KissMeData/064800/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,192900,217074072,1298,1298,1298,1298,7038
20230626,192800,217074072,1298,1298,1298,1298,0
20230626,192700,217074072,1298,1298,1298,1298,0
20230626,192600,217074072,1298,1298,1298,1298,0
20230626,192500,217074072,1298,1298,1298,1298,0
20230626,192400,217074072,1298,1298,1298,1298,0
20230626,192300,217074072,1298,1298,1298,1298,0
20230626,192200,217074072,1298,1298,1298,1298,0
20230626,192100,217074072,1298,1298,1298,1298,0
20230626,192000,217074072,1298,1298,1298,1298,0
20230626,191900,217074072,1298,1298,1298,1298,0
20230626,191800,217074072,1298,1298,1298,1298,0
20230626,191700,217074072,1298,1298,1298,1298,0
20230626,191600,217074072,1298,1298,1298,1298,0
20230626,191500,217074072,1298,1298,1298,1298,0
20230626,191400,217074072,1298,1298,1298,1298,0
20230626,191300,217074072,1298,1298,1298,1298,0
20230626,191200,217074072,1298,1298,1298,1298,0
20230626,191100,217074072,1298,1298,1298,1298,0
20230626,191000,217074072,1298,1298,1298,1298,0
20230626,190900,217074072,1298,1298,1298,1298,0
20230626,190800,217074072,1298,1298,1298,1298,0
20230626,190700,217074072,1298,1298,1298,1298,0
20230626,190600,217074072,1298,1298,1298,1298,0
20230626,190500,217074072,1298,1298,1298,1298,0
20230626,190400,217074072,1298,1298,1298,1298,0
20230626,190300,217074072,1298,1298,1298,1298,0
20230626,190200,217074072,1298,1298,1298,1298,0
20230626,190100,217074072,1298,1298,1298,1298,0
20230626,190000,217074072,1298,1298,1298,1298,0
20230626,185900,217074072,1298,1298,1298,1298,7038
20230626,185800,217074072,1298,1298,1298,1298,0
20230626,185700,217074072,1298,1298,1298,1298,0
20230626,185600,217074072,1298,1298,1298,1298,0
20230626,185500,217074072,1298,1298,1298,1298,0
20230626,185400,217074072,1298,1298,1298,1298,0
20230626,185300,217074072,1298,1298,1298,1298,0
20230626,185200,217074072,1298,1298,1298,1298,0
20230626,185100,217074072,1298,1298,1298,1298,0
20230626,185000,217074072,1298,1298,1298,1298,0
20230626,184900,217074072,1298,1298,1298,1298,0
20230626,184800,217074072,1298,1298,1298,1298,0
20230626,184700,217074072,1298,1298,1298,1298,0
20230626,184600,217074072,1298,1298,1298,1298,0
20230626,184500,217074072,1298,1298,1298,1298,0
20230626,184400,217074072,1298,1298,1298,1298,0
20230626,184300,217074072,1298,1298,1298,1298,0
20230626,184200,217074072,1298,1298,1298,1298,0
20230626,184100,217074072,1298,1298,1298,1298,0
20230626,184000,217074072,1298,1298,1298,1298,0
20230626,183900,217074072,1298,1298,1298,1298,0
20230626,183800,217074072,1298,1298,1298,1298,0
20230626,183700,217074072,1298,1298,1298,1298,0
20230626,183600,217074072,1298,1298,1298,1298,0
20230626,183500,217074072,1298,1298,1298,1298,0
20230626,183400,217074072,1298,1298,1298,1298,0
20230626,183300,217074072,1298,1298,1298,1298,0
20230626,183200,217074072,1298,1298,1298,1298,0
20230626,183100,217074072,1298,1298,1298,1298,0
20230626,183000,217074072,1298,1298,1298,1298,0
20230626,182900,217074072,1298,1298,1298,1298,7038
20230626,182800,217074072,1298,1298,1298,1298,0
20230626,182700,217074072,1298,1298,1298,1298,0
20230626,182600,217074072,1298,1298,1298,1298,0
20230626,182500,217074072,1298,1298,1298,1298,0
20230626,182400,217074072,1298,1298,1298,1298,0
20230626,182300,217074072,1298,1298,1298,1298,0
20230626,182200,217074072,1298,1298,1298,1298,0
20230626,182100,217074072,1298,1298,1298,1298,0
20230626,182000,217074072,1298,1298,1298,1298,0
20230626,181900,217074072,1298,1298,1298,1298,0
20230626,181800,217074072,1298,1298,1298,1298,0
20230626,181700,217074072,1298,1298,1298,1298,0
20230626,181600,217074072,1298,1298,1298,1298,0
20230626,181500,217074072,1298,1298,1298,1298,0
20230626,181400,217074072,1298,1298,1298,1298,0
20230626,181300,217074072,1298,1298,1298,1298,0
20230626,181200,217074072,1298,1298,1298,1298,0
20230626,181100,217074072,1298,1298,1298,1298,0
20230626,181000,217074072,1298,1298,1298,1298,0
20230626,180900,217074072,1298,1298,1298,1298,0
20230626,180800,217074072,1298,1298,1298,1298,0
20230626,180700,217074072,1298,1298,1298,1298,0
20230626,180600,217074072,1298,1298,1298,1298,0
20230626,180500,217074072,1298,1298,1298,1298,0
20230626,180400,217074072,1298,1298,1298,1298,0
20230626,180300,217074072,1298,1298,1298,1298,0
20230626,180200,217074072,1298,1298,1298,1298,0
20230626,180100,217074072,1298,1298,1298,1298,0
20230626,180000,217074072,1298,1298,1298,1298,0
20230626,175900,217074072,1298,1298,1298,1298,7038
20230626,175800,217074072,1298,1298,1298,1298,0
20230626,175700,217074072,1298,1298,1298,1298,0
20230626,175600,217074072,1298,1298,1298,1298,0
20230626,175500,217074072,1298,1298,1298,1298,0
20230626,175400,217074072,1298,1298,1298,1298,0
20230626,175300,217074072,1298,1298,1298,1298,0
20230626,175200,217074072,1298,1298,1298,1298,0
20230626,175100,217074072,1298,1298,1298,1298,0
20230626,175000,217074072,1298,1298,1298,1298,0
20230626,174900,217074072,1298,1298,1298,1298,0
20230626,174800,217074072,1298,1298,1298,1298,0
20230626,174700,217074072,1298,1298,1298,1298,0
20230626,174600,217074072,1298,1298,1298,1298,0
20230626,174500,217074072,1298,1298,1298,1298,0
20230626,174400,217074072,1298,1298,1298,1298,0
20230626,174300,217074072,1298,1298,1298,1298,0
20230626,174200,217074072,1298,1298,1298,1298,0
20230626,174100,217074072,1298,1298,1298,1298,0
20230626,174000,217074072,1298,1298,1298,1298,0
20230626,173900,217074072,1298,1298,1298,1298,0
20230626,173800,217074072,1298,1298,1298,1298,0
20230626,173700,217074072,1298,1298,1298,1298,0
20230626,173600,217074072,1298,1298,1298,1298,0
20230626,173500,217074072,1298,1298,1298,1298,0
20230626,173400,217074072,1298,1298,1298,1298,0
20230626,173300,217074072,1298,1298,1298,1298,0
20230626,173200,217074072,1298,1298,1298,1298,0
20230626,173100,217074072,1298,1298,1298,1298,0
20230626,173000,217074072,1298,1298,1298,1298,0
20230626,172900,217074072,1298,1298,1298,1298,7038
20230626,172800,217074072,1298,1298,1298,1298,0
20230626,172700,217074072,1298,1298,1298,1298,0
20230626,172600,217074072,1298,1298,1298,1298,0
20230626,172500,217074072,1298,1298,1298,1298,0
20230626,172400,217074072,1298,1298,1298,1298,0
20230626,172300,217074072,1298,1298,1298,1298,0
20230626,172200,217074072,1298,1298,1298,1298,0
20230626,172100,217074072,1298,1298,1298,1298,0
20230626,172000,217074072,1298,1298,1298,1298,0
20230626,171900,217074072,1298,1298,1298,1298,0
20230626,171800,217074072,1298,1298,1298,1298,0
20230626,171700,217074072,1298,1298,1298,1298,0
20230626,171600,217074072,1298,1298,1298,1298,0
20230626,171500,217074072,1298,1298,1298,1298,0
20230626,171400,217074072,1298,1298,1298,1298,0
20230626,171300,217074072,1298,1298,1298,1298,0
20230626,171200,217074072,1298,1298,1298,1298,0
20230626,171100,217074072,1298,1298,1298,1298,0
20230626,171000,217074072,1298,1298,1298,1298,0
20230626,170900,217074072,1298,1298,1298,1298,0
20230626,170800,217074072,1298,1298,1298,1298,0
20230626,170700,217074072,1298,1298,1298,1298,0
20230626,170600,217074072,1298,1298,1298,1298,0
20230626,170500,217074072,1298,1298,1298,1298,0
20230626,170400,217074072,1298,1298,1298,1298,0
20230626,170300,217074072,1298,1298,1298,1298,0
20230626,170200,217074072,1298,1298,1298,1298,0
20230626,170100,217074072,1298,1298,1298,1298,0
20230626,170000,217074072,1298,1298,1298,1298,0
20230626,165900,217074072,1298,1298,1298,1298,7038
20230626,165800,217074072,1298,1298,1298,1298,0
20230626,165700,217074072,1298,1298,1298,1298,0
20230626,165600,217074072,1298,1298,1298,1298,0
20230626,165500,217074072,1298,1298,1298,1298,0
20230626,165400,217074072,1298,1298,1298,1298,0
20230626,165300,217074072,1298,1298,1298,1298,0
20230626,165200,217074072,1298,1298,1298,1298,0
20230626,165100,217074072,1298,1298,1298,1298,0
20230626,165000,217074072,1298,1298,1298,1298,0
20230626,164900,217074072,1298,1298,1298,1298,0
20230626,164800,217074072,1298,1298,1298,1298,0
20230626,164700,217074072,1298,1298,1298,1298,0
20230626,164600,217074072,1298,1298,1298,1298,0
20230626,164500,217074072,1298,1298,1298,1298,0
20230626,164400,217074072,1298,1298,1298,1298,0
20230626,164300,217074072,1298,1298,1298,1298,0
20230626,164200,217074072,1298,1298,1298,1298,0
20230626,164100,217074072,1298,1298,1298,1298,0
20230626,164000,217074072,1298,1298,1298,1298,0
20230626,163900,217074072,1298,1298,1298,1298,0
20230626,163800,217074072,1298,1298,1298,1298,0
20230626,163700,217074072,1298,1298,1298,1298,0
20230626,163600,217074072,1298,1298,1298,1298,0
20230626,163500,217074072,1298,1298,1298,1298,0
20230626,163400,217074072,1298,1298,1298,1298,0
20230626,163300,217074072,1298,1298,1298,1298,0
20230626,163200,217074072,1298,1298,1298,1298,0
20230626,163100,217074072,1298,1298,1298,1298,0
20230626,163000,217074072,1298,1298,1298,1298,0
20230626,162900,217074072,1298,1298,1298,1298,7038
20230626,162800,217074072,1298,1298,1298,1298,0
20230626,162700,217074072,1298,1298,1298,1298,0
20230626,162600,217074072,1298,1298,1298,1298,0
20230626,162500,217074072,1298,1298,1298,1298,0
20230626,162400,217074072,1298,1298,1298,1298,0
20230626,162300,217074072,1298,1298,1298,1298,0
20230626,162200,217074072,1298,1298,1298,1298,0
20230626,162100,217074072,1298,1298,1298,1298,0
20230626,162000,217074072,1298,1298,1298,1298,0
20230626,161900,217074072,1298,1298,1298,1298,0
20230626,161800,217074072,1298,1298,1298,1298,0
20230626,161700,217074072,1298,1298,1298,1298,0
20230626,161600,217074072,1298,1298,1298,1298,0
20230626,161500,217074072,1298,1298,1298,1298,0
20230626,161400,217074072,1298,1298,1298,1298,0
20230626,161300,217074072,1298,1298,1298,1298,0
20230626,161200,217074072,1298,1298,1298,1298,0
20230626,161100,217074072,1298,1298,1298,1298,0
20230626,161000,217074072,1298,1298,1298,1298,0
20230626,160900,217074072,1298,1298,1298,1298,0
20230626,160800,217074072,1298,1298,1298,1298,0
20230626,160700,217074072,1298,1298,1298,1298,0
20230626,160600,217074072,1298,1298,1298,1298,0
20230626,160500,217074072,1298,1298,1298,1298,0
20230626,160400,217074072,1298,1298,1298,1298,0
20230626,160300,217074072,1298,1298,1298,1298,0
20230626,160200,217074072,1298,1298,1298,1298,0
20230626,160100,217074072,1298,1298,1298,1298,0
20230626,160000,217074072,1298,1298,1298,1298,0
20230626,155900,217074072,1298,1298,1298,1298,7038
20230626,155800,217074072,1298,1298,1298,1298,0
20230626,155700,217074072,1298,1298,1298,1298,0
20230626,155600,217074072,1298,1298,1298,1298,0
20230626,155500,217074072,1298,1298,1298,1298,0
20230626,155400,217074072,1298,1298,1298,1298,0
20230626,155300,217074072,1298,1298,1298,1298,0
20230626,155200,217074072,1298,1298,1298,1298,0
20230626,155100,217074072,1298,1298,1298,1298,0
20230626,155000,217074072,1298,1298,1298,1298,0
20230626,154900,217074072,1298,1298,1298,1298,0
20230626,154800,217074072,1298,1298,1298,1298,0
20230626,154700,217074072,1298,1298,1298,1298,0
20230626,154600,217074072,1298,1298,1298,1298,0
20230626,154500,217074072,1298,1298,1298,1298,0
20230626,154400,217074072,1298,1298,1298,1298,0
20230626,154300,217074072,1298,1298,1298,1298,0
20230626,154200,217074072,1298,1298,1298,1298,0
20230626,154100,217074072,1298,1298,1298,1298,0
20230626,154000,217074072,1298,1298,1298,1298,0
20230626,153900,217074072,1298,1298,1298,1298,0
20230626,153800,217074072,1298,1298,1298,1298,0
20230626,153700,217074072,1298,1298,1298,1298,0
20230626,153600,217074072,1298,1298,1298,1298,0
20230626,153500,217074072,1298,1298,1298,1298,0
20230626,153400,217074072,1298,1298,1298,1298,0
20230626,153300,217074072,1298,1298,1298,1298,0
20230626,153200,217074072,1298,1298,1298,1298,0
20230626,153100,217074072,1298,1298,1298,1298,0
20230626,153000,217074072,1298,1298,1298,1298,7038
20230626,152900,207938748,1298,1298,1298,1298,0
20230626,152800,207938748,1298,1298,1298,1298,0
20230626,152700,207938748,1298,1298,1298,1298,0
20230626,152600,207938748,1298,1298,1298,1298,0
20230626,152500,207938748,1298,1298,1298,1298,0
20230626,152400,207938748,1298,1298,1298,1298,0
20230626,152300,207938748,1298,1298,1298,1298,0
20230626,152200,207938748,1298,1298,1298,1298,0
20230626,152100,207938748,1298,1298,1298,1298,0
20230626,152000,207938748,1298,1298,1298,1298,0
20230626,151900,207938748,1298,1298,1298,1298,1279
20230626,151800,206278606,1298,1298,1298,1298,0
20230626,151700,206278606,1298,1297,1298,1297,5500
20230626,151600,199140265,1298,1298,1298,1298,0
20230626,151500,199140265,1298,1298,1298,1298,11
20230626,151400,199125987,1299,1299,1299,1299,10
20230626,151300,199112997,1298,1298,1298,1298,1
20230626,151200,199111699,1298,1298,1298,1298,88
20230626,151100,198997475,1298,1298,1298,1298,0
20230626,151000,198997475,1298,1298,1298,1298,10
20230626,150900,198984495,1295,1299,1299,1295,1973
20230626,150800,196429077,1297,1297,1297,1297,200
20230626,150700,196169677,1299,1299,1299,1299,5
20230626,150600,196163182,1299,1299,1299,1299,0
20230626,150500,196163182,1299,1299,1299,1299,7
20230626,150400,196154089,1299,1298,1299,1298,15
20230626,150300,196134614,1299,1299,1299,1299,0
20230626,150200,196134614,1299,1299,1299,1299,0
20230626,150100,196134614,1299,1299,1299,1299,0
20230626,150000,196134614,1299,1299,1299,1299,0
20230626,145900,196134614,1299,1298,1299,1297,1164
20230626,145800,194623900,1298,1298,1298,1298,1
20230626,145700,194622602,1297,1297,1297,1297,1
20230626,145600,194621305,1299,1299,1299,1299,0
20230626,145500,194621305,1299,1299,1299,1299,0
20230626,145400,194621305,1299,1299,1299,1299,0
20230626,145300,194621305,1299,1299,1299,1299,10
20230626,145200,194608315,1299,1299,1299,1299,0
20230626,145100,194608315,1299,1299,1299,1299,0
20230626,145000,194608315,1299,1299,1299,1299,1
20230626,144900,194607016,1297,1297,1297,1297,10
20230626,144800,194594046,1299,1297,1299,1297,21
20230626,144700,194566807,1299,1299,1299,1299,1745
20230626,144600,192300052,1300,1298,1300,1298,4611
20230626,144500,186308391,1299,1299,1299,1299,0
20230626,144400,186308391,1299,1299,1299,1299,0
20230626,144300,186308391,1299,1299,1299,1299,0
20230626,144200,186308391,1299,1299,1299,1299,1
20230626,144100,186307092,1298,1296,1298,1296,6081
20230626,144000,178421013,1296,1296,1296,1296,0
20230626,143900,178421013,1296,1294,1296,1294,7611
20230626,143800,168563817,1294,1294,1294,1294,1048
20230626,143700,167207705,1292,1292,1292,1292,300
20230626,143600,166820105,1295,1295,1295,1295,0
20230626,143500,166820105,1295,1295,1295,1295,0
20230626,143400,166820105,1295,1295,1295,1295,0
20230626,143300,166820105,1295,1295,1295,1295,0
20230626,143200,166820105,1295,1295,1295,1295,0
20230626,143100,166820105,1295,1295,1295,1295,1
20230626,143000,166818810,1295,1295,1295,1295,1
20230626,142900,166817515,1295,1295,1295,1295,0
20230626,142800,166817515,1295,1295,1295,1295,0
20230626,142700,166817515,1295,1295,1295,1295,0
20230626,142600,166817515,1295,1295,1295,1295,0
20230626,142500,166817515,1295,1295,1295,1295,0
20230626,142400,166817515,1295,1291,1295,1291,613
20230626,142300,166025589,1292,1292,1292,1292,10
20230626,142200,166012669,1292,1292,1292,1292,0
20230626,142100,166012669,1292,1292,1292,1292,603
20230626,142000,165233593,1295,1295,1295,1295,0
20230626,141900,165233593,1295,1295,1295,1295,0
20230626,141800,165233593,1295,1295,1295,1295,1
20230626,141700,165232298,1295,1295,1295,1295,1
20230626,141600,165231003,1295,1295,1295,1295,0
20230626,141500,165231003,1295,1295,1295,1295,0
20230626,141400,165231003,1295,1295,1295,1295,0
20230626,141300,165231003,1295,1295,1295,1295,0
20230626,141200,165231003,1295,1295,1295,1295,0
20230626,141100,165231003,1295,1295,1295,1295,0
20230626,141000,165231003,1295,1295,1295,1295,0
20230626,140900,165231003,1295,1295,1295,1295,11
20230626,140800,165216758,1293,1293,1293,1293,372
20230626,140700,164735762,1295,1295,1295,1295,1565
20230626,140600,162709087,1295,1295,1295,1295,696
20230626,140500,161807767,1295,1295,1295,1295,217
20230626,140400,161526752,1294,1294,1294,1294,0
20230626,140300,161526752,1294,1294,1294,1294,0
20230626,140200,161526752,1294,1294,1294,1294,0
20230626,140100,161526752,1294,1294,1294,1294,1000
20230626,140000,160232752,1293,1293,1293,1293,498
20230626,135900,159588838,1294,1294,1294,1294,0
20230626,135800,159588838,1294,1294,1294,1294,0
20230626,135700,159588838,1294,1294,1294,1294,0
20230626,135600,159588838,1294,1294,1294,1294,2000
20230626,135500,157000838,1293,1293,1293,1293,752
20230626,135400,156028502,1292,1292,1292,1292,0
20230626,135300,156028502,1292,1292,1292,1292,850
20230626,135200,154930302,1291,1289,1291,1289,11
20230626,135100,154916115,1289,1290,1290,1289,112
20230626,135000,154771647,1294,1294,1294,1294,0
20230626,134900,154771647,1294,1294,1294,1294,0
20230626,134800,154771647,1294,1294,1294,1294,0
20230626,134700,154771647,1294,1294,1294,1294,0
20230626,134600,154771647,1294,1294,1294,1294,0
20230626,134500,154771647,1294,1289,1294,1289,671
20230626,134400,153906723,1289,1289,1289,1289,0
20230626,134300,153906723,1289,1289,1289,1289,0
20230626,134200,153906723,1289,1289,1289,1289,0
20230626,134100,153906723,1289,1291,1291,1289,1495
20230626,134000,151978348,1295,1295,1295,1295,0
20230626,133900,151978348,1295,1295,1295,1295,1
20230626,133800,151977053,1291,1291,1291,1291,200
20230626,133700,151718853,1295,1295,1295,1295,10
20230626,133600,151705903,1291,1291,1291,1291,0
20230626,133500,151705903,1291,1291,1291,1291,32
20230626,133400,151664591,1291,1291,1291,1291,6
20230626,133300,151656845,1291,1291,1291,1291,0
20230626,133200,151656845,1291,1291,1291,1291,0
20230626,133100,151656845,1291,1291,1291,1291,6
20230626,133000,151649099,1296,1296,1296,1296,0
20230626,132900,151649099,1296,1295,1296,1295,5
20230626,132800,151642623,1296,1296,1296,1296,0
20230626,132700,151642623,1296,1296,1296,1296,0
20230626,132600,151642623,1296,1296,1296,1296,200
20230626,132500,151383423,1296,1296,1296,1296,0
20230626,132400,151383423,1296,1296,1296,1296,6
20230626,132300,151375647,1289,1289,1289,1289,0
20230626,132200,151375647,1289,1294,1294,1289,15132
20230626,132100,131857392,1294,1294,1294,1294,0
20230626,132000,131857392,1294,1296,1296,1294,673
20230626,131900,130986379,1298,1297,1298,1297,2000
20230626,131800,128391842,1297,1297,1297,1297,0
20230626,131700,128391842,1297,1297,1297,1297,0
20230626,131600,128391842,1297,1297,1297,1297,0
20230626,131500,128391842,1297,1297,1297,1297,0
20230626,131400,128391842,1297,1297,1297,1297,0
20230626,131300,128391842,1297,1297,1297,1297,20
20230626,131200,128365902,1296,1296,1296,1296,0
20230626,131100,128365902,1296,1296,1296,1296,0
20230626,131000,128365902,1296,1297,1297,1296,1100
20230626,130900,126940202,1297,1297,1297,1297,0
20230626,130800,126940202,1297,1294,1297,1294,9204
20230626,130700,115020370,1294,1294,1294,1292,1083
20230626,130600,113619600,1294,1294,1294,1294,0
20230626,130500,113619600,1294,1294,1294,1294,0
20230626,130400,113619600,1294,1294,1294,1294,0
20230626,130300,113619600,1294,1294,1294,1294,0
20230626,130200,113619600,1294,1294,1294,1294,15
20230626,130100,113600190,1294,1294,1294,1294,0
20230626,130000,113600190,1294,1294,1294,1294,626
20230626,125900,112790146,1291,1291,1291,1291,0
20230626,125800,112790146,1291,1291,1291,1291,0
20230626,125700,112790146,1291,1291,1291,1291,0
20230626,125600,112790146,1291,1291,1291,1291,0
20230626,125500,112790146,1291,1291,1291,1291,0
20230626,125400,112790146,1291,1291,1291,1291,95
20230626,125300,112667501,1291,1291,1291,1291,1398
20230626,125200,110862683,1291,1291,1291,1291,0
20230626,125100,110862683,1291,1291,1291,1291,0
20230626,125000,110862683,1291,1291,1291,1291,0
20230626,124900,110862683,1291,1291,1291,1291,0
20230626,124800,110862683,1291,1291,1291,1291,0
20230626,124700,110862683,1291,1292,1292,1291,2112
20230626,124600,108135821,1293,1293,1293,1293,59
20230626,124500,108059534,1292,1292,1292,1292,0
20230626,124400,108059534,1292,1292,1292,1292,0
20230626,124300,108059534,1292,1292,1292,1292,1
20230626,124200,108058242,1291,1291,1291,1291,17
20230626,124100,108036295,1294,1294,1294,1294,1
20230626,124000,108035001,1291,1291,1291,1291,0
20230626,123900,108035001,1291,1291,1291,1291,0
20230626,123800,108035001,1291,1291,1291,1291,4
20230626,123700,108029837,1295,1295,1295,1295,0
20230626,123600,108029837,1295,1295,1295,1295,2
20230626,123500,108027247,1293,1294,1294,1293,1057
20230626,123400,106660489,1295,1295,1295,1295,0
20230626,123300,106660489,1295,1295,1295,1295,0
20230626,123200,106660489,1295,1295,1295,1295,0
20230626,123100,106660489,1295,1294,1295,1294,531
20230626,123000,105972873,1294,1294,1294,1294,4
20230626,122900,105967697,1293,1293,1293,1293,0
20230626,122800,105967697,1293,1293,1293,1293,0
20230626,122700,105967697,1293,1293,1293,1293,0
20230626,122600,105967697,1293,1293,1293,1293,496
20230626,122500,105326369,1293,1293,1293,1293,0
20230626,122400,105326369,1293,1293,1293,1293,0
20230626,122300,105326369,1293,1293,1293,1293,0
20230626,122200,105326369,1293,1293,1293,1293,0
20230626,122100,105326369,1293,1293,1293,1293,1
20230626,122000,105325076,1293,1293,1293,1293,0
20230626,121900,105325076,1293,1293,1293,1293,0
20230626,121800,105325076,1293,1293,1293,1293,0
20230626,121700,105325076,1293,1293,1293,1293,1
20230626,121600,105323783,1290,1291,1291,1290,1455
20230626,121500,103446541,1292,1292,1292,1292,0
20230626,121400,103446541,1292,1292,1292,1292,45
20230626,121300,103388401,1294,1294,1294,1294,0
20230626,121200,103388401,1294,1294,1294,1294,0
20230626,121100,103388401,1294,1294,1294,1294,3
20230626,121000,103384519,1294,1294,1294,1294,0
20230626,120900,103384519,1294,1294,1294,1294,1
20230626,120800,103383225,1294,1294,1294,1294,10
20230626,120700,103370285,1294,1294,1294,1294,50
20230626,120600,103305585,1294,1294,1294,1294,0
20230626,120500,103305585,1294,1294,1294,1294,0
20230626,120400,103305585,1294,1294,1294,1294,0
20230626,120300,103305585,1294,1294,1294,1294,2
20230626,120200,103302997,1294,1294,1294,1294,0
20230626,120100,103302997,1294,1294,1294,1294,0
20230626,120000,103302997,1294,1294,1294,1294,6
20230626,115900,103295233,1294,1294,1294,1294,4
20230626,115800,103290057,1294,1294,1294,1294,1
20230626,115700,103288763,1294,1294,1294,1294,0
20230626,115600,103288763,1294,1294,1294,1294,0
20230626,115500,103288763,1294,1294,1294,1294,0
20230626,115400,103288763,1294,1294,1294,1294,0
20230626,115300,103288763,1294,1294,1294,1294,0
20230626,115200,103288763,1294,1294,1294,1294,0
20230626,115100,103288763,1294,1294,1294,1294,10
20230626,115000,103275823,1291,1291,1291,1291,0
20230626,114900,103275823,1291,1291,1291,1291,0
20230626,114800,103275823,1291,1291,1291,1291,0
20230626,114700,103275823,1291,1291,1291,1291,0
20230626,114600,103275823,1291,1291,1291,1291,0
20230626,114500,103275823,1291,1291,1291,1291,0
20230626,114400,103275823,1291,1291,1291,1291,0
20230626,114300,103275823,1291,1291,1291,1291,405
20230626,114200,102752968,1294,1294,1294,1294,0
20230626,114100,102752968,1294,1294,1294,1294,0
20230626,114000,102752968,1294,1294,1294,1294,0
20230626,113900,102752968,1294,1294,1294,1294,79
20230626,113800,102650742,1294,1294,1294,1294,0
20230626,113700,102650742,1294,1294,1294,1294,1200
20230626,113600,101097942,1294,1294,1294,1294,0
20230626,113500,101097942,1294,1294,1294,1294,0
20230626,113400,101097942,1294,1294,1294,1294,1000
20230626,113300,99803942,1294,1294,1294,1294,0
20230626,113200,99803942,1294,1294,1294,1294,5
20230626,113100,99797472,1289,1290,1290,1289,2292
20230626,113000,96843034,1290,1290,1290,1290,0
20230626,112900,96843034,1290,1290,1290,1290,0
20230626,112800,96843034,1290,1291,1291,1290,1036
20230626,112700,95506436,1294,1294,1294,1294,0
20230626,112600,95506436,1294,1294,1294,1294,11
20230626,112500,95492202,1295,1295,1295,1295,0
20230626,112400,95492202,1295,1295,1295,1295,0
20230626,112300,95492202,1295,1295,1295,1295,3
20230626,112200,95488317,1295,1295,1295,1295,0
20230626,112100,95488317,1295,1294,1295,1294,581
20230626,112000,94736493,1291,1291,1291,1291,10
20230626,111900,94723583,1294,1294,1294,1294,0
20230626,111800,94723583,1294,1294,1294,1294,0
20230626,111700,94723583,1294,1294,1294,1294,0
20230626,111600,94723583,1294,1294,1294,1294,0
20230626,111500,94723583,1294,1294,1294,1294,10
20230626,111400,94710643,1293,1293,1293,1293,0
20230626,111300,94710643,1293,1293,1293,1293,0
20230626,111200,94710643,1293,1293,1293,1293,0
20230626,111100,94710643,1293,1293,1293,1293,0
20230626,111000,94710643,1293,1293,1293,1293,1201
20230626,110900,93157750,1289,1289,1289,1289,124
20230626,110800,92997914,1290,1291,1291,1290,737
20230626,110700,92047137,1293,1293,1293,1293,0
20230626,110600,92047137,1293,1293,1293,1293,0
20230626,110500,92047137,1293,1293,1293,1293,1200
20230626,110400,90495537,1293,1293,1293,1293,0
20230626,110300,90495537,1293,1293,1293,1293,1026
20230626,110200,89168919,1293,1293,1293,1293,2098
20230626,110100,86456205,1290,1290,1290,1290,0
20230626,110000,86456205,1290,1290,1290,1290,0
20230626,105900,86456205,1290,1290,1290,1290,0
20230626,105800,86456205,1290,1293,1293,1290,71
20230626,105700,86364612,1290,1289,1290,1289,3616
20230626,105600,81700173,1289,1289,1289,1289,100
20230626,105500,81571273,1287,1287,1287,1287,0
20230626,105400,81571273,1287,1287,1287,1287,0
20230626,105300,81571273,1287,1287,1287,1287,0
20230626,105200,81571273,1287,1287,1287,1287,0
20230626,105100,81571273,1287,1287,1287,1287,0
20230626,105000,81571273,1287,1287,1287,1287,0
20230626,104900,81571273,1287,1287,1287,1287,0
20230626,104800,81571273,1287,1287,1287,1287,0
20230626,104700,81571273,1287,1287,1287,1287,1000
20230626,104600,80284273,1293,1293,1293,1293,1
20230626,104500,80282980,1285,1285,1285,1285,0
20230626,104400,80282980,1285,1285,1285,1285,0
20230626,104300,80282980,1285,1285,1285,1285,0
20230626,104200,80282980,1285,1285,1285,1285,0
20230626,104100,80282980,1285,1285,1285,1285,0
20230626,104000,80282980,1285,1285,1285,1285,60
20230626,103900,80205880,1285,1286,1286,1285,741
20230626,103800,79253500,1291,1291,1291,1291,0
20230626,103700,79253500,1291,1285,1291,1285,3262
20230626,103600,75042318,1286,1287,1287,1286,4000
20230626,103500,69898233,1293,1293,1293,1293,0
20230626,103400,69898233,1293,1293,1293,1293,0
20230626,103300,69898233,1293,1293,1293,1293,0
20230626,103200,69898233,1293,1293,1293,1293,0
20230626,103100,69898233,1293,1293,1293,1293,250
20230626,103000,69574983,1295,1295,1295,1295,0
20230626,102900,69574983,1295,1295,1295,1295,0
20230626,102800,69574983,1295,1295,1295,1295,0
20230626,102700,69574983,1295,1295,1295,1295,0
20230626,102600,69574983,1295,1295,1295,1295,2
20230626,102500,69572393,1286,1286,1286,1286,229
20230626,102400,69277899,1295,1295,1295,1295,2
20230626,102300,69275309,1287,1287,1287,1287,3069
20230626,102200,65325506,1296,1296,1296,1296,0
20230626,102100,65325506,1296,1296,1296,1296,0
20230626,102000,65325506,1296,1296,1296,1296,0
20230626,101900,65325506,1296,1296,1296,1296,0
20230626,101800,65325506,1296,1296,1296,1296,0
20230626,101700,65325506,1296,1296,1296,1296,0
20230626,101600,65325506,1296,1296,1296,1296,0
20230626,101500,65325506,1296,1292,1296,1286,5155
20230626,101400,58688537,1293,1293,1293,1293,0
20230626,101300,58688537,1293,1291,1293,1291,2073
20230626,101200,56012148,1295,1295,1295,1295,0
20230626,101100,56012148,1295,1295,1295,1295,2
20230626,101000,56009558,1293,1293,1293,1293,5042
20230626,100900,49490252,1296,1296,1296,1296,5
20230626,100800,49483772,1293,1293,1293,1293,20
20230626,100700,49457912,1297,1297,1297,1297,0
20230626,100600,49457912,1297,1297,1297,1297,0
20230626,100500,49457912,1297,1297,1297,1297,0
20230626,100400,49457912,1297,1297,1297,1297,0
20230626,100300,49457912,1297,1294,1297,1294,2472
20230626,100200,46258114,1293,1291,1293,1291,825
20230626,100100,45191580,1290,1290,1290,1290,0
20230626,100000,45191580,1290,1290,1290,1290,0
20230626,095900,45191580,1290,1290,1290,1290,0
20230626,095800,45191580,1290,1290,1290,1290,0
20230626,095700,45191580,1290,1290,1290,1290,0
20230626,095600,45191580,1290,1290,1290,1290,0
20230626,095500,45191580,1290,1290,1290,1290,0
20230626,095400,45191580,1290,1290,1290,1290,292
20230626,095300,44814900,1293,1293,1293,1293,0
20230626,095200,44814900,1293,1290,1293,1290,125
20230626,095100,44653500,1293,1293,1293,1293,1
20230626,095000,44652207,1290,1290,1290,1290,0
20230626,094900,44652207,1290,1290,1290,1290,383
20230626,094800,44158137,1293,1293,1293,1293,0
20230626,094700,44158137,1293,1293,1293,1293,0
20230626,094600,44158137,1293,1293,1293,1293,0
20230626,094500,44158137,1293,1293,1293,1293,0
20230626,094400,44158137,1293,1293,1293,1293,1
20230626,094300,44156844,1292,1292,1292,1292,0
20230626,094200,44156844,1292,1292,1292,1292,0
20230626,094100,44156844,1292,1289,1292,1289,624
20230626,094000,43350639,1289,1289,1289,1289,1314
20230626,093900,41656893,1293,1293,1293,1293,0
20230626,093800,41656893,1293,1293,1293,1293,0
20230626,093700,41656893,1293,1289,1293,1289,1005
20230626,093600,40361428,1293,1293,1293,1293,0
20230626,093500,40361428,1293,1293,1293,1293,0
20230626,093400,40361428,1293,1293,1293,1293,0
20230626,093300,40361428,1293,1293,1293,1293,1
20230626,093200,40360135,1294,1294,1294,1294,0
20230626,093100,40360135,1294,1294,1294,1294,0
20230626,093000,40360135,1294,1294,1294,1294,38
20230626,092900,40310963,1294,1294,1294,1294,1000
20230626,092800,39016963,1297,1297,1297,1297,0
20230626,092700,39016963,1297,1297,1297,1297,28
20230626,092600,38980647,1296,1293,1296,1293,3277
20230626,092500,34737275,1285,1285,1285,1285,0
20230626,092400,34737275,1285,1287,1287,1285,590
20230626,092300,33978537,1291,1291,1291,1291,0
20230626,092200,33978537,1291,1288,1291,1287,109
20230626,092100,33838212,1292,1294,1294,1288,3908
20230626,092000,28803176,1294,1294,1294,1294,120
20230626,091900,28647896,1295,1296,1296,1295,65
20230626,091800,28563711,1294,1294,1294,1294,2
20230626,091700,28561123,1296,1296,1296,1296,1
20230626,091600,28559827,1295,1295,1295,1295,1004
20230626,091500,27259647,1295,1297,1297,1295,462
20230626,091400,26661353,1295,1295,1296,1295,2073
20230626,091300,23976596,1295,1295,1295,1295,586
20230626,091200,23217726,1285,1295,1295,1285,1545
20230626,091100,21216961,1295,1295,1295,1285,1004
20230626,091000,19926781,1295,1295,1295,1295,0
20230626,090900,19926781,1295,1284,1295,1283,782
20230626,090800,18915651,1282,1285,1285,1282,4901
20230626,090700,12631883,1294,1285,1294,1284,1009
20230626,090600,11336254,1286,1286,1286,1286,0
20230626,090500,11336254,1286,1283,1286,1283,371
20230626,090400,10860165,1283,1283,1283,1283,219
20230626,090300,10579188,1283,1285,1285,1283,1019
20230626,090200,9269811,1285,1285,1285,1285,169
20230626,090100,9052646,1281,1282,1282,1281,4000
20230626,090000,3926931,1281,1285,1286,1281,3057