KissMeData/064800/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,192700,296513801,1291,1291,1291,1291,11638
20230627,192600,296513801,1291,1291,1291,1291,0
20230627,192500,296513801,1291,1291,1291,1291,0
20230627,192400,296513801,1291,1291,1291,1291,0
20230627,192300,296513801,1291,1291,1291,1291,0
20230627,192200,296513801,1291,1291,1291,1291,0
20230627,192100,296513801,1291,1291,1291,1291,0
20230627,192000,296513801,1291,1291,1291,1291,0
20230627,191900,296513801,1291,1291,1291,1291,0
20230627,191800,296513801,1291,1291,1291,1291,0
20230627,191700,296513801,1291,1291,1291,1291,0
20230627,191600,296513801,1291,1291,1291,1291,0
20230627,191500,296513801,1291,1291,1291,1291,0
20230627,191400,296513801,1291,1291,1291,1291,0
20230627,191300,296513801,1291,1291,1291,1291,0
20230627,191200,296513801,1291,1291,1291,1291,0
20230627,191100,296513801,1291,1291,1291,1291,0
20230627,191000,296513801,1291,1291,1291,1291,0
20230627,190900,296513801,1291,1291,1291,1291,0
20230627,190800,296513801,1291,1291,1291,1291,0
20230627,190700,296513801,1291,1291,1291,1291,0
20230627,190600,296513801,1291,1291,1291,1291,0
20230627,190500,296513801,1291,1291,1291,1291,0
20230627,190400,296513801,1291,1291,1291,1291,0
20230627,190300,296513801,1291,1291,1291,1291,0
20230627,190200,296513801,1291,1291,1291,1291,0
20230627,190100,296513801,1291,1291,1291,1291,0
20230627,190000,296513801,1291,1291,1291,1291,0
20230627,185900,296513801,1291,1291,1291,1291,0
20230627,185800,296513801,1291,1291,1291,1291,0
20230627,185700,296513801,1291,1291,1291,1291,11638
20230627,185600,296513801,1291,1291,1291,1291,0
20230627,185500,296513801,1291,1291,1291,1291,0
20230627,185400,296513801,1291,1291,1291,1291,0
20230627,185300,296513801,1291,1291,1291,1291,0
20230627,185200,296513801,1291,1291,1291,1291,0
20230627,185100,296513801,1291,1291,1291,1291,0
20230627,185000,296513801,1291,1291,1291,1291,0
20230627,184900,296513801,1291,1291,1291,1291,0
20230627,184800,296513801,1291,1291,1291,1291,0
20230627,184700,296513801,1291,1291,1291,1291,0
20230627,184600,296513801,1291,1291,1291,1291,0
20230627,184500,296513801,1291,1291,1291,1291,0
20230627,184400,296513801,1291,1291,1291,1291,0
20230627,184300,296513801,1291,1291,1291,1291,0
20230627,184200,296513801,1291,1291,1291,1291,0
20230627,184100,296513801,1291,1291,1291,1291,0
20230627,184000,296513801,1291,1291,1291,1291,0
20230627,183900,296513801,1291,1291,1291,1291,0
20230627,183800,296513801,1291,1291,1291,1291,0
20230627,183700,296513801,1291,1291,1291,1291,0
20230627,183600,296513801,1291,1291,1291,1291,0
20230627,183500,296513801,1291,1291,1291,1291,0
20230627,183400,296513801,1291,1291,1291,1291,0
20230627,183300,296513801,1291,1291,1291,1291,0
20230627,183200,296513801,1291,1291,1291,1291,0
20230627,183100,296513801,1291,1291,1291,1291,0
20230627,183000,296513801,1291,1291,1291,1291,0
20230627,182900,296513801,1291,1291,1291,1291,0
20230627,182800,296513801,1291,1291,1291,1291,0
20230627,182700,296513801,1291,1291,1291,1291,11638
20230627,182600,296513801,1291,1291,1291,1291,0
20230627,182500,296513801,1291,1291,1291,1291,0
20230627,182400,296513801,1291,1291,1291,1291,0
20230627,182300,296513801,1291,1291,1291,1291,0
20230627,182200,296513801,1291,1291,1291,1291,0
20230627,182100,296513801,1291,1291,1291,1291,0
20230627,182000,296513801,1291,1291,1291,1291,0
20230627,181900,296513801,1291,1291,1291,1291,0
20230627,181800,296513801,1291,1291,1291,1291,0
20230627,181700,296513801,1291,1291,1291,1291,0
20230627,181600,296513801,1291,1291,1291,1291,0
20230627,181500,296513801,1291,1291,1291,1291,0
20230627,181400,296513801,1291,1291,1291,1291,0
20230627,181300,296513801,1291,1291,1291,1291,0
20230627,181200,296513801,1291,1291,1291,1291,0
20230627,181100,296513801,1291,1291,1291,1291,0
20230627,181000,296513801,1291,1291,1291,1291,0
20230627,180900,296513801,1291,1291,1291,1291,0
20230627,180800,296513801,1291,1291,1291,1291,0
20230627,180700,296513801,1291,1291,1291,1291,0
20230627,180600,296513801,1291,1291,1291,1291,0
20230627,180500,296513801,1291,1291,1291,1291,0
20230627,180400,296513801,1291,1291,1291,1291,0
20230627,180300,296513801,1291,1291,1291,1291,0
20230627,180200,296513801,1291,1291,1291,1291,0
20230627,180100,296513801,1291,1291,1291,1291,0
20230627,180000,296513801,1291,1291,1291,1291,0
20230627,175900,296513801,1291,1291,1291,1291,0
20230627,175800,296513801,1291,1291,1291,1291,0
20230627,175700,296513801,1291,1291,1291,1291,11638
20230627,175600,296513801,1291,1291,1291,1291,0
20230627,175500,296513801,1291,1291,1291,1291,0
20230627,175400,296513801,1291,1291,1291,1291,0
20230627,175300,296513801,1291,1291,1291,1291,0
20230627,175200,296513801,1291,1291,1291,1291,0
20230627,175100,296513801,1291,1291,1291,1291,0
20230627,175000,296513801,1291,1291,1291,1291,0
20230627,174900,296513801,1291,1291,1291,1291,0
20230627,174800,296513801,1291,1291,1291,1291,0
20230627,174700,296513801,1291,1291,1291,1291,0
20230627,174600,296513801,1291,1291,1291,1291,0
20230627,174500,296513801,1291,1291,1291,1291,0
20230627,174400,296513801,1291,1291,1291,1291,0
20230627,174300,296513801,1291,1291,1291,1291,0
20230627,174200,296513801,1291,1291,1291,1291,0
20230627,174100,296513801,1291,1291,1291,1291,0
20230627,174000,296513801,1291,1291,1291,1291,0
20230627,173900,296513801,1291,1291,1291,1291,0
20230627,173800,296513801,1291,1291,1291,1291,0
20230627,173700,296513801,1291,1291,1291,1291,0
20230627,173600,296513801,1291,1291,1291,1291,0
20230627,173500,296513801,1291,1291,1291,1291,0
20230627,173400,296513801,1291,1291,1291,1291,0
20230627,173300,296513801,1291,1291,1291,1291,0
20230627,173200,296513801,1291,1291,1291,1291,0
20230627,173100,296513801,1291,1291,1291,1291,0
20230627,173000,296513801,1291,1291,1291,1291,0
20230627,172900,296513801,1291,1291,1291,1291,0
20230627,172800,296513801,1291,1291,1291,1291,0
20230627,172700,296513801,1291,1291,1291,1291,11638
20230627,172600,296513801,1291,1291,1291,1291,0
20230627,172500,296513801,1291,1291,1291,1291,0
20230627,172400,296513801,1291,1291,1291,1291,0
20230627,172300,296513801,1291,1291,1291,1291,0
20230627,172200,296513801,1291,1291,1291,1291,0
20230627,172100,296513801,1291,1291,1291,1291,0
20230627,172000,296513801,1291,1291,1291,1291,0
20230627,171900,296513801,1291,1291,1291,1291,0
20230627,171800,296513801,1291,1291,1291,1291,0
20230627,171700,296513801,1291,1291,1291,1291,0
20230627,171600,296513801,1291,1291,1291,1291,0
20230627,171500,296513801,1291,1291,1291,1291,0
20230627,171400,296513801,1291,1291,1291,1291,0
20230627,171300,296513801,1291,1291,1291,1291,0
20230627,171200,296513801,1291,1291,1291,1291,0
20230627,171100,296513801,1291,1291,1291,1291,0
20230627,171000,296513801,1291,1291,1291,1291,0
20230627,170900,296513801,1291,1291,1291,1291,0
20230627,170800,296513801,1291,1291,1291,1291,0
20230627,170700,296513801,1291,1291,1291,1291,0
20230627,170600,296513801,1291,1291,1291,1291,0
20230627,170500,296513801,1291,1291,1291,1291,0
20230627,170400,296513801,1291,1291,1291,1291,0
20230627,170300,296513801,1291,1291,1291,1291,0
20230627,170200,296513801,1291,1291,1291,1291,0
20230627,170100,296513801,1291,1291,1291,1291,0
20230627,170000,296513801,1291,1291,1291,1291,0
20230627,165900,296513801,1291,1291,1291,1291,0
20230627,165800,296513801,1291,1291,1291,1291,0
20230627,165700,296513801,1291,1291,1291,1291,11638
20230627,165600,296513801,1291,1291,1291,1291,0
20230627,165500,296513801,1291,1291,1291,1291,0
20230627,165400,296513801,1291,1291,1291,1291,0
20230627,165300,296513801,1291,1291,1291,1291,0
20230627,165200,296513801,1291,1291,1291,1291,0
20230627,165100,296513801,1291,1291,1291,1291,0
20230627,165000,296513801,1291,1291,1291,1291,0
20230627,164900,296513801,1291,1291,1291,1291,0
20230627,164800,296513801,1291,1291,1291,1291,0
20230627,164700,296513801,1291,1291,1291,1291,0
20230627,164600,296513801,1291,1291,1291,1291,0
20230627,164500,296513801,1291,1291,1291,1291,0
20230627,164400,296513801,1291,1291,1291,1291,0
20230627,164300,296513801,1291,1291,1291,1291,0
20230627,164200,296513801,1291,1291,1291,1291,0
20230627,164100,296513801,1291,1291,1291,1291,0
20230627,164000,296513801,1291,1291,1291,1291,0
20230627,163900,296513801,1291,1291,1291,1291,0
20230627,163800,296513801,1291,1291,1291,1291,0
20230627,163700,296513801,1291,1291,1291,1291,0
20230627,163600,296513801,1291,1291,1291,1291,0
20230627,163500,296513801,1291,1291,1291,1291,0
20230627,163400,296513801,1291,1291,1291,1291,0
20230627,163300,296513801,1291,1291,1291,1291,0
20230627,163200,296513801,1291,1291,1291,1291,0
20230627,163100,296513801,1291,1291,1291,1291,0
20230627,163000,296513801,1291,1291,1291,1291,0
20230627,162900,296513801,1291,1291,1291,1291,0
20230627,162800,296513801,1291,1291,1291,1291,0
20230627,162700,296513801,1291,1291,1291,1291,11638
20230627,162600,296513801,1291,1291,1291,1291,0
20230627,162500,296513801,1291,1291,1291,1291,0
20230627,162400,296513801,1291,1291,1291,1291,0
20230627,162300,296513801,1291,1291,1291,1291,0
20230627,162200,296513801,1291,1291,1291,1291,0
20230627,162100,296513801,1291,1291,1291,1291,0
20230627,162000,296513801,1291,1291,1291,1291,0
20230627,161900,296513801,1291,1291,1291,1291,0
20230627,161800,296513801,1291,1291,1291,1291,0
20230627,161700,296513801,1291,1291,1291,1291,0
20230627,161600,296513801,1291,1291,1291,1291,0
20230627,161500,296513801,1291,1291,1291,1291,0
20230627,161400,296513801,1291,1291,1291,1291,0
20230627,161300,296513801,1291,1291,1291,1291,0
20230627,161200,296513801,1291,1291,1291,1291,0
20230627,161100,296513801,1291,1291,1291,1291,0
20230627,161000,296513801,1291,1291,1291,1291,0
20230627,160900,296513801,1291,1291,1291,1291,0
20230627,160800,296513801,1291,1291,1291,1291,0
20230627,160700,296513801,1291,1291,1291,1291,0
20230627,160600,296513801,1291,1291,1291,1291,0
20230627,160500,296513801,1291,1291,1291,1291,0
20230627,160400,296513801,1291,1291,1291,1291,0
20230627,160300,296513801,1291,1291,1291,1291,0
20230627,160200,296513801,1291,1291,1291,1291,0
20230627,160100,296513801,1291,1291,1291,1291,0
20230627,160000,296513801,1291,1291,1291,1291,0
20230627,155900,296513801,1291,1291,1291,1291,0
20230627,155800,296513801,1291,1291,1291,1291,0
20230627,155700,296513801,1291,1291,1291,1291,11638
20230627,155600,296513801,1291,1291,1291,1291,0
20230627,155500,296513801,1291,1291,1291,1291,0
20230627,155400,296513801,1291,1291,1291,1291,0
20230627,155300,296513801,1291,1291,1291,1291,0
20230627,155200,296513801,1291,1291,1291,1291,0
20230627,155100,296513801,1291,1291,1291,1291,0
20230627,155000,296513801,1291,1291,1291,1291,0
20230627,154900,296513801,1291,1291,1291,1291,0
20230627,154800,296513801,1291,1291,1291,1291,0
20230627,154700,296513801,1291,1291,1291,1291,0
20230627,154600,296513801,1291,1291,1291,1291,0
20230627,154500,296513801,1291,1291,1291,1291,0
20230627,154400,296513801,1291,1291,1291,1291,0
20230627,154300,296513801,1291,1291,1291,1291,0
20230627,154200,296513801,1291,1291,1291,1291,0
20230627,154100,296513801,1291,1291,1291,1291,0
20230627,154000,296513801,1291,1291,1291,1291,0
20230627,153900,296513801,1291,1291,1291,1291,0
20230627,153800,296513801,1291,1291,1291,1291,0
20230627,153700,296513801,1291,1291,1291,1291,0
20230627,153600,296513801,1291,1291,1291,1291,0
20230627,153500,296513801,1291,1291,1291,1291,0
20230627,153400,296513801,1291,1291,1291,1291,0
20230627,153300,296513801,1291,1291,1291,1291,0
20230627,153200,296513801,1291,1291,1291,1291,0
20230627,153100,296513801,1291,1291,1291,1291,0
20230627,153000,296513801,1291,1291,1291,1291,11638
20230627,152900,281489143,1298,1298,1298,1298,0
20230627,152800,281489143,1298,1298,1298,1298,0
20230627,152700,281489143,1298,1298,1298,1298,0
20230627,152600,281489143,1298,1298,1298,1298,0
20230627,152500,281489143,1298,1298,1298,1298,0
20230627,152400,281489143,1298,1298,1298,1298,0
20230627,152300,281489143,1298,1298,1298,1298,0
20230627,152200,281489143,1298,1298,1298,1298,0
20230627,152100,281489143,1298,1298,1298,1298,0
20230627,152000,281489143,1298,1298,1298,1298,0
20230627,151900,281489143,1298,1294,1298,1294,5000
20230627,151800,275010979,1295,1284,1295,1284,6019
20230627,151700,267246269,1284,1283,1284,1283,3215
20230627,151600,263119373,1286,1286,1286,1286,5
20230627,151500,263112943,1280,1281,1281,1280,2814
20230627,151400,259510871,1286,1286,1286,1286,0
20230627,151300,259510871,1286,1286,1286,1286,10
20230627,151200,259498011,1286,1286,1286,1286,0
20230627,151100,259498011,1286,1286,1286,1286,0
20230627,151000,259498011,1286,1286,1286,1286,0
20230627,150900,259498011,1286,1281,1286,1280,710
20230627,150800,258589049,1286,1286,1286,1286,0
20230627,150700,258589049,1286,1286,1286,1286,20
20230627,150600,258563329,1285,1280,1285,1280,3099
20230627,150500,254583699,1280,1282,1282,1280,2744
20230627,150400,251070006,1282,1282,1282,1282,0
20230627,150300,251070006,1282,1282,1282,1282,14
20230627,150200,251052058,1282,1281,1282,1281,206
20230627,150100,250788121,1281,1281,1281,1281,1045
20230627,150000,249449476,1281,1284,1284,1281,13
20230627,145900,249432787,1285,1285,1285,1285,20
20230627,145800,249407087,1285,1285,1285,1285,100
20230627,145700,249278587,1281,1281,1281,1281,0
20230627,145600,249278587,1281,1284,1284,1281,470
20230627,145500,248676500,1284,1284,1284,1284,2
20230627,145400,248673932,1286,1286,1286,1286,0
20230627,145300,248673932,1286,1286,1286,1286,2
20230627,145200,248671360,1286,1286,1286,1286,0
20230627,145100,248671360,1286,1286,1286,1286,0
20230627,145000,248671360,1286,1286,1286,1286,100
20230627,144900,248542760,1280,1280,1280,1280,0
20230627,144800,248542760,1280,1280,1280,1280,0
20230627,144700,248542760,1280,1280,1280,1280,0
20230627,144600,248542760,1280,1280,1280,1280,0
20230627,144500,248542760,1280,1280,1280,1280,50
20230627,144400,248478760,1280,1283,1283,1280,9984
20230627,144300,235692528,1283,1283,1283,1283,75
20230627,144200,235596303,1282,1283,1283,1282,1984
20230627,144100,233050844,1283,1283,1283,1283,0
20230627,144000,233050844,1283,1283,1283,1283,36
20230627,143900,233004656,1287,1287,1287,1287,0
20230627,143800,233004656,1287,1287,1287,1287,0
20230627,143700,233004656,1287,1287,1287,1287,100
20230627,143600,232875956,1286,1286,1286,1286,0
20230627,143500,232875956,1286,1285,1286,1282,3028
20230627,143400,228985503,1287,1286,1287,1286,91
20230627,143300,228868391,1288,1288,1288,1288,0
20230627,143200,228868391,1288,1288,1288,1288,225
20230627,143100,228578591,1289,1289,1289,1289,0
20230627,143000,228578591,1289,1289,1289,1289,0
20230627,142900,228578591,1289,1289,1289,1289,0
20230627,142800,228578591,1289,1289,1289,1289,0
20230627,142700,228578591,1289,1289,1289,1289,10
20230627,142600,228565701,1285,1285,1285,1285,2500
20230627,142500,225353201,1285,1285,1285,1285,0
20230627,142400,225353201,1285,1285,1285,1285,100
20230627,142300,225224701,1285,1285,1285,1285,0
20230627,142200,225224701,1285,1285,1285,1285,0
20230627,142100,225224701,1285,1285,1285,1285,90
20230627,142000,225109051,1280,1280,1280,1280,3000
20230627,141900,221269051,1285,1285,1285,1285,9
20230627,141800,221257486,1284,1284,1284,1284,0
20230627,141700,221257486,1284,1284,1284,1284,0
20230627,141600,221257486,1284,1284,1284,1284,0
20230627,141500,221257486,1284,1284,1284,1284,0
20230627,141400,221257486,1284,1284,1284,1284,0
20230627,141300,221257486,1284,1282,1284,1282,6000
20230627,141200,213559486,1280,1280,1280,1280,0
20230627,141100,213559486,1280,1282,1282,1280,1003
20230627,141000,212275624,1282,1281,1282,1281,150
20230627,140900,212083464,1281,1281,1281,1281,228
20230627,140800,211791396,1281,1281,1281,1281,123
20230627,140700,211633833,1282,1282,1282,1282,120
20230627,140600,211479993,1282,1282,1282,1282,1
20230627,140500,211478711,1282,1282,1282,1282,0
20230627,140400,211478711,1282,1282,1282,1282,0
20230627,140300,211478711,1282,1282,1282,1282,333
20230627,140200,211051805,1285,1285,1285,1285,0
20230627,140100,211051805,1285,1285,1285,1285,1
20230627,140000,211050520,1285,1285,1285,1285,0
20230627,135900,211050520,1285,1284,1285,1284,3000
20230627,135800,207195663,1285,1285,1285,1285,0
20230627,135700,207195663,1285,1285,1285,1285,0
20230627,135600,207195663,1285,1285,1285,1285,1197
20230627,135500,205657518,1285,1285,1285,1285,10
20230627,135400,205644668,1280,1281,1281,1280,10140
20230627,135300,192664572,1281,1282,1282,1281,800
20230627,135200,191639570,1282,1282,1282,1282,1036
20230627,135100,190311418,1282,1285,1289,1282,11943
20230627,135000,174992259,1283,1283,1283,1283,0
20230627,134900,174992259,1283,1283,1283,1283,1700
20230627,134800,172811159,1283,1290,1292,1281,17413
20230627,134700,150402022,1281,1292,1292,1281,8036
20230627,134600,140074283,1283,1281,1283,1281,4486
20230627,134500,134321193,1281,1287,1287,1281,2742
20230627,134400,130808476,1280,1280,1280,1280,0
20230627,134300,130808476,1280,1281,1282,1280,2700
20230627,134200,127350074,1281,1285,1285,1281,5489
20230627,134100,120317719,1285,1286,1286,1285,3702
20230627,134000,115557449,1285,1290,1290,1285,25904
20230627,133900,82239473,1295,1295,1295,1295,0
20230627,133800,82239473,1295,1295,1295,1295,0
20230627,133700,82239473,1295,1295,1295,1295,0
20230627,133600,82239473,1295,1295,1295,1295,0
20230627,133500,82239473,1295,1295,1295,1295,0
20230627,133400,82239473,1295,1295,1295,1295,0
20230627,133300,82239473,1295,1295,1295,1295,0
20230627,133200,82239473,1295,1295,1295,1295,0
20230627,133100,82239473,1295,1295,1295,1295,10
20230627,133000,82226523,1290,1291,1291,1290,3000
20230627,132900,78356452,1295,1295,1295,1295,0
20230627,132800,78356452,1295,1295,1295,1295,0
20230627,132700,78356452,1295,1295,1295,1295,0
20230627,132600,78356452,1295,1295,1295,1295,0
20230627,132500,78356452,1295,1295,1295,1295,0
20230627,132400,78356452,1295,1295,1295,1295,0
20230627,132300,78356452,1295,1295,1295,1295,0
20230627,132200,78356452,1295,1295,1295,1295,0
20230627,132100,78356452,1295,1295,1295,1295,0
20230627,132000,78356452,1295,1295,1295,1295,0
20230627,131900,78356452,1295,1295,1295,1295,35
20230627,131800,78311127,1296,1296,1296,1296,0
20230627,131700,78311127,1296,1296,1296,1296,0
20230627,131600,78311127,1296,1296,1296,1296,1
20230627,131500,78309831,1290,1296,1296,1290,10826
20230627,131400,64337475,1298,1298,1298,1298,0
20230627,131300,64337475,1298,1298,1298,1298,0
20230627,131200,64337475,1298,1298,1298,1298,0
20230627,131100,64337475,1298,1298,1298,1298,0
20230627,131000,64337475,1298,1298,1298,1298,0
20230627,130900,64337475,1298,1298,1298,1298,0
20230627,130800,64337475,1298,1298,1298,1298,1
20230627,130700,64336177,1299,1299,1299,1299,0
20230627,130600,64336177,1299,1299,1299,1299,0
20230627,130500,64336177,1299,1299,1299,1299,0
20230627,130400,64336177,1299,1299,1299,1299,0
20230627,130300,64336177,1299,1299,1299,1299,0
20230627,130200,64336177,1299,1299,1299,1299,0
20230627,130100,64336177,1299,1299,1299,1299,0
20230627,130000,64336177,1299,1299,1299,1299,0
20230627,125900,64336177,1299,1299,1299,1299,0
20230627,125800,64336177,1299,1299,1299,1299,0
20230627,125700,64336177,1299,1299,1299,1299,2
20230627,125600,64333579,1296,1296,1296,1296,1
20230627,125500,64332283,1299,1299,1299,1299,0
20230627,125400,64332283,1299,1299,1299,1299,0
20230627,125300,64332283,1299,1298,1299,1298,48
20230627,125200,64269977,1299,1299,1299,1299,0
20230627,125100,64269977,1299,1299,1299,1299,0
20230627,125000,64269977,1299,1299,1299,1299,0
20230627,124900,64269977,1299,1299,1299,1299,0
20230627,124800,64269977,1299,1299,1299,1299,271
20230627,124700,63917948,1299,1299,1299,1299,0
20230627,124600,63917948,1299,1299,1299,1299,0
20230627,124500,63917948,1299,1299,1299,1299,0
20230627,124400,63917948,1299,1299,1299,1299,0
20230627,124300,63917948,1299,1299,1299,1299,0
20230627,124200,63917948,1299,1299,1299,1299,0
20230627,124100,63917948,1299,1299,1299,1299,0
20230627,124000,63917948,1299,1295,1299,1295,20
20230627,123900,63892008,1299,1299,1299,1299,20
20230627,123800,63866028,1300,1300,1300,1300,0
20230627,123700,63866028,1300,1300,1300,1300,0
20230627,123600,63866028,1300,1300,1300,1300,2
20230627,123500,63863428,1295,1295,1295,1295,0
20230627,123400,63863428,1295,1295,1295,1295,346
20230627,123300,63415358,1295,1295,1295,1295,0
20230627,123200,63415358,1295,1296,1296,1295,500
20230627,123100,62767656,1299,1299,1299,1299,0
20230627,123000,62767656,1299,1299,1299,1299,0
20230627,122900,62767656,1299,1299,1299,1299,0
20230627,122800,62767656,1299,1299,1299,1299,0
20230627,122700,62767656,1299,1299,1299,1299,0
20230627,122600,62767656,1299,1299,1299,1299,5
20230627,122500,62761161,1298,1298,1298,1298,0
20230627,122400,62761161,1298,1298,1298,1298,0
20230627,122300,62761161,1298,1298,1298,1298,0
20230627,122200,62761161,1298,1298,1298,1298,0
20230627,122100,62761161,1298,1298,1298,1298,0
20230627,122000,62761161,1298,1298,1298,1298,0
20230627,121900,62761161,1298,1298,1298,1298,50
20230627,121800,62696261,1298,1298,1298,1298,0
20230627,121700,62696261,1298,1298,1298,1298,617
20230627,121600,61895395,1298,1298,1298,1298,1
20230627,121500,61894097,1299,1299,1299,1299,0
20230627,121400,61894097,1299,1299,1299,1299,0
20230627,121300,61894097,1299,1300,1300,1299,300
20230627,121200,61504396,1300,1300,1300,1300,0
20230627,121100,61504396,1300,1301,1301,1300,40
20230627,121000,61452394,1302,1302,1302,1302,0
20230627,120900,61452394,1302,1302,1302,1302,0
20230627,120800,61452394,1302,1302,1302,1302,301
20230627,120700,61060492,1303,1303,1303,1303,0
20230627,120600,61060492,1303,1303,1303,1303,0
20230627,120500,61060492,1303,1303,1303,1303,0
20230627,120400,61060492,1303,1303,1303,1303,4
20230627,120300,61055280,1303,1303,1303,1303,0
20230627,120200,61055280,1303,1303,1303,1303,0
20230627,120100,61055280,1303,1303,1303,1303,0
20230627,120000,61055280,1303,1303,1303,1303,0
20230627,115900,61055280,1303,1303,1303,1303,0
20230627,115800,61055280,1303,1303,1303,1303,0
20230627,115700,61055280,1303,1303,1303,1303,0
20230627,115600,61055280,1303,1303,1303,1303,10
20230627,115500,61042250,1304,1304,1304,1304,0
20230627,115400,61042250,1304,1304,1304,1304,0
20230627,115300,61042250,1304,1304,1304,1304,0
20230627,115200,61042250,1304,1304,1304,1304,0
20230627,115100,61042250,1304,1304,1304,1304,0
20230627,115000,61042250,1304,1304,1304,1304,0
20230627,114900,61042250,1304,1304,1304,1304,0
20230627,114800,61042250,1304,1304,1304,1304,0
20230627,114700,61042250,1304,1304,1304,1304,0
20230627,114600,61042250,1304,1304,1304,1304,0
20230627,114500,61042250,1304,1297,1304,1297,2292
20230627,114400,58066611,1297,1299,1299,1297,2607
20230627,114300,54682368,1304,1304,1304,1304,0
20230627,114200,54682368,1304,1304,1304,1304,0
20230627,114100,54682368,1304,1304,1304,1304,0
20230627,114000,54682368,1304,1304,1304,1304,0
20230627,113900,54682368,1304,1304,1304,1304,0
20230627,113800,54682368,1304,1304,1304,1304,0
20230627,113700,54682368,1304,1304,1304,1304,0
20230627,113600,54682368,1304,1304,1304,1304,1
20230627,113500,54681064,1300,1300,1300,1300,500
20230627,113400,54031064,1304,1304,1304,1304,0
20230627,113300,54031064,1304,1304,1304,1304,0
20230627,113200,54031064,1304,1304,1304,1304,0
20230627,113100,54031064,1304,1304,1304,1304,0
20230627,113000,54031064,1304,1304,1304,1304,5
20230627,112900,54024544,1299,1300,1300,1299,500
20230627,112800,53375042,1299,1300,1300,1299,642
20230627,112700,52540451,1300,1300,1300,1300,0
20230627,112600,52540451,1300,1300,1300,1300,0
20230627,112500,52540451,1300,1300,1300,1300,0
20230627,112400,52540451,1300,1300,1300,1300,0
20230627,112300,52540451,1300,1300,1300,1300,500
20230627,112200,51890451,1301,1300,1301,1300,1000
20230627,112100,50590426,1300,1300,1300,1300,0
20230627,112000,50590426,1300,1300,1300,1300,0
20230627,111900,50590426,1300,1302,1302,1300,2025
20230627,111800,47957803,1302,1302,1302,1302,0
20230627,111700,47957803,1302,1302,1302,1302,9
20230627,111600,47946085,1302,1302,1302,1302,0
20230627,111500,47946085,1302,1305,1305,1302,82
20230627,111400,47839309,1305,1305,1305,1305,0
20230627,111300,47839309,1305,1305,1305,1305,1
20230627,111200,47838004,1302,1302,1302,1302,6
20230627,111100,47830192,1302,1302,1302,1302,10
20230627,111000,47817172,1305,1305,1305,1305,0
20230627,110900,47817172,1305,1305,1305,1305,0
20230627,110800,47817172,1305,1305,1305,1305,0
20230627,110700,47817172,1305,1305,1305,1305,0
20230627,110600,47817172,1305,1305,1305,1305,5
20230627,110500,47810647,1305,1305,1305,1305,4
20230627,110400,47805427,1305,1305,1305,1305,0
20230627,110300,47805427,1305,1302,1305,1302,1337
20230627,110200,46064644,1302,1302,1302,1302,0
20230627,110100,46064644,1302,1302,1302,1302,0
20230627,110000,46064644,1302,1302,1302,1302,101
20230627,105900,45933142,1302,1302,1302,1302,0
20230627,105800,45933142,1302,1302,1302,1302,44
20230627,105700,45875854,1302,1305,1305,1302,9
20230627,105600,45864133,1302,1302,1302,1302,0
20230627,105500,45864133,1302,1302,1302,1302,0
20230627,105400,45864133,1302,1302,1302,1302,0
20230627,105300,45864133,1302,1303,1303,1302,39
20230627,105200,45813336,1304,1304,1304,1304,0
20230627,105100,45813336,1304,1304,1304,1304,0
20230627,105000,45813336,1304,1304,1304,1304,2021
20230627,104900,43177952,1304,1304,1304,1304,0
20230627,104800,43177952,1304,1304,1304,1304,100
20230627,104700,43047552,1304,1304,1304,1304,0
20230627,104600,43047552,1304,1304,1304,1304,17
20230627,104500,43025384,1304,1304,1304,1304,0
20230627,104400,43025384,1304,1304,1304,1304,1
20230627,104300,43024080,1300,1300,1300,1300,558
20230627,104200,42298680,1300,1300,1300,1300,0
20230627,104100,42298680,1300,1300,1300,1300,0
20230627,104000,42298680,1300,1300,1300,1300,230
20230627,103900,41999680,1300,1300,1300,1300,0
20230627,103800,41999680,1300,1300,1300,1300,1
20230627,103700,41998380,1296,1296,1296,1296,1
20230627,103600,41997084,1300,1300,1300,1300,1
20230627,103500,41995784,1301,1301,1301,1301,0
20230627,103400,41995784,1301,1301,1301,1301,0
20230627,103300,41995784,1301,1301,1301,1301,0
20230627,103200,41995784,1301,1301,1301,1301,0
20230627,103100,41995784,1301,1301,1301,1301,1
20230627,103000,41994483,1297,1297,1297,1297,0
20230627,102900,41994483,1297,1297,1297,1297,846
20230627,102800,40897221,1302,1302,1302,1302,0
20230627,102700,40897221,1302,1297,1302,1297,189
20230627,102600,40651913,1303,1303,1303,1303,0
20230627,102500,40651913,1303,1301,1303,1301,2600
20230627,102400,37266653,1301,1301,1301,1301,0
20230627,102300,37266653,1301,1301,1301,1301,0
20230627,102200,37266653,1301,1294,1301,1294,2000
20230627,102100,34668481,1292,1292,1292,1292,0
20230627,102000,34668481,1292,1292,1292,1292,0
20230627,101900,34668481,1292,1292,1292,1292,0
20230627,101800,34668481,1292,1292,1292,1292,1
20230627,101700,34667189,1293,1293,1293,1293,4116
20230627,101600,29345201,1293,1293,1293,1293,0
20230627,101500,29345201,1293,1293,1293,1293,0
20230627,101400,29345201,1293,1294,1294,1293,203
20230627,101300,29082682,1294,1294,1294,1294,12
20230627,101200,29067154,1297,1297,1297,1297,0
20230627,101100,29067154,1297,1297,1297,1297,0
20230627,101000,29067154,1297,1297,1297,1297,0
20230627,100900,29067154,1297,1297,1297,1297,0
20230627,100800,29067154,1297,1297,1297,1297,0
20230627,100700,29067154,1297,1295,1297,1295,200
20230627,100600,28807904,1295,1295,1295,1295,25
20230627,100500,28775529,1300,1300,1300,1300,0
20230627,100400,28775529,1300,1300,1300,1300,0
20230627,100300,28775529,1300,1300,1300,1300,0
20230627,100200,28775529,1300,1295,1300,1295,19
20230627,100100,28750899,1300,1300,1300,1300,10
20230627,100000,28737899,1295,1297,1300,1295,3518
20230627,095900,24171704,1297,1297,1297,1297,0
20230627,095800,24171704,1297,1297,1297,1297,0
20230627,095700,24171704,1297,1297,1297,1297,20
20230627,095600,24145764,1297,1297,1297,1297,0
20230627,095500,24145764,1297,1297,1297,1297,0
20230627,095400,24145764,1297,1297,1297,1297,0
20230627,095300,24145764,1297,1297,1297,1297,1
20230627,095200,24144467,1297,1297,1297,1297,10
20230627,095100,24131497,1297,1297,1297,1297,0
20230627,095000,24131497,1297,1295,1297,1295,648
20230627,094900,23291043,1299,1299,1299,1299,75
20230627,094800,23193618,1300,1300,1300,1300,0
20230627,094700,23193618,1300,1300,1300,1300,0
20230627,094600,23193618,1300,1300,1300,1300,0
20230627,094500,23193618,1300,1300,1300,1300,0
20230627,094400,23193618,1300,1300,1300,1300,0
20230627,094300,23193618,1300,1300,1300,1300,0
20230627,094200,23193618,1300,1300,1300,1300,100
20230627,094100,23063618,1300,1300,1300,1300,2
20230627,094000,23061018,1294,1294,1294,1294,1200
20230627,093900,21508218,1301,1294,1301,1294,810
20230627,093800,20460008,1301,1301,1301,1301,0
20230627,093700,20460008,1301,1301,1301,1301,0
20230627,093600,20460008,1301,1301,1301,1301,1
20230627,093500,20458707,1301,1301,1301,1301,10
20230627,093400,20445697,1294,1294,1294,1294,1000
20230627,093300,19151697,1301,1296,1301,1294,3093
20230627,093200,15141993,1301,1298,1301,1298,3011
20230627,093100,11227639,1295,1294,1295,1294,390
20230627,093000,10722599,1291,1291,1293,1291,569
20230627,092900,9987680,1292,1292,1292,1292,945
20230627,092800,8766740,1292,1293,1293,1292,11
20230627,092700,8752523,1292,1292,1292,1292,0
20230627,092600,8752523,1292,1292,1292,1292,10
20230627,092500,8739603,1293,1293,1293,1293,1
20230627,092400,8738310,1293,1293,1293,1293,27
20230627,092300,8703399,1293,1293,1293,1293,0
20230627,092200,8703399,1293,1293,1293,1293,0
20230627,092100,8703399,1293,1292,1293,1292,15
20230627,092000,8684009,1295,1295,1295,1295,0
20230627,091900,8684009,1295,1295,1295,1295,0
20230627,091800,8684009,1295,1295,1295,1295,673
20230627,091700,7812474,1292,1293,1293,1292,344
20230627,091600,7368023,1294,1294,1294,1294,205
20230627,091500,7102753,1294,1294,1294,1294,1082
20230627,091400,5702645,1294,1295,1295,1294,138
20230627,091300,5524044,1299,1299,1299,1299,0
20230627,091200,5524044,1299,1295,1299,1295,7
20230627,091100,5514975,1299,1296,1299,1296,28
20230627,091000,5478672,1301,1301,1301,1301,7
20230627,090900,5469565,1304,1304,1304,1304,0
20230627,090800,5469565,1304,1304,1304,1304,0
20230627,090700,5469565,1304,1304,1304,1304,5
20230627,090600,5463045,1295,1306,1306,1295,145
20230627,090500,5275160,1297,1294,1297,1294,1025
20230627,090400,3946697,1288,1288,1288,1288,1
20230627,090300,3945409,1288,1288,1288,1288,153
20230627,090200,3748345,1285,1285,1285,1285,0
20230627,090100,3748345,1285,1285,1285,1285,0
20230627,090000,3748345,1285,1285,1285,1285,2917