
20230619,171400,36320682,1043,1043,1043,1043,0
20230619,171300,36320682,1043,1043,1043,1043,0
20230619,171200,36320682,1043,1043,1043,1043,0
20230619,171100,36320682,1043,1043,1043,1043,0
20230619,171000,36320682,1043,1043,1043,1043,0
20230619,170900,36320682,1043,1043,1043,1043,0
20230619,170800,36320682,1043,1043,1043,1043,0
20230619,170700,36320682,1043,1043,1043,1043,0
20230619,170600,36320682,1043,1043,1043,1043,0
20230619,170500,36320682,1043,1043,1043,1043,0
20230619,170400,36320682,1043,1043,1043,1043,0
20230619,170300,36320682,1043,1043,1043,1043,0
20230619,170200,36320682,1043,1043,1043,1043,0
20230619,170100,36320682,1043,1043,1043,1043,0
20230619,170000,36320682,1043,1043,1043,1043,491
20230619,165900,36320682,1043,1043,1043,1043,0
20230619,165800,36320682,1043,1043,1043,1043,0
20230619,165700,36320682,1043,1043,1043,1043,0
20230619,165600,36320682,1043,1043,1043,1043,0
20230619,165500,36320682,1043,1043,1043,1043,0
20230619,165400,36320682,1043,1043,1043,1043,0
20230619,165300,36320682,1043,1043,1043,1043,0
20230619,165200,36320682,1043,1043,1043,1043,0
20230619,165100,36320682,1043,1043,1043,1043,0
20230619,165000,36320682,1043,1043,1043,1043,0
20230619,164900,36320682,1043,1043,1043,1043,0
20230619,164800,36320682,1043,1043,1043,1043,0
20230619,164700,36320682,1043,1043,1043,1043,0
20230619,164600,36320682,1043,1043,1043,1043,0
20230619,164500,36320682,1043,1043,1043,1043,0
20230619,164400,36320682,1043,1043,1043,1043,0
20230619,164300,36320682,1043,1043,1043,1043,0
20230619,164200,36320682,1043,1043,1043,1043,0
20230619,164100,36320682,1043,1043,1043,1043,0
20230619,164000,36320682,1043,1043,1043,1043,0
20230619,163900,36320682,1043,1043,1043,1043,0
20230619,163800,36320682,1043,1043,1043,1043,0
20230619,163700,36320682,1043,1043,1043,1043,0
20230619,163600,36320682,1043,1043,1043,1043,0
20230619,163500,36320682,1043,1043,1043,1043,0
20230619,163400,36320682,1043,1043,1043,1043,0
20230619,163300,36320682,1043,1043,1043,1043,0
20230619,163200,36320682,1043,1043,1043,1043,0
20230619,163100,36320682,1043,1043,1043,1043,0
20230619,163000,36320682,1043,1043,1043,1043,491
20230619,162900,36320682,1043,1043,1043,1043,0
20230619,162800,36320682,1043,1043,1043,1043,0
20230619,162700,36320682,1043,1043,1043,1043,0
20230619,162600,36320682,1043,1043,1043,1043,0
20230619,162500,36320682,1043,1043,1043,1043,0
20230619,162400,36320682,1043,1043,1043,1043,0
20230619,162300,36320682,1043,1043,1043,1043,0
20230619,162200,36320682,1043,1043,1043,1043,0
20230619,162100,36320682,1043,1043,1043,1043,0
20230619,162000,36320682,1043,1043,1043,1043,0
20230619,161900,36320682,1043,1043,1043,1043,0
20230619,161800,36320682,1043,1043,1043,1043,0
20230619,161700,36320682,1043,1043,1043,1043,0
20230619,161600,36320682,1043,1043,1043,1043,0
20230619,161500,36320682,1043,1043,1043,1043,0
20230619,161400,36320682,1043,1043,1043,1043,0
20230619,161300,36320682,1043,1043,1043,1043,0
20230619,161200,36320682,1043,1043,1043,1043,0
20230619,161100,36320682,1043,1043,1043,1043,0
20230619,161000,36320682,1043,1043,1043,1043,0
20230619,160900,36320682,1043,1043,1043,1043,0
20230619,160800,36320682,1043,1043,1043,1043,0
20230619,160700,36320682,1043,1043,1043,1043,0
20230619,160600,36320682,1043,1043,1043,1043,0
20230619,160500,36320682,1043,1043,1043,1043,0
20230619,160400,36320682,1043,1043,1043,1043,0
20230619,160300,36320682,1043,1043,1043,1043,0
20230619,160200,36320682,1043,1043,1043,1043,0
20230619,160100,36320682,1043,1043,1043,1043,0
20230619,160000,36320682,1043,1043,1043,1043,491
20230619,155900,36320682,1043,1043,1043,1043,0
20230619,155800,36320682,1043,1043,1043,1043,0
20230619,155700,36320682,1043,1043,1043,1043,0
20230619,155600,36320682,1043,1043,1043,1043,0
20230619,155500,36320682,1043,1043,1043,1043,0
20230619,155400,36320682,1043,1043,1043,1043,0
20230619,155300,36320682,1043,1043,1043,1043,0
20230619,155200,36320682,1043,1043,1043,1043,0
20230619,155100,36320682,1043,1043,1043,1043,0
20230619,155000,36320682,1043,1043,1043,1043,0
20230619,154900,36320682,1043,1043,1043,1043,0
20230619,154800,36320682,1043,1043,1043,1043,0
20230619,154700,36320682,1043,1043,1043,1043,0
20230619,154600,36320682,1043,1043,1043,1043,0
20230619,154500,36320682,1043,1043,1043,1043,0
20230619,154400,36320682,1043,1043,1043,1043,0
20230619,154300,36320682,1043,1043,1043,1043,0
20230619,154200,36320682,1043,1043,1043,1043,0
20230619,154100,36320682,1043,1043,1043,1043,0
20230619,154000,36320682,1043,1043,1043,1043,0
20230619,153900,36320682,1043,1043,1043,1043,0
20230619,153800,36320682,1043,1043,1043,1043,0
20230619,153700,36320682,1043,1043,1043,1043,0
20230619,153600,36320682,1043,1043,1043,1043,0
20230619,153500,36320682,1043,1043,1043,1043,0
20230619,153400,36320682,1043,1043,1043,1043,0
20230619,153300,36320682,1043,1043,1043,1043,0
20230619,153200,36320682,1043,1043,1043,1043,0
20230619,153100,36320682,1043,1043,1043,1043,0
20230619,153000,36320682,1043,1043,1043,1043,982
20230619,152900,35808569,1039,1039,1039,1039,0
20230619,152800,35808569,1039,1039,1039,1039,0
20230619,152700,35808569,1039,1039,1039,1039,0
20230619,152600,35808569,1039,1039,1039,1039,0
20230619,152500,35808569,1039,1039,1039,1039,0
20230619,152400,35808569,1039,1039,1039,1039,0
20230619,152300,35808569,1039,1039,1039,1039,0
20230619,152200,35808569,1039,1039,1039,1039,0
20230619,152100,35808569,1039,1039,1039,1039,0
20230619,152000,35808569,1039,1039,1039,1039,0
20230619,151900,35808569,1039,1039,1039,1039,0
20230619,151800,35808569,1039,1039,1039,1039,53
20230619,151700,35753502,1037,1037,1037,1037,0
20230619,151600,35753502,1037,1038,1038,1037,4080
20230619,151500,31522108,1038,1038,1038,1038,3009
20230619,151400,28398766,1038,1038,1038,1038,0
20230619,151300,28398766,1038,1039,1039,1038,677
20230619,151200,27696026,1039,1039,1039,1039,11
20230619,151100,27684597,1039,1039,1039,1039,431
20230619,151000,27236788,1039,1039,1039,1039,150
20230619,150900,27080938,1040,1040,1040,1040,17
20230619,150800,27063258,1040,1040,1040,1040,10
20230619,150700,27052858,1040,1042,1042,1040,304
20230619,150600,26736534,1044,1044,1044,1044,0
20230619,150500,26736534,1044,1044,1044,1044,0
20230619,150400,26736534,1044,1044,1044,1044,10
20230619,150300,26726094,1044,1044,1044,1044,1
20230619,150200,26725050,1044,1044,1044,1044,0
20230619,150100,26725050,1044,1044,1044,1044,0
20230619,150000,26725050,1044,1044,1044,1044,0
20230619,145900,26725050,1044,1044,1044,1044,0
20230619,145800,26725050,1044,1044,1044,1044,10
20230619,145700,26714610,1044,1044,1044,1044,1
20230619,145600,26713566,1044,1044,1044,1044,0
20230619,145500,26713566,1044,1044,1044,1044,0
20230619,145400,26713566,1044,1044,1044,1044,0
20230619,145300,26713566,1044,1044,1044,1044,10
20230619,145200,26703126,1044,1044,1044,1044,10
20230619,145100,26692686,1044,1044,1044,1044,0
20230619,145000,26692686,1044,1044,1044,1044,0
20230619,144900,26692686,1044,1044,1044,1044,0
20230619,144800,26692686,1044,1044,1044,1044,0
20230619,144700,26692686,1044,1044,1044,1044,10
20230619,144600,26682246,1044,1044,1044,1044,1
20230619,144500,26681202,1044,1044,1044,1044,0
20230619,144400,26681202,1044,1041,1044,1041,16
20230619,144300,26664543,1044,1044,1044,1044,0
20230619,144200,26664543,1044,1044,1044,1044,160
20230619,144100,26497503,1040,1040,1040,1040,0
20230619,144000,26497503,1040,1040,1040,1040,0
20230619,143900,26497503,1040,1040,1040,1040,24
20230619,143800,26472543,1040,1040,1040,1040,0
20230619,143700,26472543,1040,1040,1040,1040,3
20230619,143600,26469423,1040,1040,1040,1040,0
20230619,143500,26469423,1040,1040,1040,1040,200
20230619,143400,26261423,1039,1039,1039,1039,0
20230619,143300,26261423,1039,1039,1039,1039,0
20230619,143200,26261423,1039,1040,1040,1039,109
20230619,143100,26148072,1040,1040,1040,1040,10
20230619,143000,26137672,1040,1040,1040,1040,10
20230619,142900,26127272,1040,1040,1040,1040,20
20230619,142800,26106472,1040,1040,1040,1040,5
20230619,142700,26101272,1039,1039,1039,1039,3
20230619,142600,26098155,1040,1040,1040,1040,0
20230619,142500,26098155,1040,1040,1040,1040,0
20230619,142400,26098155,1040,1040,1040,1040,0
20230619,142300,26098155,1040,1040,1040,1040,1
20230619,142200,26097115,1040,1040,1040,1040,12
20230619,142100,26084635,1040,1040,1040,1040,0
20230619,142000,26084635,1040,1040,1040,1040,5
20230619,141900,26079435,1040,1040,1040,1040,31
20230619,141800,26047195,1040,1040,1040,1040,0
20230619,141700,26047195,1040,1040,1040,1040,0
20230619,141600,26047195,1040,1040,1040,1040,0
20230619,141500,26047195,1040,1040,1040,1040,1
20230619,141400,26046155,1040,1040,1040,1040,0
20230619,141300,26046155,1040,1040,1040,1040,0
20230619,141200,26046155,1040,1040,1040,1040,0
20230619,141100,26046155,1040,1040,1040,1040,1
20230619,141000,26045115,1040,1040,1040,1040,0
20230619,140900,26045115,1040,1040,1040,1040,0
20230619,140800,26045115,1040,1042,1042,1040,911
20230619,140700,25097632,1041,1042,1042,1041,500
20230619,140600,24576952,1043,1043,1043,1043,44
20230619,140500,24531060,1044,1044,1044,1044,1
20230619,140400,24530016,1045,1045,1045,1045,0
20230619,140300,24530016,1045,1045,1045,1045,1
20230619,140200,24528971,1045,1045,1045,1045,0
20230619,140100,24528971,1045,1045,1045,1045,0
20230619,140000,24528971,1045,1045,1045,1045,0
20230619,135900,24528971,1045,1045,1045,1045,2
20230619,135800,24526881,1043,1043,1043,1043,0
20230619,135700,24526881,1043,1043,1043,1043,0
20230619,135600,24526881,1043,1043,1043,1043,0
20230619,135500,24526881,1043,1044,1044,1043,300
20230619,135400,24213978,1044,1044,1044,1044,10
20230619,135300,24203538,1045,1045,1045,1045,0
20230619,135200,24203538,1045,1045,1045,1045,0
20230619,135100,24203538,1045,1045,1045,1045,1
20230619,135000,24202493,1044,1044,1044,1044,0
20230619,134900,24202493,1044,1044,1044,1044,50
20230619,134800,24150293,1045,1045,1045,1045,0
20230619,134700,24150293,1045,1044,1045,1044,3
20230619,134600,24147160,1045,1045,1045,1045,0
20230619,134500,24147160,1045,1045,1045,1045,40
20230619,134400,24105360,1045,1045,1045,1045,10
20230619,134300,24094910,1045,1045,1045,1045,1
20230619,134200,24093865,1045,1045,1045,1045,10
20230619,134100,24083415,1045,1045,1045,1045,0
20230619,134000,24083415,1045,1045,1045,1045,0
20230619,133900,24083415,1045,1045,1045,1045,1
20230619,133800,24082370,1045,1045,1045,1045,0
20230619,133700,24082370,1045,1045,1045,1045,0
20230619,133600,24082370,1045,1045,1045,1045,0
20230619,133500,24082370,1045,1044,1045,1044,6
20230619,133400,24076105,1044,1044,1044,1044,0
20230619,133300,24076105,1044,1044,1044,1044,46
20230619,133200,24028081,1045,1045,1045,1045,10
20230619,133100,24017631,1045,1045,1045,1045,1
20230619,133000,24016586,1044,1044,1044,1044,0
20230619,132900,24016586,1044,1044,1044,1044,50
20230619,132800,23964386,1045,1045,1045,1045,1
20230619,132700,23963341,1045,1045,1045,1045,1
20230619,132600,23962296,1045,1045,1045,1045,0
20230619,132500,23962296,1045,1045,1045,1045,5
20230619,132400,23957071,1045,1045,1045,1045,10
20230619,132300,23946621,1045,1045,1045,1045,1
20230619,132200,23945576,1045,1045,1045,1045,0
20230619,132100,23945576,1045,1045,1045,1045,10
20230619,132000,23935126,1045,1045,1045,1045,0
20230619,131900,23935126,1045,1045,1045,1045,16
20230619,131800,23918406,1045,1045,1045,1045,0
20230619,131700,23918406,1045,1045,1045,1045,0
20230619,131600,23918406,1045,1045,1045,1045,0
20230619,131500,23918406,1045,1045,1045,1045,1
20230619,131400,23917361,1045,1045,1045,1045,0
20230619,131300,23917361,1045,1045,1045,1045,0
20230619,131200,23917361,1045,1045,1045,1045,0
20230619,131100,23917361,1045,1045,1045,1045,1
20230619,131000,23916316,1045,1045,1045,1045,68
20230619,130900,23845256,1045,1045,1045,1045,40
20230619,130800,23803456,1045,1045,1045,1045,1
20230619,130700,23802411,1045,1045,1045,1045,0
20230619,130600,23802411,1045,1045,1045,1045,0
20230619,130500,23802411,1045,1045,1045,1045,19
20230619,130400,23782556,1045,1045,1045,1045,50
20230619,130300,23730306,1046,1046,1046,1046,1
20230619,130200,23729260,1045,1045,1045,1045,0
20230619,130100,23729260,1045,1045,1045,1045,50
20230619,130000,23677010,1046,1046,1046,1046,0
20230619,125900,23677010,1046,1046,1046,1046,1
20230619,125800,23675964,1045,1045,1045,1045,0
20230619,125700,23675964,1045,1045,1045,1045,0
20230619,125600,23675964,1045,1045,1045,1045,50
20230619,125500,23623714,1046,1046,1046,1046,1
20230619,125400,23622668,1046,1046,1047,1046,60
20230619,125300,23559907,1047,1047,1047,1047,0
20230619,125200,23559907,1047,1046,1047,1046,242
20230619,125100,23306774,1046,1045,1046,1045,170
20230619,125000,23128955,1044,1044,1044,1044,0
20230619,124900,23128955,1044,1044,1044,1044,0
20230619,124800,23128955,1044,1044,1044,1044,0
20230619,124700,23128955,1044,1044,1044,1044,1001
20230619,124600,22083911,1046,1043,1046,1043,2
20230619,124500,22081822,1044,1044,1044,1044,1
20230619,124400,22080778,1043,1043,1043,1043,0
20230619,124300,22080778,1043,1043,1043,1043,0
20230619,124200,22080778,1043,1043,1043,1043,0
20230619,124100,22080778,1043,1043,1043,1043,0
20230619,124000,22080778,1043,1045,1045,1043,7
20230619,123900,22073473,1046,1046,1046,1046,25
20230619,123800,22047323,1046,1046,1046,1046,0
20230619,123700,22047323,1046,1046,1046,1046,0
20230619,123600,22047323,1046,1046,1046,1046,0
20230619,123500,22047323,1046,1046,1046,1046,0
20230619,123400,22047323,1046,1046,1046,1046,0
20230619,123300,22047323,1046,1047,1047,1046,3
20230619,123200,22044184,1046,1046,1046,1046,10
20230619,123100,22033724,1044,1044,1044,1044,0
20230619,123000,22033724,1044,1044,1044,1044,0
20230619,122900,22033724,1044,1044,1044,1044,0
20230619,122800,22033724,1044,1044,1044,1044,0
20230619,122700,22033724,1044,1044,1044,1044,1
20230619,122600,22032680,1043,1043,1043,1043,0
20230619,122500,22032680,1043,1043,1043,1043,169
20230619,122400,21856413,1046,1046,1046,1046,14
20230619,122300,21841769,1044,1044,1044,1044,0
20230619,122200,21841769,1044,1043,1044,1043,70
20230619,122100,21768758,1043,1044,1044,1043,700
20230619,122000,21038636,1045,1045,1045,1045,0
20230619,121900,21038636,1045,1045,1045,1045,0
20230619,121800,21038636,1045,1045,1045,1045,57
20230619,121700,20979071,1045,1045,1045,1045,0
20230619,121600,20979071,1045,1045,1045,1045,0
20230619,121500,20979071,1045,1045,1045,1045,0
20230619,121400,20979071,1045,1047,1047,1045,10
20230619,121300,20968611,1046,1046,1046,1046,1
20230619,121200,20967565,1047,1047,1047,1047,0
20230619,121100,20967565,1047,1047,1047,1047,0
20230619,121000,20967565,1047,1047,1047,1047,1
20230619,120900,20966518,1047,1047,1047,1047,0
20230619,120800,20966518,1047,1047,1047,1047,0
20230619,120700,20966518,1047,1047,1047,1047,0
20230619,120600,20966518,1047,1047,1047,1047,1
20230619,120500,20965471,1046,1046,1046,1046,130
20230619,120400,20829491,1047,1047,1047,1047,5
20230619,120300,20824256,1047,1047,1047,1047,0
20230619,120200,20824256,1047,1047,1047,1047,1
20230619,120100,20823209,1046,1046,1046,1046,0
20230619,120000,20823209,1046,1046,1046,1046,28
20230619,115900,20793921,1047,1047,1047,1047,0
20230619,115800,20793921,1047,1047,1047,1047,1
20230619,115700,20792874,1047,1047,1047,1047,0
20230619,115600,20792874,1047,1047,1047,1047,0
20230619,115500,20792874,1047,1047,1047,1047,0
20230619,115400,20792874,1047,1047,1047,1047,1
20230619,115300,20791827,1047,1047,1047,1047,0
20230619,115200,20791827,1047,1047,1047,1047,0
20230619,115100,20791827,1047,1047,1047,1047,0
20230619,115000,20791827,1047,1047,1047,1047,15
20230619,114900,20776122,1047,1047,1047,1047,1
20230619,114800,20775075,1047,1047,1047,1047,0
20230619,114700,20775075,1047,1047,1047,1047,0
20230619,114600,20775075,1047,1047,1047,1047,1
20230619,114500,20774028,1047,1047,1047,1047,1
20230619,114400,20772981,1046,1046,1046,1046,41
20230619,114300,20730095,1046,1046,1046,1046,0
20230619,114200,20730095,1046,1046,1046,1046,1
20230619,114100,20729049,1046,1046,1046,1046,60
20230619,114000,20666289,1047,1047,1047,1047,0
20230619,113900,20666289,1047,1047,1047,1047,0
20230619,113800,20666289,1047,1047,1047,1047,1
20230619,113700,20665242,1046,1046,1046,1046,0
20230619,113600,20665242,1046,1046,1046,1046,0
20230619,113500,20665242,1046,1046,1046,1046,0
20230619,113400,20665242,1046,1047,1047,1046,100
20230619,113300,20560641,1047,1047,1047,1047,0
20230619,113200,20560641,1047,1047,1047,1047,1
20230619,113100,20559594,1047,1047,1047,1047,0
20230619,113000,20559594,1047,1047,1047,1047,1
20230619,112900,20558547,1047,1047,1047,1047,0
20230619,112800,20558547,1047,1047,1047,1047,0
20230619,112700,20558547,1047,1047,1047,1047,0
20230619,112600,20558547,1047,1047,1047,1047,0
20230619,112500,20558547,1047,1047,1047,1047,1000
20230619,112400,19511547,1047,1047,1047,1047,0
20230619,112300,19511547,1047,1047,1047,1047,1000
20230619,112200,18464547,1047,1045,1047,1045,1316
20230619,112100,17088972,1046,1045,1046,1045,38
20230619,112000,17049242,1045,1045,1045,1045,0
20230619,111900,17049242,1045,1045,1045,1045,0
20230619,111800,17049242,1045,1045,1045,1045,0
20230619,111700,17049242,1045,1045,1045,1045,7
20230619,111600,17041927,1043,1043,1043,1043,0
20230619,111500,17041927,1043,1043,1043,1043,7
20230619,111400,17034626,1043,1043,1043,1043,11
20230619,111300,17023153,1043,1043,1043,1043,0
20230619,111200,17023153,1043,1043,1043,1043,0
20230619,111100,17023153,1043,1043,1043,1043,0
20230619,111000,17023153,1043,1043,1043,1043,2
20230619,110900,17021067,1042,1042,1042,1042,0
20230619,110800,17021067,1042,1042,1042,1042,0
20230619,110700,17021067,1042,1042,1042,1042,0
20230619,110600,17021067,1042,1042,1042,1042,0
20230619,110500,17021067,1042,1042,1042,1042,0
20230619,110400,17021067,1042,1042,1042,1042,0
20230619,110300,17021067,1042,1042,1042,1042,10
20230619,110200,17010647,1041,1041,1041,1041,0
20230619,110100,17010647,1041,1041,1041,1041,0
20230619,110000,17010647,1041,1041,1041,1041,0
20230619,105900,17010647,1041,1041,1041,1041,0
20230619,105800,17010647,1041,1041,1041,1041,0
20230619,105700,17010647,1041,1041,1041,1041,0
20230619,105600,17010647,1041,1041,1041,1041,0
20230619,105500,17010647,1041,1041,1041,1041,0
20230619,105400,17010647,1041,1041,1041,1041,0
20230619,105300,17010647,1041,1041,1041,1041,0
20230619,105200,17010647,1041,1041,1041,1041,2
20230619,105100,17008565,1041,1041,1041,1041,0
20230619,105000,17008565,1041,1041,1041,1041,751
20230619,104900,16226774,1041,1041,1041,1041,14
20230619,104800,16212200,1041,1041,1041,1041,0
20230619,104700,16212200,1041,1041,1041,1041,1
20230619,104600,16211159,1041,1040,1041,1040,3
20230619,104500,16208038,1041,1041,1041,1041,100
20230619,104400,16103938,1040,1040,1040,1040,0
20230619,104300,16103938,1040,1040,1040,1040,0
20230619,104200,16103938,1040,1040,1040,1040,4
20230619,104100,16099778,1041,1041,1041,1041,0
20230619,104000,16099778,1041,1041,1041,1041,0
20230619,103900,16099778,1041,1041,1041,1041,1
20230619,103800,16098737,1041,1041,1041,1041,10
20230619,103700,16088327,1041,1041,1041,1041,0
20230619,103600,16088327,1041,1041,1041,1041,0
20230619,103500,16088327,1041,1041,1041,1041,5
20230619,103400,16083122,1041,1041,1041,1041,0
20230619,103300,16083122,1041,1041,1041,1041,0
20230619,103200,16083122,1041,1040,1041,1040,96
20230619,103100,15983195,1040,1040,1040,1040,1
20230619,103000,15982155,1041,1041,1041,1041,0
20230619,102900,15982155,1041,1041,1041,1041,0
20230619,102800,15982155,1041,1041,1041,1041,2
20230619,102700,15980073,1041,1041,1041,1041,0
20230619,102600,15980073,1041,1041,1041,1041,3
20230619,102500,15976950,1041,1041,1041,1041,0
20230619,102400,15976950,1041,1041,1041,1041,0
20230619,102300,15976950,1041,1041,1041,1041,0
20230619,102200,15976950,1041,1041,1041,1041,11
20230619,102100,15965499,1041,1041,1041,1041,0
20230619,102000,15965499,1041,1041,1041,1041,65
20230619,101900,15897834,1037,1038,1038,1037,219
20230619,101800,15670720,1038,1038,1038,1038,4
20230619,101700,15666568,1040,1040,1040,1040,0
20230619,101600,15666568,1040,1040,1040,1040,0
20230619,101500,15666568,1040,1040,1040,1040,5
20230619,101400,15661368,1040,1040,1040,1040,1
20230619,101300,15660328,1041,1041,1041,1041,0
20230619,101200,15660328,1041,1041,1041,1041,0
20230619,101100,15660328,1041,1041,1041,1041,5
20230619,101000,15655123,1041,1041,1041,1041,10
20230619,100900,15644713,1041,1041,1041,1041,0
20230619,100800,15644713,1041,1041,1041,1041,7
20230619,100700,15637426,1037,1037,1037,1037,0
20230619,100600,15637426,1037,1037,1037,1037,0
20230619,100500,15637426,1037,1039,1039,1037,100
20230619,100400,15533718,1041,1041,1041,1041,0
20230619,100300,15533718,1041,1041,1041,1041,100
20230619,100200,15429618,1041,1041,1041,1041,0
20230619,100100,15429618,1041,1041,1041,1041,51
20230619,100000,15376527,1047,1047,1047,1047,9
20230619,095900,15367104,1047,1047,1047,1047,0
20230619,095800,15367104,1047,1047,1047,1047,0
20230619,095700,15367104,1047,1047,1047,1047,15
20230619,095600,15351399,1047,1047,1047,1047,7
20230619,095500,15344070,1047,1047,1047,1047,5
20230619,095400,15338835,1047,1047,1047,1047,0
20230619,095300,15338835,1047,1047,1047,1047,1
20230619,095200,15337788,1042,1042,1042,1042,15
20230619,095100,15322158,1042,1042,1042,1042,0
20230619,095000,15322158,1042,1042,1042,1042,3214
20230619,094900,11973170,1042,1042,1042,1042,998
20230619,094800,10933254,1042,1042,1042,1042,0
20230619,094700,10933254,1042,1039,1042,1039,5823
20230619,094600,4873157,1039,1039,1039,1039,0
20230619,094500,4873157,1039,1039,1039,1039,0
20230619,094400,4873157,1039,1039,1039,1039,0
20230619,094300,4873157,1039,1039,1039,1039,0
20230619,094200,4873157,1039,1039,1039,1039,0
20230619,094100,4873157,1039,1039,1039,1039,0
20230619,094000,4873157,1039,1039,1039,1039,13
20230619,093900,4859650,1039,1039,1039,1039,2
20230619,093800,4857572,1039,1039,1039,1039,2
20230619,093700,4855494,1039,1040,1040,1039,18
20230619,093600,4836781,1040,1040,1040,1040,0
20230619,093500,4836781,1040,1040,1040,1040,2
20230619,093400,4834701,1034,1034,1034,1034,0
20230619,093300,4834701,1034,1034,1034,1034,1
20230619,093200,4833667,1040,1040,1040,1040,2
20230619,093100,4831587,1033,1040,1040,1033,487
20230619,093000,4327076,1040,1040,1040,1035,512
20230619,092900,3796764,1040,1040,1040,1040,0
20230619,092800,3796764,1040,1040,1040,1040,0
20230619,092700,3796764,1040,1040,1040,1040,0
20230619,092600,3796764,1040,1040,1040,1040,470
20230619,092500,3307964,1040,1040,1040,1040,15
20230619,092400,3292364,1040,1039,1040,1039,300
20230619,092300,2980655,1042,1037,1042,1037,13
20230619,092200,2967124,1037,1042,1042,1037,826
20230619,092100,2110542,1037,1037,1037,1037,192
20230619,092000,1911438,1037,1037,1037,1037,181
20230619,091900,1723741,1038,1039,1039,1038,55
20230619,091800,1666646,1039,1042,1042,1039,27
20230619,091700,1638536,1042,1042,1042,1037,16
20230619,091600,1621879,1042,1042,1042,1042,11
20230619,091500,1610417,1039,1039,1039,1039,580
20230619,091400,1007797,1040,1039,1040,1039,33
20230619,091300,973500,1036,1039,1039,1036,731
20230619,091200,215893,1036,1036,1036,1036,0
20230619,091100,215893,1036,1036,1036,1036,0
20230619,091000,215893,1036,1036,1036,1036,0
20230619,090900,215893,1036,1036,1036,1036,0
20230619,090800,215893,1036,1036,1036,1036,0
20230619,090700,215893,1036,1036,1036,1036,0
20230619,090600,215893,1036,1036,1036,1036,0
20230619,090500,215893,1036,1036,1036,1036,2
20230619,090400,213821,1036,1036,1036,1036,12
20230619,090300,201389,1036,1036,1036,1036,0
20230619,090200,201389,1036,1036,1036,1036,2
20230619,090100,199317,1042,1045,1045,1042,60
20230619,090000,136632,1047,1035,1047,1035,132