KissMeData/200230/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201200,82573726,1170,1170,1170,1170,4130
20230626,201100,82573726,1170,1170,1170,1170,0
20230626,201000,82573726,1170,1170,1170,1170,0
20230626,200900,82573726,1170,1170,1170,1170,0
20230626,200800,82573726,1170,1170,1170,1170,0
20230626,200700,82573726,1170,1170,1170,1170,0
20230626,200600,82573726,1170,1170,1170,1170,0
20230626,200500,82573726,1170,1170,1170,1170,0
20230626,200400,82573726,1170,1170,1170,1170,0
20230626,200300,82573726,1170,1170,1170,1170,0
20230626,200200,82573726,1170,1170,1170,1170,0
20230626,200100,82573726,1170,1170,1170,1170,0
20230626,200000,82573726,1170,1170,1170,1170,0
20230626,195900,82573726,1170,1170,1170,1170,0
20230626,195800,82573726,1170,1170,1170,1170,0
20230626,195700,82573726,1170,1170,1170,1170,0
20230626,195600,82573726,1170,1170,1170,1170,0
20230626,195500,82573726,1170,1170,1170,1170,0
20230626,195400,82573726,1170,1170,1170,1170,0
20230626,195300,82573726,1170,1170,1170,1170,0
20230626,195200,82573726,1170,1170,1170,1170,0
20230626,195100,82573726,1170,1170,1170,1170,0
20230626,195000,82573726,1170,1170,1170,1170,0
20230626,194900,82573726,1170,1170,1170,1170,0
20230626,194800,82573726,1170,1170,1170,1170,0
20230626,194700,82573726,1170,1170,1170,1170,0
20230626,194600,82573726,1170,1170,1170,1170,0
20230626,194500,82573726,1170,1170,1170,1170,0
20230626,194400,82573726,1170,1170,1170,1170,0
20230626,194300,82573726,1170,1170,1170,1170,0
20230626,194200,82573726,1170,1170,1170,1170,4130
20230626,194100,82573726,1170,1170,1170,1170,0
20230626,194000,82573726,1170,1170,1170,1170,0
20230626,193900,82573726,1170,1170,1170,1170,0
20230626,193800,82573726,1170,1170,1170,1170,0
20230626,193700,82573726,1170,1170,1170,1170,0
20230626,193600,82573726,1170,1170,1170,1170,0
20230626,193500,82573726,1170,1170,1170,1170,0
20230626,193400,82573726,1170,1170,1170,1170,0
20230626,193300,82573726,1170,1170,1170,1170,0
20230626,193200,82573726,1170,1170,1170,1170,0
20230626,193100,82573726,1170,1170,1170,1170,0
20230626,193000,82573726,1170,1170,1170,1170,0
20230626,192900,82573726,1170,1170,1170,1170,0
20230626,192800,82573726,1170,1170,1170,1170,0
20230626,192700,82573726,1170,1170,1170,1170,0
20230626,192600,82573726,1170,1170,1170,1170,0
20230626,192500,82573726,1170,1170,1170,1170,0
20230626,192400,82573726,1170,1170,1170,1170,0
20230626,192300,82573726,1170,1170,1170,1170,0
20230626,192200,82573726,1170,1170,1170,1170,0
20230626,192100,82573726,1170,1170,1170,1170,0
20230626,192000,82573726,1170,1170,1170,1170,0
20230626,191900,82573726,1170,1170,1170,1170,0
20230626,191800,82573726,1170,1170,1170,1170,0
20230626,191700,82573726,1170,1170,1170,1170,0
20230626,191600,82573726,1170,1170,1170,1170,0
20230626,191500,82573726,1170,1170,1170,1170,0
20230626,191400,82573726,1170,1170,1170,1170,0
20230626,191300,82573726,1170,1170,1170,1170,0
20230626,191200,82573726,1170,1170,1170,1170,4130
20230626,191100,82573726,1170,1170,1170,1170,0
20230626,191000,82573726,1170,1170,1170,1170,0
20230626,190900,82573726,1170,1170,1170,1170,0
20230626,190800,82573726,1170,1170,1170,1170,0
20230626,190700,82573726,1170,1170,1170,1170,0
20230626,190600,82573726,1170,1170,1170,1170,0
20230626,190500,82573726,1170,1170,1170,1170,0
20230626,190400,82573726,1170,1170,1170,1170,0
20230626,190300,82573726,1170,1170,1170,1170,0
20230626,190200,82573726,1170,1170,1170,1170,0
20230626,190100,82573726,1170,1170,1170,1170,0
20230626,190000,82573726,1170,1170,1170,1170,0
20230626,185900,82573726,1170,1170,1170,1170,0
20230626,185800,82573726,1170,1170,1170,1170,0
20230626,185700,82573726,1170,1170,1170,1170,0
20230626,185600,82573726,1170,1170,1170,1170,0
20230626,185500,82573726,1170,1170,1170,1170,0
20230626,185400,82573726,1170,1170,1170,1170,0
20230626,185300,82573726,1170,1170,1170,1170,0
20230626,185200,82573726,1170,1170,1170,1170,0
20230626,185100,82573726,1170,1170,1170,1170,0
20230626,185000,82573726,1170,1170,1170,1170,0
20230626,184900,82573726,1170,1170,1170,1170,0
20230626,184800,82573726,1170,1170,1170,1170,0
20230626,184700,82573726,1170,1170,1170,1170,0
20230626,184600,82573726,1170,1170,1170,1170,0
20230626,184500,82573726,1170,1170,1170,1170,0
20230626,184400,82573726,1170,1170,1170,1170,0
20230626,184300,82573726,1170,1170,1170,1170,0
20230626,184200,82573726,1170,1170,1170,1170,4130
20230626,184100,82573726,1170,1170,1170,1170,0
20230626,184000,82573726,1170,1170,1170,1170,0
20230626,183900,82573726,1170,1170,1170,1170,0
20230626,183800,82573726,1170,1170,1170,1170,0
20230626,183700,82573726,1170,1170,1170,1170,0
20230626,183600,82573726,1170,1170,1170,1170,0
20230626,183500,82573726,1170,1170,1170,1170,0
20230626,183400,82573726,1170,1170,1170,1170,0
20230626,183300,82573726,1170,1170,1170,1170,0
20230626,183200,82573726,1170,1170,1170,1170,0
20230626,183100,82573726,1170,1170,1170,1170,0
20230626,183000,82573726,1170,1170,1170,1170,0
20230626,182900,82573726,1170,1170,1170,1170,0
20230626,182800,82573726,1170,1170,1170,1170,0
20230626,182700,82573726,1170,1170,1170,1170,0
20230626,182600,82573726,1170,1170,1170,1170,0
20230626,182500,82573726,1170,1170,1170,1170,0
20230626,182400,82573726,1170,1170,1170,1170,0
20230626,182300,82573726,1170,1170,1170,1170,0
20230626,182200,82573726,1170,1170,1170,1170,0
20230626,182100,82573726,1170,1170,1170,1170,0
20230626,182000,82573726,1170,1170,1170,1170,0
20230626,181900,82573726,1170,1170,1170,1170,0
20230626,181800,82573726,1170,1170,1170,1170,0
20230626,181700,82573726,1170,1170,1170,1170,0
20230626,181600,82573726,1170,1170,1170,1170,0
20230626,181500,82573726,1170,1170,1170,1170,0
20230626,181400,82573726,1170,1170,1170,1170,0
20230626,181300,82573726,1170,1170,1170,1170,0
20230626,181200,82573726,1170,1170,1170,1170,4130
20230626,181100,82573726,1170,1170,1170,1170,0
20230626,181000,82573726,1170,1170,1170,1170,0
20230626,180900,82573726,1170,1170,1170,1170,0
20230626,180800,82573726,1170,1170,1170,1170,0
20230626,180700,82573726,1170,1170,1170,1170,0
20230626,180600,82573726,1170,1170,1170,1170,0
20230626,180500,82573726,1170,1170,1170,1170,0
20230626,180400,82573726,1170,1170,1170,1170,0
20230626,180300,82573726,1170,1170,1170,1170,0
20230626,180200,82573726,1170,1170,1170,1170,0
20230626,180100,82573726,1170,1170,1170,1170,0
20230626,180000,82573726,1170,1170,1170,1170,0
20230626,175900,82573726,1170,1170,1170,1170,0
20230626,175800,82573726,1170,1170,1170,1170,0
20230626,175700,82573726,1170,1170,1170,1170,0
20230626,175600,82573726,1170,1170,1170,1170,0
20230626,175500,82573726,1170,1170,1170,1170,0
20230626,175400,82573726,1170,1170,1170,1170,0
20230626,175300,82573726,1170,1170,1170,1170,0
20230626,175200,82573726,1170,1170,1170,1170,0
20230626,175100,82573726,1170,1170,1170,1170,0
20230626,175000,82573726,1170,1170,1170,1170,0
20230626,174900,82573726,1170,1170,1170,1170,0
20230626,174800,82573726,1170,1170,1170,1170,0
20230626,174700,82573726,1170,1170,1170,1170,0
20230626,174600,82573726,1170,1170,1170,1170,0
20230626,174500,82573726,1170,1170,1170,1170,0
20230626,174400,82573726,1170,1170,1170,1170,0
20230626,174300,82573726,1170,1170,1170,1170,0
20230626,174200,82573726,1170,1170,1170,1170,4130
20230626,174100,82573726,1170,1170,1170,1170,0
20230626,174000,82573726,1170,1170,1170,1170,0
20230626,173900,82573726,1170,1170,1170,1170,0
20230626,173800,82573726,1170,1170,1170,1170,0
20230626,173700,82573726,1170,1170,1170,1170,0
20230626,173600,82573726,1170,1170,1170,1170,0
20230626,173500,82573726,1170,1170,1170,1170,0
20230626,173400,82573726,1170,1170,1170,1170,0
20230626,173300,82573726,1170,1170,1170,1170,0
20230626,173200,82573726,1170,1170,1170,1170,0
20230626,173100,82573726,1170,1170,1170,1170,0
20230626,173000,82573726,1170,1170,1170,1170,0
20230626,172900,82573726,1170,1170,1170,1170,0
20230626,172800,82573726,1170,1170,1170,1170,0
20230626,172700,82573726,1170,1170,1170,1170,0
20230626,172600,82573726,1170,1170,1170,1170,0
20230626,172500,82573726,1170,1170,1170,1170,0
20230626,172400,82573726,1170,1170,1170,1170,0
20230626,172300,82573726,1170,1170,1170,1170,0
20230626,172200,82573726,1170,1170,1170,1170,0
20230626,172100,82573726,1170,1170,1170,1170,0
20230626,172000,82573726,1170,1170,1170,1170,0
20230626,171900,82573726,1170,1170,1170,1170,0
20230626,171800,82573726,1170,1170,1170,1170,0
20230626,171700,82573726,1170,1170,1170,1170,0
20230626,171600,82573726,1170,1170,1170,1170,0
20230626,171500,82573726,1170,1170,1170,1170,0
20230626,171400,82573726,1170,1170,1170,1170,0
20230626,171300,82573726,1170,1170,1170,1170,0
20230626,171200,82573726,1170,1170,1170,1170,4130
20230626,171100,82573726,1170,1170,1170,1170,0
20230626,171000,82573726,1170,1170,1170,1170,0
20230626,170900,82573726,1170,1170,1170,1170,0
20230626,170800,82573726,1170,1170,1170,1170,0
20230626,170700,82573726,1170,1170,1170,1170,0
20230626,170600,82573726,1170,1170,1170,1170,0
20230626,170500,82573726,1170,1170,1170,1170,0
20230626,170400,82573726,1170,1170,1170,1170,0
20230626,170300,82573726,1170,1170,1170,1170,0
20230626,170200,82573726,1170,1170,1170,1170,0
20230626,170100,82573726,1170,1170,1170,1170,0
20230626,170000,82573726,1170,1170,1170,1170,0
20230626,165900,82573726,1170,1170,1170,1170,0
20230626,165800,82573726,1170,1170,1170,1170,0
20230626,165700,82573726,1170,1170,1170,1170,0
20230626,165600,82573726,1170,1170,1170,1170,0
20230626,165500,82573726,1170,1170,1170,1170,0
20230626,165400,82573726,1170,1170,1170,1170,0
20230626,165300,82573726,1170,1170,1170,1170,0
20230626,165200,82573726,1170,1170,1170,1170,0
20230626,165100,82573726,1170,1170,1170,1170,0
20230626,165000,82573726,1170,1170,1170,1170,0
20230626,164900,82573726,1170,1170,1170,1170,0
20230626,164800,82573726,1170,1170,1170,1170,0
20230626,164700,82573726,1170,1170,1170,1170,0
20230626,164600,82573726,1170,1170,1170,1170,0
20230626,164500,82573726,1170,1170,1170,1170,0
20230626,164400,82573726,1170,1170,1170,1170,0
20230626,164300,82573726,1170,1170,1170,1170,0
20230626,164200,82573726,1170,1170,1170,1170,4130
20230626,164100,82573726,1170,1170,1170,1170,0
20230626,164000,82573726,1170,1170,1170,1170,0
20230626,163900,82573726,1170,1170,1170,1170,0
20230626,163800,82573726,1170,1170,1170,1170,0
20230626,163700,82573726,1170,1170,1170,1170,0
20230626,163600,82573726,1170,1170,1170,1170,0
20230626,163500,82573726,1170,1170,1170,1170,0
20230626,163400,82573726,1170,1170,1170,1170,0
20230626,163300,82573726,1170,1170,1170,1170,0
20230626,163200,82573726,1170,1170,1170,1170,0
20230626,163100,82573726,1170,1170,1170,1170,0
20230626,163000,82573726,1170,1170,1170,1170,0
20230626,162900,82573726,1170,1170,1170,1170,0
20230626,162800,82573726,1170,1170,1170,1170,0
20230626,162700,82573726,1170,1170,1170,1170,0
20230626,162600,82573726,1170,1170,1170,1170,0
20230626,162500,82573726,1170,1170,1170,1170,0
20230626,162400,82573726,1170,1170,1170,1170,0
20230626,162300,82573726,1170,1170,1170,1170,0
20230626,162200,82573726,1170,1170,1170,1170,0
20230626,162100,82573726,1170,1170,1170,1170,0
20230626,162000,82573726,1170,1170,1170,1170,0
20230626,161900,82573726,1170,1170,1170,1170,0
20230626,161800,82573726,1170,1170,1170,1170,0
20230626,161700,82573726,1170,1170,1170,1170,0
20230626,161600,82573726,1170,1170,1170,1170,0
20230626,161500,82573726,1170,1170,1170,1170,0
20230626,161400,82573726,1170,1170,1170,1170,0
20230626,161300,82573726,1170,1170,1170,1170,0
20230626,161200,82573726,1170,1170,1170,1170,4130
20230626,161100,82573726,1170,1170,1170,1170,0
20230626,161000,82573726,1170,1170,1170,1170,0
20230626,160900,82573726,1170,1170,1170,1170,0
20230626,160800,82573726,1170,1170,1170,1170,0
20230626,160700,82573726,1170,1170,1170,1170,0
20230626,160600,82573726,1170,1170,1170,1170,0
20230626,160500,82573726,1170,1170,1170,1170,0
20230626,160400,82573726,1170,1170,1170,1170,0
20230626,160300,82573726,1170,1170,1170,1170,0
20230626,160200,82573726,1170,1170,1170,1170,0
20230626,160100,82573726,1170,1170,1170,1170,0
20230626,160000,82573726,1170,1170,1170,1170,0
20230626,155900,82573726,1170,1170,1170,1170,0
20230626,155800,82573726,1170,1170,1170,1170,0
20230626,155700,82573726,1170,1170,1170,1170,0
20230626,155600,82573726,1170,1170,1170,1170,0
20230626,155500,82573726,1170,1170,1170,1170,0
20230626,155400,82573726,1170,1170,1170,1170,0
20230626,155300,82573726,1170,1170,1170,1170,0
20230626,155200,82573726,1170,1170,1170,1170,0
20230626,155100,82573726,1170,1170,1170,1170,0
20230626,155000,82573726,1170,1170,1170,1170,0
20230626,154900,82573726,1170,1170,1170,1170,0
20230626,154800,82573726,1170,1170,1170,1170,0
20230626,154700,82573726,1170,1170,1170,1170,0
20230626,154600,82573726,1170,1170,1170,1170,0
20230626,154500,82573726,1170,1170,1170,1170,0
20230626,154400,82573726,1170,1170,1170,1170,0
20230626,154300,82573726,1170,1170,1170,1170,0
20230626,154200,82573726,1170,1170,1170,1170,4130
20230626,154100,82573726,1170,1170,1170,1170,0
20230626,154000,82573726,1170,1170,1170,1170,0
20230626,153900,82573726,1170,1170,1170,1170,0
20230626,153800,82573726,1170,1170,1170,1170,0
20230626,153700,82573726,1170,1170,1170,1170,0
20230626,153600,82573726,1170,1170,1170,1170,0
20230626,153500,82573726,1170,1170,1170,1170,0
20230626,153400,82573726,1170,1170,1170,1170,0
20230626,153300,82573726,1170,1170,1170,1170,0
20230626,153200,82573726,1170,1170,1170,1170,0
20230626,153100,82573726,1170,1170,1170,1170,0
20230626,153000,82573726,1170,1170,1170,1170,4130
20230626,152900,77741626,1170,1170,1170,1170,0
20230626,152800,77741626,1170,1170,1170,1170,0
20230626,152700,77741626,1170,1170,1170,1170,0
20230626,152600,77741626,1170,1170,1170,1170,0
20230626,152500,77741626,1170,1170,1170,1170,0
20230626,152400,77741626,1170,1170,1170,1170,0
20230626,152300,77741626,1170,1170,1170,1170,0
20230626,152200,77741626,1170,1170,1170,1170,0
20230626,152100,77741626,1170,1170,1170,1170,0
20230626,152000,77741626,1170,1170,1170,1170,0
20230626,151900,77741626,1170,1170,1170,1170,0
20230626,151800,77741626,1170,1170,1170,1170,0
20230626,151700,77741626,1170,1170,1170,1170,0
20230626,151600,77741626,1170,1170,1170,1170,2
20230626,151500,77739286,1170,1170,1170,1170,20
20230626,151400,77715886,1170,1170,1170,1170,0
20230626,151300,77715886,1170,1170,1170,1170,0
20230626,151200,77715886,1170,1170,1170,1170,0
20230626,151100,77715886,1170,1170,1170,1170,0
20230626,151000,77715886,1170,1170,1170,1170,1
20230626,150900,77714716,1166,1166,1166,1166,0
20230626,150800,77714716,1166,1166,1166,1166,128
20230626,150700,77565468,1170,1170,1170,1170,0
20230626,150600,77565468,1170,1170,1170,1170,468
20230626,150500,77017908,1166,1166,1166,1166,0
20230626,150400,77017908,1166,1166,1166,1166,0
20230626,150300,77017908,1166,1166,1166,1166,0
20230626,150200,77017908,1166,1166,1166,1166,591
20230626,150100,76328802,1166,1166,1166,1166,96
20230626,150000,76216866,1171,1170,1171,1170,301
20230626,145900,75864396,1171,1171,1171,1171,300
20230626,145800,75513096,1171,1171,1171,1171,1
20230626,145700,75511925,1166,1167,1167,1166,773
20230626,145600,74610190,1168,1169,1169,1168,263
20230626,145500,74303003,1169,1169,1169,1169,100
20230626,145400,74186103,1171,1171,1171,1171,5
20230626,145300,74180248,1169,1169,1169,1169,0
20230626,145200,74180248,1169,1169,1169,1169,4
20230626,145100,74175572,1169,1169,1169,1169,2
20230626,145000,74173234,1171,1171,1171,1171,0
20230626,144900,74173234,1171,1171,1171,1171,0
20230626,144800,74173234,1171,1171,1171,1171,0
20230626,144700,74173234,1171,1171,1171,1171,0
20230626,144600,74173234,1171,1171,1171,1171,1
20230626,144500,74172063,1169,1169,1169,1169,38
20230626,144400,74127641,1171,1171,1171,1171,0
20230626,144300,74127641,1171,1171,1171,1171,0
20230626,144200,74127641,1171,1171,1171,1171,1
20230626,144100,74126470,1169,1170,1170,1169,50
20230626,144000,74067983,1171,1171,1171,1171,0
20230626,143900,74067983,1171,1171,1171,1171,0
20230626,143800,74067983,1171,1171,1171,1171,0
20230626,143700,74067983,1171,1171,1171,1171,0
20230626,143600,74067983,1171,1171,1171,1171,1
20230626,143500,74066812,1171,1171,1171,1171,0
20230626,143400,74066812,1171,1171,1171,1171,0
20230626,143300,74066812,1171,1171,1171,1171,0
20230626,143200,74066812,1171,1171,1171,1171,0
20230626,143100,74066812,1171,1171,1171,1171,0
20230626,143000,74066812,1171,1171,1171,1171,0
20230626,142900,74066812,1171,1171,1171,1171,0
20230626,142800,74066812,1171,1171,1171,1171,0
20230626,142700,74066812,1171,1171,1171,1171,0
20230626,142600,74066812,1171,1171,1171,1171,0
20230626,142500,74066812,1171,1171,1171,1171,0
20230626,142400,74066812,1171,1171,1171,1171,0
20230626,142300,74066812,1171,1171,1171,1171,0
20230626,142200,74066812,1171,1171,1171,1171,0
20230626,142100,74066812,1171,1171,1171,1171,0
20230626,142000,74066812,1171,1171,1171,1171,0
20230626,141900,74066812,1171,1171,1171,1171,0
20230626,141800,74066812,1171,1171,1171,1171,0
20230626,141700,74066812,1171,1171,1171,1171,0
20230626,141600,74066812,1171,1171,1171,1171,0
20230626,141500,74066812,1171,1171,1171,1171,0
20230626,141400,74066812,1171,1171,1171,1171,149
20230626,141300,73892333,1171,1171,1171,1171,704
20230626,141200,73067949,1171,1171,1171,1171,0
20230626,141100,73067949,1171,1171,1171,1171,0
20230626,141000,73067949,1171,1171,1171,1171,0
20230626,140900,73067949,1171,1171,1171,1171,0
20230626,140800,73067949,1171,1171,1171,1171,0
20230626,140700,73067949,1171,1171,1171,1171,0
20230626,140600,73067949,1171,1171,1171,1171,0
20230626,140500,73067949,1171,1171,1171,1171,1
20230626,140400,73066778,1170,1169,1170,1169,13
20230626,140300,73051576,1170,1170,1170,1170,1665
20230626,140200,71103526,1172,1172,1172,1172,4
20230626,140100,71098838,1172,1172,1172,1172,0
20230626,140000,71098838,1172,1172,1172,1172,0
20230626,135900,71098838,1172,1172,1172,1172,0
20230626,135800,71098838,1172,1172,1172,1172,0
20230626,135700,71098838,1172,1172,1172,1172,0
20230626,135600,71098838,1172,1172,1172,1172,0
20230626,135500,71098838,1172,1172,1172,1172,73
20230626,135400,71013282,1173,1173,1173,1173,0
20230626,135300,71013282,1173,1172,1173,1172,28
20230626,135200,70980465,1172,1172,1172,1172,0
20230626,135100,70980465,1172,1172,1172,1172,0
20230626,135000,70980465,1172,1172,1172,1172,3
20230626,134900,70976949,1173,1173,1173,1173,0
20230626,134800,70976949,1173,1173,1173,1173,1
20230626,134700,70975776,1172,1172,1172,1172,87
20230626,134600,70873812,1172,1172,1172,1172,1000
20230626,134500,69701812,1172,1172,1172,1172,0
20230626,134400,69701812,1172,1171,1172,1171,6
20230626,134300,69694785,1172,1172,1172,1172,1300
20230626,134200,68171185,1172,1172,1172,1172,1
20230626,134100,68170013,1173,1173,1173,1173,0
20230626,134000,68170013,1173,1173,1173,1173,0
20230626,133900,68170013,1173,1173,1173,1173,1
20230626,133800,68168840,1174,1174,1174,1174,0
20230626,133700,68168840,1174,1174,1174,1174,0
20230626,133600,68168840,1174,1174,1174,1174,0
20230626,133500,68168840,1174,1172,1174,1172,1606
20230626,133400,66286604,1174,1173,1174,1173,375
20230626,133300,65846717,1172,1172,1172,1172,1396
20230626,133200,64210605,1172,1172,1172,1172,426
20230626,133100,63711333,1172,1172,1172,1172,1000
20230626,133000,62539333,1172,1172,1172,1172,0
20230626,132900,62539333,1172,1172,1172,1172,0
20230626,132800,62539333,1172,1172,1172,1172,30
20230626,132700,62504173,1172,1172,1172,1172,0
20230626,132600,62504173,1172,1172,1172,1172,0
20230626,132500,62504173,1172,1172,1172,1172,0
20230626,132400,62504173,1172,1172,1172,1172,0
20230626,132300,62504173,1172,1172,1172,1172,0
20230626,132200,62504173,1172,1172,1172,1172,0
20230626,132100,62504173,1172,1172,1172,1172,0
20230626,132000,62504173,1172,1172,1172,1172,0
20230626,131900,62504173,1172,1172,1172,1172,10
20230626,131800,62492453,1172,1172,1172,1172,2
20230626,131700,62490109,1172,1172,1172,1172,0
20230626,131600,62490109,1172,1172,1172,1172,0
20230626,131500,62490109,1172,1172,1172,1172,0
20230626,131400,62490109,1172,1172,1172,1172,0
20230626,131300,62490109,1172,1172,1172,1172,0
20230626,131200,62490109,1172,1172,1172,1172,0
20230626,131100,62490109,1172,1172,1172,1172,0
20230626,131000,62490109,1172,1172,1172,1172,0
20230626,130900,62490109,1172,1171,1172,1171,2648
20230626,130800,59389248,1171,1169,1171,1169,1841
20230626,130700,57234112,1169,1169,1169,1169,0
20230626,130600,57234112,1169,1169,1169,1169,0
20230626,130500,57234112,1169,1169,1169,1169,0
20230626,130400,57234112,1169,1169,1169,1169,0
20230626,130300,57234112,1169,1169,1169,1169,0
20230626,130200,57234112,1169,1169,1169,1169,0
20230626,130100,57234112,1169,1169,1169,1169,0
20230626,130000,57234112,1169,1169,1169,1169,0
20230626,125900,57234112,1169,1169,1169,1169,1
20230626,125800,57232943,1168,1169,1169,1168,6
20230626,125700,57225934,1166,1166,1166,1166,0
20230626,125600,57225934,1166,1168,1168,1166,124
20230626,125500,57081290,1169,1169,1169,1169,0
20230626,125400,57081290,1169,1169,1169,1169,0
20230626,125300,57081290,1169,1169,1169,1169,0
20230626,125200,57081290,1169,1169,1169,1169,0
20230626,125100,57081290,1169,1169,1169,1169,0
20230626,125000,57081290,1169,1169,1169,1169,1
20230626,124900,57080121,1168,1168,1168,1168,30
20230626,124800,57045081,1169,1169,1169,1169,0
20230626,124700,57045081,1169,1169,1169,1169,0
20230626,124600,57045081,1169,1169,1169,1169,0
20230626,124500,57045081,1169,1169,1169,1169,0
20230626,124400,57045081,1169,1169,1169,1169,0
20230626,124300,57045081,1169,1167,1169,1167,99
20230626,124200,56929544,1170,1162,1170,1159,2732
20230626,124100,53757759,1163,1168,1170,1163,819
20230626,124000,52802424,1171,1170,1171,1170,201
20230626,123900,52567253,1170,1170,1170,1170,1
20230626,123800,52566083,1169,1169,1170,1169,121
20230626,123700,52424633,1169,1167,1169,1167,2522
20230626,123600,49480382,1167,1167,1167,1167,0
20230626,123500,49480382,1167,1167,1167,1167,0
20230626,123400,49480382,1167,1167,1167,1167,0
20230626,123300,49480382,1167,1167,1167,1167,0
20230626,123200,49480382,1167,1167,1167,1167,10
20230626,123100,49468712,1167,1167,1167,1167,0
20230626,123000,49468712,1167,1167,1167,1167,0
20230626,122900,49468712,1167,1167,1167,1167,0
20230626,122800,49468712,1167,1167,1167,1167,0
20230626,122700,49468712,1167,1167,1167,1167,0
20230626,122600,49468712,1167,1167,1167,1167,0
20230626,122500,49468712,1167,1167,1167,1167,0
20230626,122400,49468712,1167,1167,1167,1167,0
20230626,122300,49468712,1167,1166,1167,1166,190
20230626,122200,49247161,1166,1166,1166,1166,0
20230626,122100,49247161,1166,1166,1166,1166,0
20230626,122000,49247161,1166,1166,1166,1166,1
20230626,121900,49245995,1167,1167,1167,1167,0
20230626,121800,49245995,1167,1167,1167,1167,0
20230626,121700,49245995,1167,1167,1167,1167,0
20230626,121600,49245995,1167,1167,1167,1167,0
20230626,121500,49245995,1167,1167,1167,1167,0
20230626,121400,49245995,1167,1167,1167,1167,0
20230626,121300,49245995,1167,1167,1167,1167,0
20230626,121200,49245995,1167,1167,1167,1167,0
20230626,121100,49245995,1167,1166,1167,1166,202
20230626,121000,49010461,1166,1166,1166,1166,0
20230626,120900,49010461,1166,1166,1166,1166,0
20230626,120800,49010461,1166,1166,1166,1166,0
20230626,120700,49010461,1166,1166,1166,1166,0
20230626,120600,49010461,1166,1166,1166,1166,0
20230626,120500,49010461,1166,1166,1166,1166,1
20230626,120400,49009295,1166,1166,1166,1166,12
20230626,120300,48995303,1160,1167,1167,1160,877
20230626,120200,47976338,1167,1167,1167,1167,0
20230626,120100,47976338,1167,1167,1167,1167,0
20230626,120000,47976338,1167,1167,1167,1167,5
20230626,115900,47970503,1167,1167,1167,1167,0
20230626,115800,47970503,1167,1167,1167,1167,0
20230626,115700,47970503,1167,1166,1167,1166,32
20230626,115600,47933190,1166,1166,1166,1166,0
20230626,115500,47933190,1166,1166,1166,1166,0
20230626,115400,47933190,1166,1166,1166,1166,5
20230626,115300,47927360,1160,1163,1163,1160,1000
20230626,115200,46766432,1166,1166,1166,1166,5
20230626,115100,46760602,1167,1166,1167,1166,16
20230626,115000,46741945,1163,1163,1163,1163,0
20230626,114900,46741945,1163,1163,1163,1163,430
20230626,114800,46241855,1163,1163,1163,1163,0
20230626,114700,46241855,1163,1163,1163,1163,0
20230626,114600,46241855,1163,1163,1163,1163,0
20230626,114500,46241855,1163,1163,1163,1163,25
20230626,114400,46212780,1163,1163,1163,1163,590
20230626,114300,45526610,1167,1167,1167,1167,1
20230626,114200,45525443,1168,1168,1168,1168,0
20230626,114100,45525443,1168,1168,1168,1168,0
20230626,114000,45525443,1168,1168,1168,1168,0
20230626,113900,45525443,1168,1168,1168,1168,0
20230626,113800,45525443,1168,1168,1168,1168,1
20230626,113700,45524275,1161,1168,1168,1161,500
20230626,113600,44942417,1169,1169,1169,1169,30
20230626,113500,44907347,1169,1169,1169,1169,0
20230626,113400,44907347,1169,1169,1169,1169,1
20230626,113300,44906178,1169,1169,1169,1169,0
20230626,113200,44906178,1169,1169,1169,1169,0
20230626,113100,44906178,1169,1169,1169,1169,20
20230626,113000,44882798,1170,1170,1170,1170,100
20230626,112900,44765798,1171,1171,1171,1171,0
20230626,112800,44765798,1171,1171,1171,1171,0
20230626,112700,44765798,1171,1171,1171,1171,0
20230626,112600,44765798,1171,1171,1171,1171,0
20230626,112500,44765798,1171,1171,1171,1171,0
20230626,112400,44765798,1171,1171,1171,1171,0
20230626,112300,44765798,1171,1171,1171,1171,0
20230626,112200,44765798,1171,1171,1171,1171,10
20230626,112100,44754088,1171,1169,1171,1169,20
20230626,112000,44730674,1169,1169,1169,1169,1
20230626,111900,44729505,1171,1170,1171,1170,100
20230626,111800,44612493,1171,1171,1171,1171,85
20230626,111700,44512958,1171,1171,1171,1171,0
20230626,111600,44512958,1171,1171,1171,1171,20
20230626,111500,44489538,1171,1171,1171,1171,0
20230626,111400,44489538,1171,1171,1171,1171,0
20230626,111300,44489538,1171,1171,1171,1171,0
20230626,111200,44489538,1171,1171,1171,1171,0
20230626,111100,44489538,1171,1171,1171,1171,0
20230626,111000,44489538,1171,1171,1171,1171,0
20230626,110900,44489538,1171,1171,1171,1171,0
20230626,110800,44489538,1171,1171,1171,1171,0
20230626,110700,44489538,1171,1171,1171,1171,0
20230626,110600,44489538,1171,1171,1171,1171,0
20230626,110500,44489538,1171,1171,1171,1171,0
20230626,110400,44489538,1171,1171,1171,1171,0
20230626,110300,44489538,1171,1171,1171,1171,0
20230626,110200,44489538,1171,1171,1171,1171,1
20230626,110100,44488367,1171,1170,1171,1165,521
20230626,110000,43880018,1171,1171,1171,1171,0
20230626,105900,43880018,1171,1171,1171,1171,0
20230626,105800,43880018,1171,1171,1171,1171,9
20230626,105700,43869479,1171,1171,1171,1171,11
20230626,105600,43856598,1171,1171,1171,1171,0
20230626,105500,43856598,1171,1171,1171,1171,10
20230626,105400,43844888,1171,1171,1171,1171,350
20230626,105300,43435038,1170,1171,1171,1170,4
20230626,105200,43430357,1172,1172,1172,1172,0
20230626,105100,43430357,1172,1171,1172,1171,85
20230626,105000,43330821,1171,1171,1171,1171,17
20230626,104900,43310914,1171,1172,1176,1171,292
20230626,104800,42968718,1171,1166,1171,1166,2979
20230626,104700,39488864,1166,1164,1166,1164,2370
20230626,104600,36727711,1164,1164,1164,1164,0
20230626,104500,36727711,1164,1163,1164,1163,483
20230626,104400,36165981,1162,1160,1162,1160,4162
20230626,104300,31337628,1160,1160,1160,1160,12
20230626,104200,31323708,1160,1160,1160,1160,1
20230626,104100,31322548,1160,1159,1160,1159,101
20230626,104000,31205488,1159,1159,1159,1159,20
20230626,103900,31182308,1160,1159,1160,1159,3130
20230626,103800,27552712,1159,1158,1159,1158,70
20230626,103700,27471651,1157,1157,1157,1157,0
20230626,103600,27471651,1157,1155,1157,1155,664
20230626,103500,26704537,1155,1155,1155,1155,0
20230626,103400,26704537,1155,1155,1155,1155,0
20230626,103300,26704537,1155,1155,1155,1155,0
20230626,103200,26704537,1155,1155,1155,1155,1274
20230626,103100,25233067,1149,1149,1149,1149,406
20230626,103000,24766573,1149,1148,1149,1148,1178
20230626,102900,23414130,1149,1149,1149,1149,5199
20230626,102800,17440479,1147,1147,1147,1147,0
20230626,102700,17440479,1147,1147,1147,1147,0
20230626,102600,17440479,1147,1147,1147,1147,0
20230626,102500,17440479,1147,1155,1155,1147,1500
20230626,102400,15718417,1155,1155,1155,1155,11
20230626,102300,15705712,1148,1148,1148,1148,1
20230626,102200,15704564,1148,1148,1148,1148,0
20230626,102100,15704564,1148,1148,1148,1148,10
20230626,102000,15693084,1156,1156,1156,1156,0
20230626,101900,15693084,1156,1148,1156,1148,386
20230626,101800,15249948,1156,1156,1156,1156,0
20230626,101700,15249948,1156,1156,1156,1156,4
20230626,101600,15245324,1148,1148,1148,1148,300
20230626,101500,14900924,1148,1148,1148,1148,0
20230626,101400,14900924,1148,1148,1148,1148,0
20230626,101300,14900924,1148,1148,1148,1148,1000
20230626,101200,13752924,1156,1156,1156,1156,0
20230626,101100,13752924,1156,1156,1156,1156,10
20230626,101000,13741364,1156,1156,1156,1156,30
20230626,100900,13706684,1156,1156,1156,1156,0
20230626,100800,13706684,1156,1156,1156,1156,0
20230626,100700,13706684,1156,1156,1156,1156,10
20230626,100600,13695124,1158,1158,1158,1158,0
20230626,100500,13695124,1158,1158,1158,1158,0
20230626,100400,13695124,1158,1158,1158,1158,0
20230626,100300,13695124,1158,1158,1158,1158,0
20230626,100200,13695124,1158,1158,1158,1158,0
20230626,100100,13695124,1158,1158,1158,1158,0
20230626,100000,13695124,1158,1158,1158,1158,0
20230626,095900,13695124,1158,1158,1158,1158,1
20230626,095800,13693966,1147,1147,1147,1147,0
20230626,095700,13693966,1147,1147,1147,1147,17
20230626,095600,13674467,1146,1152,1152,1146,1524
20230626,095500,11924255,1159,1159,1159,1159,0
20230626,095400,11924255,1159,1159,1159,1159,0
20230626,095300,11924255,1159,1159,1159,1159,0
20230626,095200,11924255,1159,1159,1159,1159,15
20230626,095100,11906870,1159,1159,1159,1159,0
20230626,095000,11906870,1159,1159,1159,1159,20
20230626,094900,11883690,1159,1159,1159,1159,0
20230626,094800,11883690,1159,1159,1159,1159,125
20230626,094700,11738815,1159,1159,1159,1159,1
20230626,094600,11737656,1160,1160,1160,1160,0
20230626,094500,11737656,1160,1160,1160,1160,0
20230626,094400,11737656,1160,1160,1160,1160,171
20230626,094300,11539296,1160,1160,1160,1160,0
20230626,094200,11539296,1160,1160,1160,1160,0
20230626,094100,11539296,1160,1160,1160,1160,1
20230626,094000,11538136,1160,1160,1160,1160,2471
20230626,093900,8671776,1160,1159,1160,1159,341
20230626,093800,8276548,1158,1158,1158,1158,24
20230626,093700,8248756,1158,1158,1158,1158,1
20230626,093600,8247598,1158,1158,1158,1158,0
20230626,093500,8247598,1158,1158,1158,1158,100
20230626,093400,8131798,1157,1157,1158,1157,139
20230626,093300,7970842,1157,1157,1157,1157,81
20230626,093200,7877125,1157,1157,1157,1157,62
20230626,093100,7805391,1157,1157,1157,1157,0
20230626,093000,7805391,1157,1157,1157,1157,0
20230626,092900,7805391,1157,1157,1157,1157,0
20230626,092800,7805391,1157,1157,1157,1157,44
20230626,092700,7754483,1157,1157,1157,1157,1
20230626,092600,7753326,1158,1158,1158,1158,206
20230626,092500,7514778,1158,1158,1158,1158,34
20230626,092400,7475406,1158,1158,1158,1158,21
20230626,092300,7451088,1158,1158,1158,1158,75
20230626,092200,7364238,1158,1156,1158,1156,30
20230626,092100,7329504,1158,1158,1158,1157,85
20230626,092000,7231080,1159,1157,1159,1157,4
20230626,091900,7226448,1150,1153,1156,1150,160
20230626,091800,7042087,1153,1153,1153,1153,0
20230626,091700,7042087,1153,1153,1153,1153,10
20230626,091600,7030557,1153,1153,1153,1153,782
20230626,091500,6128911,1153,1153,1153,1153,0
20230626,091400,6128911,1153,1153,1153,1153,0
20230626,091300,6128911,1153,1153,1153,1153,0
20230626,091200,6128911,1153,1153,1153,1153,9
20230626,091100,6118534,1153,1147,1153,1147,499
20230626,091000,5546118,1147,1147,1147,1147,0
20230626,090900,5546118,1147,1147,1147,1147,0
20230626,090800,5546118,1147,1147,1147,1147,0
20230626,090700,5546118,1147,1148,1148,1147,1488
20230626,090600,3837918,1148,1150,1150,1148,1398
20230626,090500,2230538,1153,1153,1153,1153,11
20230626,090400,2217855,1153,1153,1153,1153,0
20230626,090300,2217855,1153,1153,1153,1153,2
20230626,090200,2215549,1149,1149,1149,1149,0
20230626,090100,2215549,1149,1150,1150,1149,854
20230626,090000,1233950,1150,1150,1150,1150,1073