KissMeData/001020/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183200,76055555,1111,1111,1111,1111,395
20230626,183100,76055555,1111,1111,1111,1111,0
20230626,183000,76055555,1111,1111,1111,1111,0
20230626,182900,76055555,1111,1111,1111,1111,0
20230626,182800,76055555,1111,1111,1111,1111,0
20230626,182700,76055555,1111,1111,1111,1111,0
20230626,182600,76055555,1111,1111,1111,1111,0
20230626,182500,76055555,1111,1111,1111,1111,0
20230626,182400,76055555,1111,1111,1111,1111,0
20230626,182300,76055555,1111,1111,1111,1111,0
20230626,182200,76055555,1111,1111,1111,1111,0
20230626,182100,76055555,1111,1111,1111,1111,0
20230626,182000,76055555,1111,1111,1111,1111,0
20230626,181900,76055555,1111,1111,1111,1111,0
20230626,181800,76055555,1111,1111,1111,1111,0
20230626,181700,76055555,1111,1111,1111,1111,0
20230626,181600,76055555,1111,1111,1111,1111,0
20230626,181500,76055555,1111,1111,1111,1111,0
20230626,181400,76055555,1111,1111,1111,1111,0
20230626,181300,76055555,1111,1111,1111,1111,0
20230626,181200,76055555,1111,1111,1111,1111,0
20230626,181100,76055555,1111,1111,1111,1111,0
20230626,181000,76055555,1111,1111,1111,1111,0
20230626,180900,76055555,1111,1111,1111,1111,0
20230626,180800,76055555,1111,1111,1111,1111,0
20230626,180700,76055555,1111,1111,1111,1111,0
20230626,180600,76055555,1111,1111,1111,1111,0
20230626,180500,76055555,1111,1111,1111,1111,0
20230626,180400,76055555,1111,1111,1111,1111,0
20230626,180300,76055555,1111,1111,1111,1111,0
20230626,180200,76055555,1111,1111,1111,1111,395
20230626,180100,76055555,1111,1111,1111,1111,0
20230626,180000,76055555,1111,1111,1111,1111,0
20230626,175900,76055555,1111,1111,1111,1111,0
20230626,175800,76055555,1111,1111,1111,1111,0
20230626,175700,76055555,1111,1111,1111,1111,0
20230626,175600,76055555,1111,1111,1111,1111,0
20230626,175500,76055555,1111,1111,1111,1111,0
20230626,175400,76055555,1111,1111,1111,1111,0
20230626,175300,76055555,1111,1111,1111,1111,0
20230626,175200,76055555,1111,1111,1111,1111,0
20230626,175100,76055555,1111,1111,1111,1111,0
20230626,175000,76055555,1111,1111,1111,1111,0
20230626,174900,76055555,1111,1111,1111,1111,0
20230626,174800,76055555,1111,1111,1111,1111,0
20230626,174700,76055555,1111,1111,1111,1111,0
20230626,174600,76055555,1111,1111,1111,1111,0
20230626,174500,76055555,1111,1111,1111,1111,0
20230626,174400,76055555,1111,1111,1111,1111,0
20230626,174300,76055555,1111,1111,1111,1111,0
20230626,174200,76055555,1111,1111,1111,1111,0
20230626,174100,76055555,1111,1111,1111,1111,0
20230626,174000,76055555,1111,1111,1111,1111,0
20230626,173900,76055555,1111,1111,1111,1111,0
20230626,173800,76055555,1111,1111,1111,1111,0
20230626,173700,76055555,1111,1111,1111,1111,0
20230626,173600,76055555,1111,1111,1111,1111,0
20230626,173500,76055555,1111,1111,1111,1111,0
20230626,173400,76055555,1111,1111,1111,1111,0
20230626,173300,76055555,1111,1111,1111,1111,0
20230626,173200,76055555,1111,1111,1111,1111,395
20230626,173100,76055555,1111,1111,1111,1111,0
20230626,173000,76055555,1111,1111,1111,1111,0
20230626,172900,76055555,1111,1111,1111,1111,0
20230626,172800,76055555,1111,1111,1111,1111,0
20230626,172700,76055555,1111,1111,1111,1111,0
20230626,172600,76055555,1111,1111,1111,1111,0
20230626,172500,76055555,1111,1111,1111,1111,0
20230626,172400,76055555,1111,1111,1111,1111,0
20230626,172300,76055555,1111,1111,1111,1111,0
20230626,172200,76055555,1111,1111,1111,1111,0
20230626,172100,76055555,1111,1111,1111,1111,0
20230626,172000,76055555,1111,1111,1111,1111,0
20230626,171900,76055555,1111,1111,1111,1111,0
20230626,171800,76055555,1111,1111,1111,1111,0
20230626,171700,76055555,1111,1111,1111,1111,0
20230626,171600,76055555,1111,1111,1111,1111,0
20230626,171500,76055555,1111,1111,1111,1111,0
20230626,171400,76055555,1111,1111,1111,1111,0
20230626,171300,76055555,1111,1111,1111,1111,0
20230626,171200,76055555,1111,1111,1111,1111,0
20230626,171100,76055555,1111,1111,1111,1111,0
20230626,171000,76055555,1111,1111,1111,1111,0
20230626,170900,76055555,1111,1111,1111,1111,0
20230626,170800,76055555,1111,1111,1111,1111,0
20230626,170700,76055555,1111,1111,1111,1111,0
20230626,170600,76055555,1111,1111,1111,1111,0
20230626,170500,76055555,1111,1111,1111,1111,0
20230626,170400,76055555,1111,1111,1111,1111,0
20230626,170300,76055555,1111,1111,1111,1111,0
20230626,170200,76055555,1111,1111,1111,1111,395
20230626,170100,76055555,1111,1111,1111,1111,0
20230626,170000,76055555,1111,1111,1111,1111,0
20230626,165900,76055555,1111,1111,1111,1111,0
20230626,165800,76055555,1111,1111,1111,1111,0
20230626,165700,76055555,1111,1111,1111,1111,0
20230626,165600,76055555,1111,1111,1111,1111,0
20230626,165500,76055555,1111,1111,1111,1111,0
20230626,165400,76055555,1111,1111,1111,1111,0
20230626,165300,76055555,1111,1111,1111,1111,0
20230626,165200,76055555,1111,1111,1111,1111,0
20230626,165100,76055555,1111,1111,1111,1111,0
20230626,165000,76055555,1111,1111,1111,1111,0
20230626,164900,76055555,1111,1111,1111,1111,0
20230626,164800,76055555,1111,1111,1111,1111,0
20230626,164700,76055555,1111,1111,1111,1111,0
20230626,164600,76055555,1111,1111,1111,1111,0
20230626,164500,76055555,1111,1111,1111,1111,0
20230626,164400,76055555,1111,1111,1111,1111,0
20230626,164300,76055555,1111,1111,1111,1111,0
20230626,164200,76055555,1111,1111,1111,1111,0
20230626,164100,76055555,1111,1111,1111,1111,0
20230626,164000,76055555,1111,1111,1111,1111,0
20230626,163900,76055555,1111,1111,1111,1111,0
20230626,163800,76055555,1111,1111,1111,1111,0
20230626,163700,76055555,1111,1111,1111,1111,0
20230626,163600,76055555,1111,1111,1111,1111,0
20230626,163500,76055555,1111,1111,1111,1111,0
20230626,163400,76055555,1111,1111,1111,1111,0
20230626,163300,76055555,1111,1111,1111,1111,0
20230626,163200,76055555,1111,1111,1111,1111,395
20230626,163100,76055555,1111,1111,1111,1111,0
20230626,163000,76055555,1111,1111,1111,1111,0
20230626,162900,76055555,1111,1111,1111,1111,0
20230626,162800,76055555,1111,1111,1111,1111,0
20230626,162700,76055555,1111,1111,1111,1111,0
20230626,162600,76055555,1111,1111,1111,1111,0
20230626,162500,76055555,1111,1111,1111,1111,0
20230626,162400,76055555,1111,1111,1111,1111,0
20230626,162300,76055555,1111,1111,1111,1111,0
20230626,162200,76055555,1111,1111,1111,1111,0
20230626,162100,76055555,1111,1111,1111,1111,0
20230626,162000,76055555,1111,1111,1111,1111,0
20230626,161900,76055555,1111,1111,1111,1111,0
20230626,161800,76055555,1111,1111,1111,1111,0
20230626,161700,76055555,1111,1111,1111,1111,0
20230626,161600,76055555,1111,1111,1111,1111,0
20230626,161500,76055555,1111,1111,1111,1111,0
20230626,161400,76055555,1111,1111,1111,1111,0
20230626,161300,76055555,1111,1111,1111,1111,0
20230626,161200,76055555,1111,1111,1111,1111,0
20230626,161100,76055555,1111,1111,1111,1111,0
20230626,161000,76055555,1111,1111,1111,1111,0
20230626,160900,76055555,1111,1111,1111,1111,0
20230626,160800,76055555,1111,1111,1111,1111,0
20230626,160700,76055555,1111,1111,1111,1111,0
20230626,160600,76055555,1111,1111,1111,1111,0
20230626,160500,76055555,1111,1111,1111,1111,0
20230626,160400,76055555,1111,1111,1111,1111,0
20230626,160300,76055555,1111,1111,1111,1111,0
20230626,160200,76055555,1111,1111,1111,1111,395
20230626,160100,76055555,1111,1111,1111,1111,0
20230626,160000,76055555,1111,1111,1111,1111,0
20230626,155900,76055555,1111,1111,1111,1111,0
20230626,155800,76055555,1111,1111,1111,1111,0
20230626,155700,76055555,1111,1111,1111,1111,0
20230626,155600,76055555,1111,1111,1111,1111,0
20230626,155500,76055555,1111,1111,1111,1111,0
20230626,155400,76055555,1111,1111,1111,1111,0
20230626,155300,76055555,1111,1111,1111,1111,0
20230626,155200,76055555,1111,1111,1111,1111,0
20230626,155100,76055555,1111,1111,1111,1111,0
20230626,155000,76055555,1111,1111,1111,1111,0
20230626,154900,76055555,1111,1111,1111,1111,0
20230626,154800,76055555,1111,1111,1111,1111,0
20230626,154700,76055555,1111,1111,1111,1111,0
20230626,154600,76055555,1111,1111,1111,1111,0
20230626,154500,76055555,1111,1111,1111,1111,0
20230626,154400,76055555,1111,1111,1111,1111,0
20230626,154300,76055555,1111,1111,1111,1111,0
20230626,154200,76055555,1111,1111,1111,1111,0
20230626,154100,76055555,1111,1111,1111,1111,0
20230626,154000,76055555,1111,1111,1111,1111,0
20230626,153900,76055555,1111,1111,1111,1111,0
20230626,153800,76055555,1111,1111,1111,1111,0
20230626,153700,76055555,1111,1111,1111,1111,0
20230626,153600,76055555,1111,1111,1111,1111,0
20230626,153500,76055555,1111,1111,1111,1111,0
20230626,153400,76055555,1111,1111,1111,1111,0
20230626,153300,76055555,1111,1111,1111,1111,0
20230626,153200,76055555,1111,1111,1111,1111,395
20230626,153100,76055555,1111,1111,1111,1111,0
20230626,153000,76055555,1111,1111,1111,1111,395
20230626,152900,75616710,1112,1112,1112,1112,0
20230626,152800,75616710,1112,1112,1112,1112,0
20230626,152700,75616710,1112,1112,1112,1112,0
20230626,152600,75616710,1112,1112,1112,1112,0
20230626,152500,75616710,1112,1112,1112,1112,0
20230626,152400,75616710,1112,1112,1112,1112,0
20230626,152300,75616710,1112,1112,1112,1112,0
20230626,152200,75616710,1112,1112,1112,1112,0
20230626,152100,75616710,1112,1112,1112,1112,0
20230626,152000,75616710,1112,1112,1112,1112,0
20230626,151900,75616710,1112,1112,1112,1112,0
20230626,151800,75616710,1112,1112,1112,1106,1976
20230626,151700,73426867,1112,1112,1112,1112,0
20230626,151600,73426867,1112,1110,1112,1110,24
20230626,151500,73400225,1112,1112,1112,1112,1
20230626,151400,73399113,1110,1110,1110,1110,0
20230626,151300,73399113,1110,1110,1110,1110,0
20230626,151200,73399113,1110,1110,1110,1110,1
20230626,151100,73398003,1110,1110,1110,1110,17
20230626,151000,73379133,1110,1110,1110,1110,35
20230626,150900,73340283,1110,1113,1113,1110,433
20230626,150800,72859428,1112,1111,1113,1110,545
20230626,150700,72253104,1112,1112,1112,1112,0
20230626,150600,72253104,1112,1112,1112,1112,0
20230626,150500,72253104,1112,1112,1112,1112,0
20230626,150400,72253104,1112,1112,1112,1112,0
20230626,150300,72253104,1112,1112,1112,1112,5
20230626,150200,72247544,1112,1112,1112,1112,0
20230626,150100,72247544,1112,1112,1112,1112,0
20230626,150000,72247544,1112,1112,1112,1112,2
20230626,145900,72245320,1112,1112,1112,1112,0
20230626,145800,72245320,1112,1112,1112,1112,0
20230626,145700,72245320,1112,1112,1112,1112,0
20230626,145600,72245320,1112,1112,1112,1112,0
20230626,145500,72245320,1112,1112,1112,1112,0
20230626,145400,72245320,1112,1112,1112,1112,5
20230626,145300,72239760,1112,1112,1112,1112,0
20230626,145200,72239760,1112,1112,1112,1112,0
20230626,145100,72239760,1112,1112,1112,1112,14
20230626,145000,72224192,1111,1111,1111,1111,8
20230626,144900,72215304,1112,1112,1112,1112,0
20230626,144800,72215304,1112,1112,1112,1112,0
20230626,144700,72215304,1112,1112,1112,1112,0
20230626,144600,72215304,1112,1112,1112,1112,0
20230626,144500,72215304,1112,1112,1112,1112,0
20230626,144400,72215304,1112,1112,1112,1112,0
20230626,144300,72215304,1112,1112,1112,1112,0
20230626,144200,72215304,1112,1112,1112,1112,0
20230626,144100,72215304,1112,1112,1112,1112,0
20230626,144000,72215304,1112,1112,1112,1112,29
20230626,143900,72183056,1112,1112,1112,1112,0
20230626,143800,72183056,1112,1112,1112,1112,0
20230626,143700,72183056,1112,1112,1112,1112,0
20230626,143600,72183056,1112,1112,1112,1112,0
20230626,143500,72183056,1112,1112,1112,1112,0
20230626,143400,72183056,1112,1112,1112,1112,0
20230626,143300,72183056,1112,1112,1112,1112,0
20230626,143200,72183056,1112,1112,1112,1112,0
20230626,143100,72183056,1112,1112,1112,1112,1
20230626,143000,72181944,1112,1112,1112,1112,0
20230626,142900,72181944,1112,1112,1112,1112,0
20230626,142800,72181944,1112,1112,1112,1112,0
20230626,142700,72181944,1112,1112,1112,1112,0
20230626,142600,72181944,1112,1112,1112,1112,0
20230626,142500,72181944,1112,1112,1112,1112,0
20230626,142400,72181944,1112,1112,1112,1112,0
20230626,142300,72181944,1112,1112,1112,1112,0
20230626,142200,72181944,1112,1112,1112,1112,0
20230626,142100,72181944,1112,1112,1112,1112,0
20230626,142000,72181944,1112,1112,1112,1112,0
20230626,141900,72181944,1112,1112,1112,1112,0
20230626,141800,72181944,1112,1112,1112,1112,0
20230626,141700,72181944,1112,1112,1112,1112,0
20230626,141600,72181944,1112,1112,1112,1112,0
20230626,141500,72181944,1112,1112,1112,1112,0
20230626,141400,72181944,1112,1112,1112,1112,0
20230626,141300,72181944,1112,1112,1113,1112,15137
20230626,141200,55349595,1113,1113,1113,1113,1
20230626,141100,55348482,1112,1112,1112,1112,0
20230626,141000,55348482,1112,1112,1112,1112,0
20230626,140900,55348482,1112,1112,1112,1112,0
20230626,140800,55348482,1112,1112,1112,1112,0
20230626,140700,55348482,1112,1112,1112,1112,0
20230626,140600,55348482,1112,1112,1112,1112,0
20230626,140500,55348482,1112,1112,1112,1112,0
20230626,140400,55348482,1112,1112,1112,1112,0
20230626,140300,55348482,1112,1112,1112,1112,0
20230626,140200,55348482,1112,1112,1112,1112,0
20230626,140100,55348482,1112,1112,1112,1112,1
20230626,140000,55347370,1112,1112,1112,1112,2
20230626,135900,55345146,1112,1112,1112,1112,38
20230626,135800,55302890,1112,1112,1112,1112,29
20230626,135700,55270642,1112,1112,1112,1112,111
20230626,135600,55147210,1113,1113,1113,1113,0
20230626,135500,55147210,1113,1113,1113,1113,0
20230626,135400,55147210,1113,1113,1113,1113,0
20230626,135300,55147210,1113,1113,1113,1113,0
20230626,135200,55147210,1113,1113,1113,1113,0
20230626,135100,55147210,1113,1113,1113,1113,0
20230626,135000,55147210,1113,1113,1113,1113,0
20230626,134900,55147210,1113,1113,1113,1113,0
20230626,134800,55147210,1113,1113,1113,1113,301
20230626,134700,54812197,1113,1113,1113,1113,0
20230626,134600,54812197,1113,1113,1113,1113,10
20230626,134500,54801067,1114,1114,1114,1114,531
20230626,134400,54209533,1114,1115,1115,1114,104
20230626,134300,54093577,1115,1115,1115,1115,16
20230626,134200,54075737,1116,1116,1116,1116,0
20230626,134100,54075737,1116,1116,1116,1116,0
20230626,134000,54075737,1116,1116,1116,1116,0
20230626,133900,54075737,1116,1116,1116,1116,0
20230626,133800,54075737,1116,1116,1116,1116,0
20230626,133700,54075737,1116,1116,1116,1116,0
20230626,133600,54075737,1116,1116,1116,1116,0
20230626,133500,54075737,1116,1116,1116,1116,0
20230626,133400,54075737,1116,1116,1116,1116,0
20230626,133300,54075737,1116,1116,1116,1116,0
20230626,133200,54075737,1116,1116,1116,1116,28
20230626,133100,54044489,1116,1116,1116,1116,0
20230626,133000,54044489,1116,1116,1116,1116,4
20230626,132900,54040025,1116,1116,1116,1116,0
20230626,132800,54040025,1116,1116,1116,1116,0
20230626,132700,54040025,1116,1116,1116,1116,66
20230626,132600,53966369,1116,1116,1116,1116,100
20230626,132500,53854769,1115,1115,1115,1115,0
20230626,132400,53854769,1115,1115,1115,1115,130
20230626,132300,53709819,1114,1114,1114,1114,374
20230626,132200,53293183,1114,1114,1114,1114,100
20230626,132100,53181783,1114,1114,1114,1114,0
20230626,132000,53181783,1114,1114,1114,1114,90
20230626,131900,53081523,1113,1113,1113,1113,12
20230626,131800,53068167,1112,1112,1112,1112,17
20230626,131700,53049263,1111,1112,1112,1111,51
20230626,131600,52992552,1111,1111,1111,1111,0
20230626,131500,52992552,1111,1111,1111,1111,25
20230626,131400,52964777,1110,1110,1110,1110,0
20230626,131300,52964777,1110,1111,1111,1110,15
20230626,131200,52948117,1111,1111,1111,1111,0
20230626,131100,52948117,1111,1111,1111,1111,0
20230626,131000,52948117,1111,1111,1111,1111,0
20230626,130900,52948117,1111,1111,1111,1111,0
20230626,130800,52948117,1111,1111,1111,1111,15
20230626,130700,52931452,1110,1110,1110,1110,0
20230626,130600,52931452,1110,1110,1110,1110,0
20230626,130500,52931452,1110,1110,1110,1110,0
20230626,130400,52931452,1110,1110,1110,1110,0
20230626,130300,52931452,1110,1110,1110,1110,0
20230626,130200,52931452,1110,1110,1110,1110,93
20230626,130100,52828222,1110,1110,1111,1110,2412
20230626,130000,50149156,1110,1110,1110,1110,0
20230626,125900,50149156,1110,1110,1110,1110,0
20230626,125800,50149156,1110,1110,1110,1110,0
20230626,125700,50149156,1110,1110,1110,1110,0
20230626,125600,50149156,1110,1110,1110,1110,0
20230626,125500,50149156,1110,1110,1110,1110,0
20230626,125400,50149156,1110,1110,1110,1110,0
20230626,125300,50149156,1110,1110,1110,1110,0
20230626,125200,50149156,1110,1110,1110,1110,457
20230626,125100,49641886,1110,1110,1110,1110,0
20230626,125000,49641886,1110,1110,1110,1110,50
20230626,124900,49586386,1109,1109,1109,1109,0
20230626,124800,49586386,1109,1109,1109,1109,0
20230626,124700,49586386,1109,1109,1109,1109,0
20230626,124600,49586386,1109,1109,1109,1109,0
20230626,124500,49586386,1109,1109,1109,1109,0
20230626,124400,49586386,1109,1109,1109,1109,0
20230626,124300,49586386,1109,1109,1109,1109,0
20230626,124200,49586386,1109,1109,1109,1109,0
20230626,124100,49586386,1109,1109,1109,1109,14
20230626,124000,49570860,1110,1110,1110,1110,0
20230626,123900,49570860,1110,1110,1110,1110,0
20230626,123800,49570860,1110,1110,1110,1110,0
20230626,123700,49570860,1110,1110,1110,1110,0
20230626,123600,49570860,1110,1110,1110,1110,0
20230626,123500,49570860,1110,1110,1110,1110,0
20230626,123400,49570860,1110,1110,1110,1110,0
20230626,123300,49570860,1110,1110,1110,1110,0
20230626,123200,49570860,1110,1110,1110,1110,0
20230626,123100,49570860,1110,1110,1110,1110,0
20230626,123000,49570860,1110,1110,1110,1110,0
20230626,122900,49570860,1110,1110,1110,1110,0
20230626,122800,49570860,1110,1110,1110,1110,0
20230626,122700,49570860,1110,1110,1110,1110,66
20230626,122600,49497600,1110,1109,1110,1109,165
20230626,122500,49314538,1109,1109,1109,1109,0
20230626,122400,49314538,1109,1109,1109,1109,100
20230626,122300,49203638,1109,1109,1109,1109,0
20230626,122200,49203638,1109,1109,1109,1109,0
20230626,122100,49203638,1109,1109,1109,1109,0
20230626,122000,49203638,1109,1109,1109,1109,100
20230626,121900,49092738,1108,1108,1108,1108,0
20230626,121800,49092738,1108,1108,1108,1108,0
20230626,121700,49092738,1108,1108,1108,1108,5
20230626,121600,49087198,1108,1108,1108,1108,37
20230626,121500,49046202,1108,1109,1110,1108,1036
20230626,121400,47896460,1108,1108,1108,1108,0
20230626,121300,47896460,1108,1108,1108,1108,0
20230626,121200,47896460,1108,1108,1108,1108,8
20230626,121100,47887596,1109,1109,1109,1109,0
20230626,121000,47887596,1109,1109,1109,1109,0
20230626,120900,47887596,1109,1109,1109,1109,0
20230626,120800,47887596,1109,1109,1109,1109,1
20230626,120700,47886487,1109,1109,1109,1109,0
20230626,120600,47886487,1109,1109,1109,1109,0
20230626,120500,47886487,1109,1109,1109,1109,0
20230626,120400,47886487,1109,1109,1109,1109,0
20230626,120300,47886487,1109,1109,1109,1109,0
20230626,120200,47886487,1109,1109,1109,1109,0
20230626,120100,47886487,1109,1109,1109,1109,10
20230626,120000,47875397,1110,1110,1110,1110,0
20230626,115900,47875397,1110,1110,1110,1110,0
20230626,115800,47875397,1110,1110,1110,1110,0
20230626,115700,47875397,1110,1110,1110,1110,0
20230626,115600,47875397,1110,1110,1110,1110,0
20230626,115500,47875397,1110,1110,1110,1110,0
20230626,115400,47875397,1110,1110,1110,1110,0
20230626,115300,47875397,1110,1110,1110,1110,0
20230626,115200,47875397,1110,1110,1110,1110,0
20230626,115100,47875397,1110,1110,1110,1110,0
20230626,115000,47875397,1110,1110,1110,1110,0
20230626,114900,47875397,1110,1110,1110,1110,0
20230626,114800,47875397,1110,1110,1110,1110,0
20230626,114700,47875397,1110,1110,1110,1110,0
20230626,114600,47875397,1110,1110,1110,1110,4
20230626,114500,47870957,1106,1106,1106,1106,0
20230626,114400,47870957,1106,1106,1106,1106,0
20230626,114300,47870957,1106,1110,1110,1106,100
20230626,114200,47760278,1110,1110,1110,1110,0
20230626,114100,47760278,1110,1110,1110,1110,200
20230626,114000,47538278,1110,1110,1110,1110,0
20230626,113900,47538278,1110,1110,1110,1110,0
20230626,113800,47538278,1110,1110,1110,1110,285
20230626,113700,47221928,1110,1110,1110,1110,0
20230626,113600,47221928,1110,1110,1110,1110,0
20230626,113500,47221928,1110,1110,1110,1110,575
20230626,113400,46583678,1110,1110,1110,1110,0
20230626,113300,46583678,1110,1110,1110,1110,0
20230626,113200,46583678,1110,1110,1110,1110,0
20230626,113100,46583678,1110,1110,1110,1110,359
20230626,113000,46185188,1110,1109,1110,1109,1000
20230626,112900,45075192,1108,1108,1108,1108,0
20230626,112800,45075192,1108,1108,1108,1108,0
20230626,112700,45075192,1108,1108,1108,1108,796
20230626,112600,44193224,1108,1108,1108,1108,0
20230626,112500,44193224,1108,1108,1108,1108,214
20230626,112400,43956112,1107,1107,1107,1107,75
20230626,112300,43873087,1107,1107,1107,1107,0
20230626,112200,43873087,1107,1107,1107,1107,700
20230626,112100,43098187,1106,1106,1106,1106,20
20230626,112000,43076067,1105,1105,1105,1105,268
20230626,111900,42779927,1107,1107,1107,1107,300
20230626,111800,42447827,1105,1105,1105,1105,0
20230626,111700,42447827,1105,1106,1106,1105,100
20230626,111600,42337323,1105,1105,1105,1105,0
20230626,111500,42337323,1105,1105,1105,1105,0
20230626,111400,42337323,1105,1105,1105,1105,83
20230626,111300,42245608,1105,1105,1105,1105,1
20230626,111200,42244503,1105,1105,1105,1105,0
20230626,111100,42244503,1105,1102,1105,1102,90
20230626,111000,42145245,1100,1100,1100,1100,0
20230626,110900,42145245,1100,1100,1100,1100,0
20230626,110800,42145245,1100,1100,1100,1100,1
20230626,110700,42144145,1097,1097,1097,1097,0
20230626,110600,42144145,1097,1097,1097,1097,902
20230626,110500,41154651,1102,1102,1102,1102,0
20230626,110400,41154651,1102,1102,1102,1102,0
20230626,110300,41154651,1102,1102,1102,1102,0
20230626,110200,41154651,1102,1102,1102,1102,0
20230626,110100,41154651,1102,1102,1102,1102,0
20230626,110000,41154651,1102,1102,1102,1102,0
20230626,105900,41154651,1102,1102,1102,1102,0
20230626,105800,41154651,1102,1102,1102,1102,0
20230626,105700,41154651,1102,1102,1102,1102,1
20230626,105600,41153549,1100,1096,1100,1096,12551
20230626,105500,27386046,1095,1095,1095,1095,3362
20230626,105400,23704656,1094,1094,1094,1094,1
20230626,105300,23703562,1095,1095,1095,1095,0
20230626,105200,23703562,1095,1093,1095,1093,792
20230626,105100,22837724,1093,1093,1093,1093,0
20230626,105000,22837724,1093,1093,1093,1093,0
20230626,104900,22837724,1093,1093,1093,1093,0
20230626,104800,22837724,1093,1093,1093,1093,0
20230626,104700,22837724,1093,1093,1093,1093,265
20230626,104600,22548079,1093,1093,1093,1093,0
20230626,104500,22548079,1093,1093,1093,1093,1
20230626,104400,22546986,1093,1093,1093,1093,0
20230626,104300,22546986,1093,1093,1093,1093,0
20230626,104200,22546986,1093,1093,1093,1093,0
20230626,104100,22546986,1093,1093,1093,1093,0
20230626,104000,22546986,1093,1093,1093,1093,100
20230626,103900,22437686,1093,1093,1093,1093,0
20230626,103800,22437686,1093,1093,1093,1093,0
20230626,103700,22437686,1093,1093,1093,1093,100
20230626,103600,22328386,1093,1093,1093,1093,1
20230626,103500,22327293,1093,1093,1093,1093,0
20230626,103400,22327293,1093,1093,1093,1093,0
20230626,103300,22327293,1093,1093,1093,1093,0
20230626,103200,22327293,1093,1093,1093,1093,0
20230626,103100,22327293,1093,1093,1093,1093,0
20230626,103000,22327293,1093,1093,1093,1093,1
20230626,102900,22326200,1093,1093,1093,1093,0
20230626,102800,22326200,1093,1093,1093,1093,0
20230626,102700,22326200,1093,1093,1093,1093,0
20230626,102600,22326200,1093,1093,1093,1093,40
20230626,102500,22282480,1093,1093,1093,1093,40
20230626,102400,22238760,1093,1093,1093,1093,40
20230626,102300,22195040,1091,1091,1091,1091,0
20230626,102200,22195040,1091,1091,1091,1091,0
20230626,102100,22195040,1091,1093,1093,1091,8
20230626,102000,22186308,1093,1093,1093,1093,0
20230626,101900,22186308,1093,1093,1093,1093,1
20230626,101800,22185215,1088,1088,1088,1088,0
20230626,101700,22185215,1088,1088,1088,1088,0
20230626,101600,22185215,1088,1088,1088,1088,0
20230626,101500,22185215,1088,1088,1088,1088,0
20230626,101400,22185215,1088,1088,1088,1088,0
20230626,101300,22185215,1088,1088,1088,1088,0
20230626,101200,22185215,1088,1088,1088,1088,0
20230626,101100,22185215,1088,1088,1088,1088,0
20230626,101000,22185215,1088,1093,1093,1088,1612
20230626,100900,20427913,1093,1093,1093,1093,0
20230626,100800,20427913,1093,1093,1093,1093,3
20230626,100700,20424634,1093,1093,1093,1093,0
20230626,100600,20424634,1093,1093,1093,1093,0
20230626,100500,20424634,1093,1093,1093,1093,0
20230626,100400,20424634,1093,1093,1093,1093,1
20230626,100300,20423541,1093,1093,1093,1093,0
20230626,100200,20423541,1093,1093,1093,1093,16
20230626,100100,20406053,1093,1093,1093,1093,0
20230626,100000,20406053,1093,1092,1093,1091,285
20230626,095900,20095095,1092,1092,1092,1092,0
20230626,095800,20095095,1092,1092,1092,1092,0
20230626,095700,20095095,1092,1092,1092,1092,0
20230626,095600,20095095,1092,1092,1092,1092,200
20230626,095500,19876695,1092,1092,1092,1092,0
20230626,095400,19876695,1092,1092,1092,1092,0
20230626,095300,19876695,1092,1092,1092,1092,0
20230626,095200,19876695,1092,1092,1092,1092,0
20230626,095100,19876695,1092,1092,1092,1092,0
20230626,095000,19876695,1092,1092,1092,1092,0
20230626,094900,19876695,1092,1092,1092,1092,0
20230626,094800,19876695,1092,1092,1092,1092,0
20230626,094700,19876695,1092,1092,1092,1092,0
20230626,094600,19876695,1092,1092,1092,1092,1
20230626,094500,19875603,1094,1094,1094,1094,10
20230626,094400,19864663,1094,1094,1094,1094,0
20230626,094300,19864663,1094,1094,1094,1094,0
20230626,094200,19864663,1094,1094,1094,1094,0
20230626,094100,19864663,1094,1094,1094,1094,0
20230626,094000,19864663,1094,1094,1094,1094,260
20230626,093900,19580223,1095,1095,1095,1095,0
20230626,093800,19580223,1095,1095,1095,1095,1
20230626,093700,19579128,1092,1092,1092,1092,1014
20230626,093600,18471840,1092,1094,1094,1092,98
20230626,093500,18364638,1094,1094,1094,1094,0
20230626,093400,18364638,1094,1094,1094,1094,0
20230626,093300,18364638,1094,1094,1094,1094,0
20230626,093200,18364638,1094,1094,1094,1094,3
20230626,093100,18361356,1095,1095,1095,1095,0
20230626,093000,18361356,1095,1095,1095,1095,0
20230626,092900,18361356,1095,1095,1095,1095,0
20230626,092800,18361356,1095,1095,1095,1095,0
20230626,092700,18361356,1095,1095,1095,1095,2
20230626,092600,18359166,1096,1096,1096,1096,0
20230626,092500,18359166,1096,1096,1096,1096,0
20230626,092400,18359166,1096,1096,1096,1096,0
20230626,092300,18359166,1096,1096,1096,1096,0
20230626,092200,18359166,1096,1096,1096,1096,0
20230626,092100,18359166,1096,1096,1096,1096,0
20230626,092000,18359166,1096,1096,1096,1096,881
20230626,091900,17393590,1093,1089,1093,1089,1493
20230626,091800,15766110,1087,1086,1087,1086,900
20230626,091700,14788210,1083,1083,1083,1083,1400
20230626,091600,13272010,1083,1083,1083,1083,0
20230626,091500,13272010,1083,1083,1083,1083,0
20230626,091400,13272010,1083,1083,1083,1083,0
20230626,091300,13272010,1083,1083,1083,1083,490
20230626,091200,12741340,1083,1084,1084,1083,2923
20230626,091100,9575640,1084,1084,1084,1084,0
20230626,091000,9575640,1084,1085,1085,1084,1707
20230626,090900,7725152,1090,1090,1090,1090,0
20230626,090800,7725152,1090,1090,1090,1090,0
20230626,090700,7725152,1090,1090,1090,1090,0
20230626,090600,7725152,1090,1090,1090,1090,0
20230626,090500,7725152,1090,1084,1090,1084,432
20230626,090400,7256858,1084,1086,1086,1084,79
20230626,090300,7171215,1084,1084,1084,1084,59
20230626,090200,7107259,1084,1084,1084,1084,281
20230626,090100,6802655,1093,1090,1093,1085,2882
20230626,090000,3668228,1093,1090,1093,1090,3365