KissMeData/226340/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,202000,153844077,1764,1764,1764,1764,965
20230626,201900,153844077,1764,1764,1764,1764,0
20230626,201800,153844077,1764,1764,1764,1764,0
20230626,201700,153844077,1764,1764,1764,1764,0
20230626,201600,153844077,1764,1764,1764,1764,0
20230626,201500,153844077,1764,1764,1764,1764,0
20230626,201400,153844077,1764,1764,1764,1764,0
20230626,201300,153844077,1764,1764,1764,1764,0
20230626,201200,153844077,1764,1764,1764,1764,0
20230626,201100,153844077,1764,1764,1764,1764,0
20230626,201000,153844077,1764,1764,1764,1764,0
20230626,200900,153844077,1764,1764,1764,1764,0
20230626,200800,153844077,1764,1764,1764,1764,0
20230626,200700,153844077,1764,1764,1764,1764,0
20230626,200600,153844077,1764,1764,1764,1764,0
20230626,200500,153844077,1764,1764,1764,1764,0
20230626,200400,153844077,1764,1764,1764,1764,0
20230626,200300,153844077,1764,1764,1764,1764,0
20230626,200200,153844077,1764,1764,1764,1764,0
20230626,200100,153844077,1764,1764,1764,1764,0
20230626,200000,153844077,1764,1764,1764,1764,0
20230626,195900,153844077,1764,1764,1764,1764,0
20230626,195800,153844077,1764,1764,1764,1764,0
20230626,195700,153844077,1764,1764,1764,1764,0
20230626,195600,153844077,1764,1764,1764,1764,0
20230626,195500,153844077,1764,1764,1764,1764,0
20230626,195400,153844077,1764,1764,1764,1764,0
20230626,195300,153844077,1764,1764,1764,1764,0
20230626,195200,153844077,1764,1764,1764,1764,0
20230626,195100,153844077,1764,1764,1764,1764,0
20230626,195000,153844077,1764,1764,1764,1764,965
20230626,194900,153844077,1764,1764,1764,1764,0
20230626,194800,153844077,1764,1764,1764,1764,0
20230626,194700,153844077,1764,1764,1764,1764,0
20230626,194600,153844077,1764,1764,1764,1764,0
20230626,194500,153844077,1764,1764,1764,1764,0
20230626,194400,153844077,1764,1764,1764,1764,0
20230626,194300,153844077,1764,1764,1764,1764,0
20230626,194200,153844077,1764,1764,1764,1764,0
20230626,194100,153844077,1764,1764,1764,1764,0
20230626,194000,153844077,1764,1764,1764,1764,0
20230626,193900,153844077,1764,1764,1764,1764,0
20230626,193800,153844077,1764,1764,1764,1764,0
20230626,193700,153844077,1764,1764,1764,1764,0
20230626,193600,153844077,1764,1764,1764,1764,0
20230626,193500,153844077,1764,1764,1764,1764,0
20230626,193400,153844077,1764,1764,1764,1764,0
20230626,193300,153844077,1764,1764,1764,1764,0
20230626,193200,153844077,1764,1764,1764,1764,0
20230626,193100,153844077,1764,1764,1764,1764,0
20230626,193000,153844077,1764,1764,1764,1764,0
20230626,192900,153844077,1764,1764,1764,1764,0
20230626,192800,153844077,1764,1764,1764,1764,0
20230626,192700,153844077,1764,1764,1764,1764,0
20230626,192600,153844077,1764,1764,1764,1764,0
20230626,192500,153844077,1764,1764,1764,1764,0
20230626,192400,153844077,1764,1764,1764,1764,0
20230626,192300,153844077,1764,1764,1764,1764,0
20230626,192200,153844077,1764,1764,1764,1764,0
20230626,192100,153844077,1764,1764,1764,1764,0
20230626,192000,153844077,1764,1764,1764,1764,965
20230626,191900,153844077,1764,1764,1764,1764,0
20230626,191800,153844077,1764,1764,1764,1764,0
20230626,191700,153844077,1764,1764,1764,1764,0
20230626,191600,153844077,1764,1764,1764,1764,0
20230626,191500,153844077,1764,1764,1764,1764,0
20230626,191400,153844077,1764,1764,1764,1764,0
20230626,191300,153844077,1764,1764,1764,1764,0
20230626,191200,153844077,1764,1764,1764,1764,0
20230626,191100,153844077,1764,1764,1764,1764,0
20230626,191000,153844077,1764,1764,1764,1764,0
20230626,190900,153844077,1764,1764,1764,1764,0
20230626,190800,153844077,1764,1764,1764,1764,0
20230626,190700,153844077,1764,1764,1764,1764,0
20230626,190600,153844077,1764,1764,1764,1764,0
20230626,190500,153844077,1764,1764,1764,1764,0
20230626,190400,153844077,1764,1764,1764,1764,0
20230626,190300,153844077,1764,1764,1764,1764,0
20230626,190200,153844077,1764,1764,1764,1764,0
20230626,190100,153844077,1764,1764,1764,1764,0
20230626,190000,153844077,1764,1764,1764,1764,0
20230626,185900,153844077,1764,1764,1764,1764,0
20230626,185800,153844077,1764,1764,1764,1764,0
20230626,185700,153844077,1764,1764,1764,1764,0
20230626,185600,153844077,1764,1764,1764,1764,0
20230626,185500,153844077,1764,1764,1764,1764,0
20230626,185400,153844077,1764,1764,1764,1764,0
20230626,185300,153844077,1764,1764,1764,1764,0
20230626,185200,153844077,1764,1764,1764,1764,0
20230626,185100,153844077,1764,1764,1764,1764,0
20230626,185000,153844077,1764,1764,1764,1764,965
20230626,184900,153844077,1764,1764,1764,1764,0
20230626,184800,153844077,1764,1764,1764,1764,0
20230626,184700,153844077,1764,1764,1764,1764,0
20230626,184600,153844077,1764,1764,1764,1764,0
20230626,184500,153844077,1764,1764,1764,1764,0
20230626,184400,153844077,1764,1764,1764,1764,0
20230626,184300,153844077,1764,1764,1764,1764,0
20230626,184200,153844077,1764,1764,1764,1764,0
20230626,184100,153844077,1764,1764,1764,1764,0
20230626,184000,153844077,1764,1764,1764,1764,0
20230626,183900,153844077,1764,1764,1764,1764,0
20230626,183800,153844077,1764,1764,1764,1764,0
20230626,183700,153844077,1764,1764,1764,1764,0
20230626,183600,153844077,1764,1764,1764,1764,0
20230626,183500,153844077,1764,1764,1764,1764,0
20230626,183400,153844077,1764,1764,1764,1764,0
20230626,183300,153844077,1764,1764,1764,1764,0
20230626,183200,153844077,1764,1764,1764,1764,0
20230626,183100,153844077,1764,1764,1764,1764,0
20230626,183000,153844077,1764,1764,1764,1764,0
20230626,182900,153844077,1764,1764,1764,1764,0
20230626,182800,153844077,1764,1764,1764,1764,0
20230626,182700,153844077,1764,1764,1764,1764,0
20230626,182600,153844077,1764,1764,1764,1764,0
20230626,182500,153844077,1764,1764,1764,1764,0
20230626,182400,153844077,1764,1764,1764,1764,0
20230626,182300,153844077,1764,1764,1764,1764,0
20230626,182200,153844077,1764,1764,1764,1764,0
20230626,182100,153844077,1764,1764,1764,1764,0
20230626,182000,153844077,1764,1764,1764,1764,965
20230626,181900,153844077,1764,1764,1764,1764,0
20230626,181800,153844077,1764,1764,1764,1764,0
20230626,181700,153844077,1764,1764,1764,1764,0
20230626,181600,153844077,1764,1764,1764,1764,0
20230626,181500,153844077,1764,1764,1764,1764,0
20230626,181400,153844077,1764,1764,1764,1764,0
20230626,181300,153844077,1764,1764,1764,1764,0
20230626,181200,153844077,1764,1764,1764,1764,0
20230626,181100,153844077,1764,1764,1764,1764,0
20230626,181000,153844077,1764,1764,1764,1764,0
20230626,180900,153844077,1764,1764,1764,1764,0
20230626,180800,153844077,1764,1764,1764,1764,0
20230626,180700,153844077,1764,1764,1764,1764,0
20230626,180600,153844077,1764,1764,1764,1764,0
20230626,180500,153844077,1764,1764,1764,1764,0
20230626,180400,153844077,1764,1764,1764,1764,0
20230626,180300,153844077,1764,1764,1764,1764,0
20230626,180200,153844077,1764,1764,1764,1764,0
20230626,180100,153844077,1764,1764,1764,1764,0
20230626,180000,153844077,1764,1764,1764,1764,0
20230626,175900,153844077,1764,1764,1764,1764,0
20230626,175800,153844077,1764,1764,1764,1764,0
20230626,175700,153844077,1764,1764,1764,1764,0
20230626,175600,153844077,1764,1764,1764,1764,0
20230626,175500,153844077,1764,1764,1764,1764,0
20230626,175400,153844077,1764,1764,1764,1764,0
20230626,175300,153844077,1764,1764,1764,1764,0
20230626,175200,153844077,1764,1764,1764,1764,0
20230626,175100,153844077,1764,1764,1764,1764,0
20230626,175000,153844077,1764,1764,1764,1764,965
20230626,174900,153844077,1764,1764,1764,1764,0
20230626,174800,153844077,1764,1764,1764,1764,0
20230626,174700,153844077,1764,1764,1764,1764,0
20230626,174600,153844077,1764,1764,1764,1764,0
20230626,174500,153844077,1764,1764,1764,1764,0
20230626,174400,153844077,1764,1764,1764,1764,0
20230626,174300,153844077,1764,1764,1764,1764,0
20230626,174200,153844077,1764,1764,1764,1764,0
20230626,174100,153844077,1764,1764,1764,1764,0
20230626,174000,153844077,1764,1764,1764,1764,0
20230626,173900,153844077,1764,1764,1764,1764,0
20230626,173800,153844077,1764,1764,1764,1764,0
20230626,173700,153844077,1764,1764,1764,1764,0
20230626,173600,153844077,1764,1764,1764,1764,0
20230626,173500,153844077,1764,1764,1764,1764,0
20230626,173400,153844077,1764,1764,1764,1764,0
20230626,173300,153844077,1764,1764,1764,1764,0
20230626,173200,153844077,1764,1764,1764,1764,0
20230626,173100,153844077,1764,1764,1764,1764,0
20230626,173000,153844077,1764,1764,1764,1764,0
20230626,172900,153844077,1764,1764,1764,1764,0
20230626,172800,153844077,1764,1764,1764,1764,0
20230626,172700,153844077,1764,1764,1764,1764,0
20230626,172600,153844077,1764,1764,1764,1764,0
20230626,172500,153844077,1764,1764,1764,1764,0
20230626,172400,153844077,1764,1764,1764,1764,0
20230626,172300,153844077,1764,1764,1764,1764,0
20230626,172200,153844077,1764,1764,1764,1764,0
20230626,172100,153844077,1764,1764,1764,1764,0
20230626,172000,153844077,1764,1764,1764,1764,965
20230626,171900,153844077,1764,1764,1764,1764,0
20230626,171800,153844077,1764,1764,1764,1764,0
20230626,171700,153844077,1764,1764,1764,1764,0
20230626,171600,153844077,1764,1764,1764,1764,0
20230626,171500,153844077,1764,1764,1764,1764,0
20230626,171400,153844077,1764,1764,1764,1764,0
20230626,171300,153844077,1764,1764,1764,1764,0
20230626,171200,153844077,1764,1764,1764,1764,0
20230626,171100,153844077,1764,1764,1764,1764,0
20230626,171000,153844077,1764,1764,1764,1764,0
20230626,170900,153844077,1764,1764,1764,1764,0
20230626,170800,153844077,1764,1764,1764,1764,0
20230626,170700,153844077,1764,1764,1764,1764,0
20230626,170600,153844077,1764,1764,1764,1764,0
20230626,170500,153844077,1764,1764,1764,1764,0
20230626,170400,153844077,1764,1764,1764,1764,0
20230626,170300,153844077,1764,1764,1764,1764,0
20230626,170200,153844077,1764,1764,1764,1764,0
20230626,170100,153844077,1764,1764,1764,1764,0
20230626,170000,153844077,1764,1764,1764,1764,0
20230626,165900,153844077,1764,1764,1764,1764,0
20230626,165800,153844077,1764,1764,1764,1764,0
20230626,165700,153844077,1764,1764,1764,1764,0
20230626,165600,153844077,1764,1764,1764,1764,0
20230626,165500,153844077,1764,1764,1764,1764,0
20230626,165400,153844077,1764,1764,1764,1764,0
20230626,165300,153844077,1764,1764,1764,1764,0
20230626,165200,153844077,1764,1764,1764,1764,0
20230626,165100,153844077,1764,1764,1764,1764,0
20230626,165000,153844077,1764,1764,1764,1764,965
20230626,164900,153844077,1764,1764,1764,1764,0
20230626,164800,153844077,1764,1764,1764,1764,0
20230626,164700,153844077,1764,1764,1764,1764,0
20230626,164600,153844077,1764,1764,1764,1764,0
20230626,164500,153844077,1764,1764,1764,1764,0
20230626,164400,153844077,1764,1764,1764,1764,0
20230626,164300,153844077,1764,1764,1764,1764,0
20230626,164200,153844077,1764,1764,1764,1764,0
20230626,164100,153844077,1764,1764,1764,1764,0
20230626,164000,153844077,1764,1764,1764,1764,0
20230626,163900,153844077,1764,1764,1764,1764,0
20230626,163800,153844077,1764,1764,1764,1764,0
20230626,163700,153844077,1764,1764,1764,1764,0
20230626,163600,153844077,1764,1764,1764,1764,0
20230626,163500,153844077,1764,1764,1764,1764,0
20230626,163400,153844077,1764,1764,1764,1764,0
20230626,163300,153844077,1764,1764,1764,1764,0
20230626,163200,153844077,1764,1764,1764,1764,0
20230626,163100,153844077,1764,1764,1764,1764,0
20230626,163000,153844077,1764,1764,1764,1764,0
20230626,162900,153844077,1764,1764,1764,1764,0
20230626,162800,153844077,1764,1764,1764,1764,0
20230626,162700,153844077,1764,1764,1764,1764,0
20230626,162600,153844077,1764,1764,1764,1764,0
20230626,162500,153844077,1764,1764,1764,1764,0
20230626,162400,153844077,1764,1764,1764,1764,0
20230626,162300,153844077,1764,1764,1764,1764,0
20230626,162200,153844077,1764,1764,1764,1764,0
20230626,162100,153844077,1764,1764,1764,1764,0
20230626,162000,153844077,1764,1764,1764,1764,965
20230626,161900,153844077,1764,1764,1764,1764,0
20230626,161800,153844077,1764,1764,1764,1764,0
20230626,161700,153844077,1764,1764,1764,1764,0
20230626,161600,153844077,1764,1764,1764,1764,0
20230626,161500,153844077,1764,1764,1764,1764,0
20230626,161400,153844077,1764,1764,1764,1764,0
20230626,161300,153844077,1764,1764,1764,1764,0
20230626,161200,153844077,1764,1764,1764,1764,0
20230626,161100,153844077,1764,1764,1764,1764,0
20230626,161000,153844077,1764,1764,1764,1764,0
20230626,160900,153844077,1764,1764,1764,1764,0
20230626,160800,153844077,1764,1764,1764,1764,0
20230626,160700,153844077,1764,1764,1764,1764,0
20230626,160600,153844077,1764,1764,1764,1764,0
20230626,160500,153844077,1764,1764,1764,1764,0
20230626,160400,153844077,1764,1764,1764,1764,0
20230626,160300,153844077,1764,1764,1764,1764,0
20230626,160200,153844077,1764,1764,1764,1764,0
20230626,160100,153844077,1764,1764,1764,1764,0
20230626,160000,153844077,1764,1764,1764,1764,0
20230626,155900,153844077,1764,1764,1764,1764,0
20230626,155800,153844077,1764,1764,1764,1764,0
20230626,155700,153844077,1764,1764,1764,1764,0
20230626,155600,153844077,1764,1764,1764,1764,0
20230626,155500,153844077,1764,1764,1764,1764,0
20230626,155400,153844077,1764,1764,1764,1764,0
20230626,155300,153844077,1764,1764,1764,1764,0
20230626,155200,153844077,1764,1764,1764,1764,0
20230626,155100,153844077,1764,1764,1764,1764,0
20230626,155000,153844077,1764,1764,1764,1764,965
20230626,154900,153844077,1764,1764,1764,1764,0
20230626,154800,153844077,1764,1764,1764,1764,0
20230626,154700,153844077,1764,1764,1764,1764,0
20230626,154600,153844077,1764,1764,1764,1764,0
20230626,154500,153844077,1764,1764,1764,1764,0
20230626,154400,153844077,1764,1764,1764,1764,0
20230626,154300,153844077,1764,1764,1764,1764,0
20230626,154200,153844077,1764,1764,1764,1764,0
20230626,154100,153844077,1764,1764,1764,1764,0
20230626,154000,153844077,1764,1764,1764,1764,0
20230626,153900,153844077,1764,1764,1764,1764,0
20230626,153800,153844077,1764,1764,1764,1764,0
20230626,153700,153844077,1764,1764,1764,1764,0
20230626,153600,153844077,1764,1764,1764,1764,0
20230626,153500,153844077,1764,1764,1764,1764,0
20230626,153400,153844077,1764,1764,1764,1764,0
20230626,153300,153844077,1764,1764,1764,1764,0
20230626,153200,153844077,1764,1764,1764,1764,0
20230626,153100,153844077,1764,1764,1764,1764,0
20230626,153000,153844077,1764,1764,1764,1764,965
20230626,152900,152141817,1769,1769,1769,1769,0
20230626,152800,152141817,1769,1769,1769,1769,0
20230626,152700,152141817,1769,1769,1769,1769,0
20230626,152600,152141817,1769,1769,1769,1769,0
20230626,152500,152141817,1769,1769,1769,1769,0
20230626,152400,152141817,1769,1769,1769,1769,0
20230626,152300,152141817,1769,1769,1769,1769,0
20230626,152200,152141817,1769,1769,1769,1769,0
20230626,152100,152141817,1769,1769,1769,1769,0
20230626,152000,152141817,1769,1769,1769,1769,0
20230626,151900,152141817,1769,1769,1769,1769,1
20230626,151800,152140048,1764,1764,1764,1764,0
20230626,151700,152140048,1764,1764,1764,1764,0
20230626,151600,152140048,1764,1764,1764,1764,0
20230626,151500,152140048,1764,1764,1764,1764,0
20230626,151400,152140048,1764,1764,1764,1764,0
20230626,151300,152140048,1764,1764,1764,1763,1587
20230626,151200,149340983,1764,1764,1764,1764,37
20230626,151100,149275715,1769,1769,1769,1769,0
20230626,151000,149275715,1769,1769,1769,1769,0
20230626,150900,149275715,1769,1769,1769,1769,0
20230626,150800,149275715,1769,1769,1769,1769,0
20230626,150700,149275715,1769,1769,1769,1769,0
20230626,150600,149275715,1769,1769,1769,1769,0
20230626,150500,149275715,1769,1769,1769,1769,0
20230626,150400,149275715,1769,1769,1769,1769,0
20230626,150300,149275715,1769,1769,1769,1769,29
20230626,150200,149224414,1769,1769,1769,1769,0
20230626,150100,149224414,1769,1769,1769,1769,0
20230626,150000,149224414,1769,1769,1769,1769,0
20230626,145900,149224414,1769,1769,1769,1769,0
20230626,145800,149224414,1769,1769,1769,1769,0
20230626,145700,149224414,1769,1769,1769,1769,0
20230626,145600,149224414,1769,1769,1769,1769,19
20230626,145500,149190803,1769,1769,1769,1769,0
20230626,145400,149190803,1769,1769,1769,1769,0
20230626,145300,149190803,1769,1769,1769,1769,0
20230626,145200,149190803,1769,1769,1769,1769,199
20230626,145100,148838772,1769,1769,1769,1769,0
20230626,145000,148838772,1769,1769,1769,1769,0
20230626,144900,148838772,1769,1769,1769,1769,0
20230626,144800,148838772,1769,1769,1769,1769,5
20230626,144700,148829927,1769,1769,1769,1769,0
20230626,144600,148829927,1769,1769,1769,1769,0
20230626,144500,148829927,1769,1769,1769,1769,0
20230626,144400,148829927,1769,1769,1769,1769,3
20230626,144300,148824620,1770,1770,1770,1770,0
20230626,144200,148824620,1770,1770,1770,1770,0
20230626,144100,148824620,1770,1770,1770,1770,0
20230626,144000,148824620,1770,1770,1770,1770,0
20230626,143900,148824620,1770,1770,1770,1770,0
20230626,143800,148824620,1770,1770,1770,1770,0
20230626,143700,148824620,1770,1770,1770,1770,23
20230626,143600,148783910,1770,1770,1770,1770,0
20230626,143500,148783910,1770,1770,1770,1770,1
20230626,143400,148782140,1764,1764,1764,1764,0
20230626,143300,148782140,1764,1764,1764,1764,0
20230626,143200,148782140,1764,1764,1764,1764,0
20230626,143100,148782140,1764,1764,1764,1764,0
20230626,143000,148782140,1764,1764,1764,1764,0
20230626,142900,148782140,1764,1764,1764,1764,0
20230626,142800,148782140,1764,1764,1764,1764,0
20230626,142700,148782140,1764,1764,1764,1764,0
20230626,142600,148782140,1764,1764,1764,1764,0
20230626,142500,148782140,1764,1764,1764,1764,0
20230626,142400,148782140,1764,1764,1764,1764,20
20230626,142300,148746860,1770,1770,1770,1770,0
20230626,142200,148746860,1770,1770,1770,1770,0
20230626,142100,148746860,1770,1769,1770,1769,1100
20230626,142000,146800587,1769,1769,1769,1769,0
20230626,141900,146800587,1769,1769,1769,1769,29
20230626,141800,146749286,1769,1769,1769,1769,0
20230626,141700,146749286,1769,1769,1769,1769,0
20230626,141600,146749286,1769,1769,1769,1769,0
20230626,141500,146749286,1769,1769,1769,1769,0
20230626,141400,146749286,1769,1769,1769,1769,0
20230626,141300,146749286,1769,1769,1769,1769,0
20230626,141200,146749286,1769,1767,1769,1767,254
20230626,141100,146300212,1767,1767,1767,1767,0
20230626,141000,146300212,1767,1767,1767,1767,0
20230626,140900,146300212,1767,1767,1767,1767,0
20230626,140800,146300212,1767,1767,1767,1767,0
20230626,140700,146300212,1767,1767,1767,1767,0
20230626,140600,146300212,1767,1767,1767,1767,0
20230626,140500,146300212,1767,1767,1767,1767,0
20230626,140400,146300212,1767,1767,1767,1767,0
20230626,140300,146300212,1767,1767,1767,1767,0
20230626,140200,146300212,1767,1760,1767,1760,1213
20230626,140100,144157989,1757,1757,1757,1757,0
20230626,140000,144157989,1757,1757,1757,1757,0
20230626,135900,144157989,1757,1757,1757,1757,0
20230626,135800,144157989,1757,1757,1757,1757,0
20230626,135700,144157989,1757,1757,1757,1757,0
20230626,135600,144157989,1757,1757,1757,1757,0
20230626,135500,144157989,1757,1757,1757,1757,0
20230626,135400,144157989,1757,1757,1757,1757,0
20230626,135300,144157989,1757,1757,1757,1757,0
20230626,135200,144157989,1757,1757,1757,1757,7
20230626,135100,144145690,1757,1757,1757,1757,0
20230626,135000,144145690,1757,1757,1757,1757,0
20230626,134900,144145690,1757,1757,1757,1757,45
20230626,134800,144066625,1757,1758,1758,1757,122
20230626,134700,143852267,1768,1768,1768,1768,0
20230626,134600,143852267,1768,1768,1768,1768,50
20230626,134500,143763867,1769,1769,1769,1769,0
20230626,134400,143763867,1769,1769,1769,1769,0
20230626,134300,143763867,1769,1762,1769,1762,8
20230626,134200,143749743,1762,1762,1762,1762,1
20230626,134100,143747981,1761,1761,1761,1761,200
20230626,134000,143395781,1761,1760,1761,1760,320
20230626,133900,142832264,1755,1755,1755,1755,0
20230626,133800,142832264,1755,1755,1755,1755,0
20230626,133700,142832264,1755,1755,1755,1755,0
20230626,133600,142832264,1755,1760,1760,1755,101
20230626,133500,142655004,1755,1757,1757,1755,285
20230626,133400,142154411,1761,1761,1761,1761,0
20230626,133300,142154411,1761,1761,1761,1761,0
20230626,133200,142154411,1761,1760,1761,1760,2500
20230626,133100,137754012,1760,1754,1760,1754,101
20230626,133000,137576842,1753,1753,1753,1753,632
20230626,132900,136468946,1750,1750,1750,1750,0
20230626,132800,136468946,1750,1750,1750,1750,0
20230626,132700,136468946,1750,1750,1750,1750,0
20230626,132600,136468946,1750,1750,1750,1750,0
20230626,132500,136468946,1750,1750,1750,1750,0
20230626,132400,136468946,1750,1750,1750,1750,0
20230626,132300,136468946,1750,1750,1750,1750,0
20230626,132200,136468946,1750,1750,1750,1750,0
20230626,132100,136468946,1750,1750,1750,1750,0
20230626,132000,136468946,1750,1750,1750,1750,105
20230626,131900,136285196,1753,1753,1753,1753,0
20230626,131800,136285196,1753,1753,1753,1753,0
20230626,131700,136285196,1753,1753,1753,1753,0
20230626,131600,136285196,1753,1753,1753,1753,0
20230626,131500,136285196,1753,1753,1753,1753,0
20230626,131400,136285196,1753,1753,1753,1753,1
20230626,131300,136283443,1753,1753,1753,1753,20
20230626,131200,136248383,1754,1754,1754,1754,0
20230626,131100,136248383,1754,1754,1754,1754,0
20230626,131000,136248383,1754,1754,1754,1754,0
20230626,130900,136248383,1754,1754,1754,1754,0
20230626,130800,136248383,1754,1754,1754,1754,0
20230626,130700,136248383,1754,1754,1754,1754,0
20230626,130600,136248383,1754,1754,1754,1754,0
20230626,130500,136248383,1754,1754,1754,1754,1
20230626,130400,136246629,1746,1746,1746,1746,0
20230626,130300,136246629,1746,1746,1746,1746,0
20230626,130200,136246629,1746,1746,1746,1746,13
20230626,130100,136223931,1753,1753,1753,1753,0
20230626,130000,136223931,1753,1753,1753,1753,73
20230626,125900,136095962,1754,1754,1754,1754,0
20230626,125800,136095962,1754,1754,1754,1754,0
20230626,125700,136095962,1754,1754,1754,1754,0
20230626,125600,136095962,1754,1754,1754,1754,309
20230626,125500,135553976,1754,1745,1754,1745,3734
20230626,125400,129019487,1746,1745,1746,1745,1818
20230626,125300,125845285,1745,1745,1745,1745,0
20230626,125200,125845285,1745,1745,1745,1745,0
20230626,125100,125845285,1745,1745,1745,1745,0
20230626,125000,125845285,1745,1745,1745,1745,0
20230626,124900,125845285,1745,1745,1745,1745,0
20230626,124800,125845285,1745,1745,1745,1745,2134
20230626,124700,122121455,1745,1745,1745,1745,0
20230626,124600,122121455,1745,1745,1745,1745,0
20230626,124500,122121455,1745,1745,1745,1745,0
20230626,124400,122121455,1745,1745,1745,1745,0
20230626,124300,122121455,1745,1745,1745,1745,0
20230626,124200,122121455,1745,1745,1745,1745,0
20230626,124100,122121455,1745,1745,1745,1745,0
20230626,124000,122121455,1745,1745,1745,1745,0
20230626,123900,122121455,1745,1745,1745,1745,0
20230626,123800,122121455,1745,1745,1745,1745,2
20230626,123700,122117965,1745,1745,1745,1745,0
20230626,123600,122117965,1745,1745,1745,1745,0
20230626,123500,122117965,1745,1745,1745,1745,0
20230626,123400,122117965,1745,1745,1745,1745,0
20230626,123300,122117965,1745,1745,1745,1745,0
20230626,123200,122117965,1745,1745,1745,1745,1
20230626,123100,122116220,1745,1745,1745,1745,1
20230626,123000,122114475,1745,1744,1745,1744,89
20230626,122900,121959220,1744,1744,1744,1744,0
20230626,122800,121959220,1744,1744,1744,1744,0
20230626,122700,121959220,1744,1744,1744,1744,0
20230626,122600,121959220,1744,1744,1744,1744,0
20230626,122500,121959220,1744,1743,1744,1743,2
20230626,122400,121955733,1738,1738,1738,1738,0
20230626,122300,121955733,1738,1740,1740,1738,190
20230626,122200,121625235,1744,1744,1744,1744,0
20230626,122100,121625235,1744,1744,1744,1744,0
20230626,122000,121625235,1744,1744,1744,1744,0
20230626,121900,121625235,1744,1740,1744,1740,91
20230626,121800,121466891,1744,1744,1744,1744,1
20230626,121700,121465147,1738,1738,1738,1738,0
20230626,121600,121465147,1738,1738,1738,1738,0
20230626,121500,121465147,1738,1738,1738,1738,22
20230626,121400,121426911,1738,1745,1745,1738,783
20230626,121300,120064706,1740,1740,1740,1740,0
20230626,121200,120064706,1740,1740,1740,1740,0
20230626,121100,120064706,1740,1740,1740,1740,848
20230626,121000,118589186,1745,1745,1745,1745,0
20230626,120900,118589186,1745,1745,1745,1745,0
20230626,120800,118589186,1745,1745,1745,1745,0
20230626,120700,118589186,1745,1745,1745,1745,0
20230626,120600,118589186,1745,1745,1745,1745,0
20230626,120500,118589186,1745,1745,1745,1745,0
20230626,120400,118589186,1745,1745,1745,1745,0
20230626,120300,118589186,1745,1744,1745,1744,2
20230626,120200,118585697,1740,1740,1740,1740,0
20230626,120100,118585697,1740,1740,1740,1740,22
20230626,120000,118547417,1745,1745,1745,1745,147
20230626,115900,118290902,1746,1746,1746,1746,16
20230626,115800,118262966,1745,1745,1745,1745,139
20230626,115700,118020411,1745,1745,1745,1745,0
20230626,115600,118020411,1745,1745,1745,1745,196
20230626,115500,117678391,1745,1745,1745,1745,100
20230626,115400,117503891,1745,1745,1745,1745,3
20230626,115300,117498656,1738,1738,1738,1738,0
20230626,115200,117498656,1738,1738,1738,1738,0
20230626,115100,117498656,1738,1738,1738,1738,0
20230626,115000,117498656,1738,1739,1739,1738,500
20230626,114900,116629552,1739,1744,1744,1739,101
20230626,114800,116453900,1745,1745,1745,1745,0
20230626,114700,116453900,1745,1745,1745,1745,0
20230626,114600,116453900,1745,1745,1745,1745,0
20230626,114500,116453900,1745,1745,1745,1745,0
20230626,114400,116453900,1745,1745,1745,1745,1
20230626,114300,116452155,1745,1745,1745,1745,18
20230626,114200,116420745,1744,1745,1745,1744,44
20230626,114100,116343966,1745,1745,1745,1745,11
20230626,114000,116324771,1746,1746,1746,1746,0
20230626,113900,116324771,1746,1746,1746,1746,102
20230626,113800,116146679,1746,1746,1746,1746,0
20230626,113700,116146679,1746,1746,1746,1746,0
20230626,113600,116146679,1746,1746,1746,1746,0
20230626,113500,116146679,1746,1746,1746,1746,0
20230626,113400,116146679,1746,1746,1746,1746,5
20230626,113300,116137949,1746,1746,1746,1746,5
20230626,113200,116129219,1746,1746,1746,1746,0
20230626,113100,116129219,1746,1746,1746,1746,0
20230626,113000,116129219,1746,1746,1746,1746,0
20230626,112900,116129219,1746,1746,1746,1746,0
20230626,112800,116129219,1746,1746,1746,1746,0
20230626,112700,116129219,1746,1746,1746,1746,15
20230626,112600,116103029,1738,1738,1738,1738,0
20230626,112500,116103029,1738,1738,1738,1738,0
20230626,112400,116103029,1738,1738,1738,1738,4
20230626,112300,116096077,1742,1742,1742,1742,618
20230626,112200,115019521,1743,1743,1743,1743,376
20230626,112100,114364153,1742,1742,1742,1742,0
20230626,112000,114364153,1742,1742,1742,1742,283
20230626,111900,113871167,1749,1749,1749,1749,0
20230626,111800,113871167,1749,1742,1749,1742,3960
20230626,111700,106956200,1742,1742,1742,1742,500
20230626,111600,106085200,1743,1743,1743,1743,0
20230626,111500,106085200,1743,1743,1743,1743,0
20230626,111400,106085200,1743,1743,1743,1743,0
20230626,111300,106085200,1743,1743,1743,1743,0
20230626,111200,106085200,1743,1743,1743,1743,0
20230626,111100,106085200,1743,1743,1743,1743,0
20230626,111000,106085200,1743,1743,1743,1743,0
20230626,110900,106085200,1743,1743,1743,1743,0
20230626,110800,106085200,1743,1743,1743,1743,0
20230626,110700,106085200,1743,1743,1743,1743,0
20230626,110600,106085200,1743,1743,1743,1743,0
20230626,110500,106085200,1743,1743,1743,1743,2
20230626,110400,106081714,1743,1743,1743,1743,135
20230626,110300,105846409,1735,1735,1735,1735,0
20230626,110200,105846409,1735,1735,1735,1735,0
20230626,110100,105846409,1735,1735,1735,1735,0
20230626,110000,105846409,1735,1735,1735,1735,0
20230626,105900,105846409,1735,1735,1735,1735,0
20230626,105800,105846409,1735,1735,1735,1735,0
20230626,105700,105846409,1735,1735,1735,1735,0
20230626,105600,105846409,1735,1735,1735,1728,727
20230626,105500,104588781,1726,1735,1735,1726,1300
20230626,105400,102343922,1735,1737,1737,1735,700
20230626,105300,101128910,1737,1737,1737,1737,0
20230626,105200,101128910,1737,1737,1737,1737,220
20230626,105100,100746770,1737,1737,1737,1737,100
20230626,105000,100573070,1737,1737,1737,1737,0
20230626,104900,100573070,1737,1737,1737,1737,0
20230626,104800,100573070,1737,1733,1737,1725,6101
20230626,104700,90025768,1729,1739,1741,1729,3850
20230626,104600,83352905,1739,1739,1739,1739,6
20230626,104500,83342471,1738,1738,1738,1738,0
20230626,104400,83342471,1738,1738,1738,1738,0
20230626,104300,83342471,1738,1738,1738,1738,0
20230626,104200,83342471,1738,1738,1738,1738,0
20230626,104100,83342471,1738,1736,1738,1736,1629
20230626,104000,80511821,1730,1730,1730,1730,0
20230626,103900,80511821,1730,1729,1730,1729,4521
20230626,103800,72690991,1729,1735,1735,1729,4139
20230626,103700,65526258,1735,1735,1735,1735,0
20230626,103600,65526258,1735,1735,1735,1735,0
20230626,103500,65526258,1735,1735,1735,1735,397
20230626,103400,64837463,1735,1735,1735,1735,0
20230626,103300,64837463,1735,1735,1735,1735,0
20230626,103200,64837463,1735,1735,1735,1735,4
20230626,103100,64830523,1735,1735,1735,1735,5
20230626,103000,64821848,1736,1736,1736,1736,0
20230626,102900,64821848,1736,1736,1736,1736,0
20230626,102800,64821848,1736,1736,1736,1736,0
20230626,102700,64821848,1736,1736,1736,1736,3
20230626,102600,64816640,1736,1736,1736,1736,254
20230626,102500,64375696,1736,1736,1736,1736,11
20230626,102400,64356600,1739,1739,1739,1739,214
20230626,102300,63984454,1740,1740,1740,1740,0
20230626,102200,63984454,1740,1740,1740,1740,0
20230626,102100,63984454,1740,1740,1740,1740,95
20230626,102000,63819154,1740,1740,1740,1740,100
20230626,101900,63645154,1740,1740,1740,1740,0
20230626,101800,63645154,1740,1740,1740,1740,0
20230626,101700,63645154,1740,1740,1740,1740,0
20230626,101600,63645154,1740,1740,1740,1740,0
20230626,101500,63645154,1740,1752,1752,1740,411
20230626,101400,62929459,1752,1752,1752,1752,5
20230626,101300,62920699,1751,1751,1751,1751,5
20230626,101200,62911944,1750,1750,1750,1750,5
20230626,101100,62903194,1742,1748,1749,1742,2717
20230626,101000,58169375,1747,1747,1747,1747,10
20230626,100900,58151905,1743,1743,1743,1743,0
20230626,100800,58151905,1743,1743,1743,1743,475
20230626,100700,57323980,1743,1743,1743,1743,0
20230626,100600,57323980,1743,1743,1743,1743,0
20230626,100500,57323980,1743,1743,1743,1743,0
20230626,100400,57323980,1743,1743,1743,1743,7
20230626,100300,57311779,1742,1742,1742,1742,0
20230626,100200,57311779,1742,1742,1742,1742,0
20230626,100100,57311779,1742,1742,1742,1742,0
20230626,100000,57311779,1742,1742,1742,1742,0
20230626,095900,57311779,1742,1742,1742,1742,109
20230626,095800,57121901,1742,1742,1742,1742,150
20230626,095700,56860601,1742,1742,1742,1742,0
20230626,095600,56860601,1742,1742,1742,1742,0
20230626,095500,56860601,1742,1742,1742,1742,1
20230626,095400,56858859,1742,1742,1742,1742,0
20230626,095300,56858859,1742,1742,1742,1742,10
20230626,095200,56841439,1730,1730,1730,1730,0
20230626,095100,56841439,1730,1730,1730,1730,0
20230626,095000,56841439,1730,1731,1731,1730,2500
20230626,094900,52515753,1731,1731,1731,1731,0
20230626,094800,52515753,1731,1731,1731,1731,13208
20230626,094700,29652705,1731,1743,1747,1731,110
20230626,094600,29460909,1731,1731,1731,1731,1
20230626,094500,29459178,1735,1735,1735,1735,0
20230626,094400,29459178,1735,1735,1735,1735,0
20230626,094300,29459178,1735,1735,1735,1735,0
20230626,094200,29459178,1735,1735,1735,1735,0
20230626,094100,29459178,1735,1735,1735,1735,0
20230626,094000,29459178,1735,1735,1735,1735,1704
20230626,093900,26502738,1735,1735,1736,1735,259
20230626,093800,26053336,1735,1735,1735,1735,3
20230626,093700,26048131,1735,1735,1735,1735,10
20230626,093600,26030781,1725,1732,1732,1725,4302
20230626,093500,18598803,1733,1733,1733,1733,11
20230626,093400,18579740,1734,1738,1738,1734,4503
20230626,093300,10763603,1738,1738,1738,1738,34
20230626,093200,10704511,1738,1738,1738,1738,1
20230626,093100,10702773,1736,1736,1736,1736,1
20230626,093000,10701037,1736,1737,1737,1736,25
20230626,092900,10657613,1736,1736,1736,1736,9
20230626,092800,10641989,1736,1736,1736,1736,15
20230626,092700,10615949,1737,1738,1738,1737,229
20230626,092600,10217998,1738,1738,1738,1738,75
20230626,092500,10087648,1738,1738,1738,1738,0
20230626,092400,10087648,1738,1738,1738,1738,1
20230626,092300,10085910,1739,1739,1739,1739,135
20230626,092200,9851145,1735,1735,1735,1735,0
20230626,092100,9851145,1735,1735,1735,1735,151
20230626,092000,9589160,1735,1737,1737,1735,605
20230626,091900,8539210,1741,1741,1741,1741,22
20230626,091800,8500908,1745,1745,1745,1745,0
20230626,091700,8500908,1745,1745,1745,1745,0
20230626,091600,8500908,1745,1745,1745,1745,0
20230626,091500,8500908,1745,1738,1745,1738,351
20230626,091400,7890580,1739,1739,1739,1739,10
20230626,091300,7873190,1739,1740,1747,1739,647
20230626,091200,6747231,1740,1740,1740,1740,0
20230626,091100,6747231,1740,1740,1740,1740,0
20230626,091000,6747231,1740,1739,1740,1739,257
20230626,090900,6300271,1752,1752,1752,1752,34
20230626,090800,6240703,1754,1754,1754,1754,1
20230626,090700,6238949,1739,1735,1740,1735,101
20230626,090600,6063219,1736,1736,1736,1736,62
20230626,090500,5955587,1737,1740,1740,1737,422
20230626,090400,5222294,1741,1748,1748,1741,613
20230626,090300,4155013,1757,1757,1757,1757,0
20230626,090200,4155013,1757,1750,1757,1749,9
20230626,090100,4139257,1755,1755,1755,1755,1000
20230626,090000,2384257,1761,1760,1761,1755,1355