KissMeData/066430/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193100,140715716,1087,1087,1087,1087,527
20230626,193000,140715716,1087,1087,1087,1087,0
20230626,192900,140715716,1087,1087,1087,1087,0
20230626,192800,140715716,1087,1087,1087,1087,0
20230626,192700,140715716,1087,1087,1087,1087,0
20230626,192600,140715716,1087,1087,1087,1087,0
20230626,192500,140715716,1087,1087,1087,1087,0
20230626,192400,140715716,1087,1087,1087,1087,0
20230626,192300,140715716,1087,1087,1087,1087,0
20230626,192200,140715716,1087,1087,1087,1087,0
20230626,192100,140715716,1087,1087,1087,1087,0
20230626,192000,140715716,1087,1087,1087,1087,0
20230626,191900,140715716,1087,1087,1087,1087,0
20230626,191800,140715716,1087,1087,1087,1087,0
20230626,191700,140715716,1087,1087,1087,1087,0
20230626,191600,140715716,1087,1087,1087,1087,0
20230626,191500,140715716,1087,1087,1087,1087,0
20230626,191400,140715716,1087,1087,1087,1087,0
20230626,191300,140715716,1087,1087,1087,1087,0
20230626,191200,140715716,1087,1087,1087,1087,0
20230626,191100,140715716,1087,1087,1087,1087,0
20230626,191000,140715716,1087,1087,1087,1087,0
20230626,190900,140715716,1087,1087,1087,1087,0
20230626,190800,140715716,1087,1087,1087,1087,0
20230626,190700,140715716,1087,1087,1087,1087,0
20230626,190600,140715716,1087,1087,1087,1087,0
20230626,190500,140715716,1087,1087,1087,1087,0
20230626,190400,140715716,1087,1087,1087,1087,0
20230626,190300,140715716,1087,1087,1087,1087,0
20230626,190200,140715716,1087,1087,1087,1087,0
20230626,190100,140715716,1087,1087,1087,1087,527
20230626,190000,140715716,1087,1087,1087,1087,0
20230626,185900,140715716,1087,1087,1087,1087,0
20230626,185800,140715716,1087,1087,1087,1087,0
20230626,185700,140715716,1087,1087,1087,1087,0
20230626,185600,140715716,1087,1087,1087,1087,0
20230626,185500,140715716,1087,1087,1087,1087,0
20230626,185400,140715716,1087,1087,1087,1087,0
20230626,185300,140715716,1087,1087,1087,1087,0
20230626,185200,140715716,1087,1087,1087,1087,0
20230626,185100,140715716,1087,1087,1087,1087,0
20230626,185000,140715716,1087,1087,1087,1087,0
20230626,184900,140715716,1087,1087,1087,1087,0
20230626,184800,140715716,1087,1087,1087,1087,0
20230626,184700,140715716,1087,1087,1087,1087,0
20230626,184600,140715716,1087,1087,1087,1087,0
20230626,184500,140715716,1087,1087,1087,1087,0
20230626,184400,140715716,1087,1087,1087,1087,0
20230626,184300,140715716,1087,1087,1087,1087,0
20230626,184200,140715716,1087,1087,1087,1087,0
20230626,184100,140715716,1087,1087,1087,1087,0
20230626,184000,140715716,1087,1087,1087,1087,0
20230626,183900,140715716,1087,1087,1087,1087,0
20230626,183800,140715716,1087,1087,1087,1087,0
20230626,183700,140715716,1087,1087,1087,1087,0
20230626,183600,140715716,1087,1087,1087,1087,0
20230626,183500,140715716,1087,1087,1087,1087,0
20230626,183400,140715716,1087,1087,1087,1087,0
20230626,183300,140715716,1087,1087,1087,1087,0
20230626,183200,140715716,1087,1087,1087,1087,0
20230626,183100,140715716,1087,1087,1087,1087,527
20230626,183000,140715716,1087,1087,1087,1087,0
20230626,182900,140715716,1087,1087,1087,1087,0
20230626,182800,140715716,1087,1087,1087,1087,0
20230626,182700,140715716,1087,1087,1087,1087,0
20230626,182600,140715716,1087,1087,1087,1087,0
20230626,182500,140715716,1087,1087,1087,1087,0
20230626,182400,140715716,1087,1087,1087,1087,0
20230626,182300,140715716,1087,1087,1087,1087,0
20230626,182200,140715716,1087,1087,1087,1087,0
20230626,182100,140715716,1087,1087,1087,1087,0
20230626,182000,140715716,1087,1087,1087,1087,0
20230626,181900,140715716,1087,1087,1087,1087,0
20230626,181800,140715716,1087,1087,1087,1087,0
20230626,181700,140715716,1087,1087,1087,1087,0
20230626,181600,140715716,1087,1087,1087,1087,0
20230626,181500,140715716,1087,1087,1087,1087,0
20230626,181400,140715716,1087,1087,1087,1087,0
20230626,181300,140715716,1087,1087,1087,1087,0
20230626,181200,140715716,1087,1087,1087,1087,0
20230626,181100,140715716,1087,1087,1087,1087,0
20230626,181000,140715716,1087,1087,1087,1087,0
20230626,180900,140715716,1087,1087,1087,1087,0
20230626,180800,140715716,1087,1087,1087,1087,0
20230626,180700,140715716,1087,1087,1087,1087,0
20230626,180600,140715716,1087,1087,1087,1087,0
20230626,180500,140715716,1087,1087,1087,1087,0
20230626,180400,140715716,1087,1087,1087,1087,0
20230626,180300,140715716,1087,1087,1087,1087,0
20230626,180200,140715716,1087,1087,1087,1087,0
20230626,180100,140715716,1087,1087,1087,1087,527
20230626,180000,140715716,1087,1087,1087,1087,0
20230626,175900,140715716,1087,1087,1087,1087,0
20230626,175800,140715716,1087,1087,1087,1087,0
20230626,175700,140715716,1087,1087,1087,1087,0
20230626,175600,140715716,1087,1087,1087,1087,0
20230626,175500,140715716,1087,1087,1087,1087,0
20230626,175400,140715716,1087,1087,1087,1087,0
20230626,175300,140715716,1087,1087,1087,1087,0
20230626,175200,140715716,1087,1087,1087,1087,0
20230626,175100,140715716,1087,1087,1087,1087,0
20230626,175000,140715716,1087,1087,1087,1087,0
20230626,174900,140715716,1087,1087,1087,1087,0
20230626,174800,140715716,1087,1087,1087,1087,0
20230626,174700,140715716,1087,1087,1087,1087,0
20230626,174600,140715716,1087,1087,1087,1087,0
20230626,174500,140715716,1087,1087,1087,1087,0
20230626,174400,140715716,1087,1087,1087,1087,0
20230626,174300,140715716,1087,1087,1087,1087,0
20230626,174200,140715716,1087,1087,1087,1087,0
20230626,174100,140715716,1087,1087,1087,1087,0
20230626,174000,140715716,1087,1087,1087,1087,0
20230626,173900,140715716,1087,1087,1087,1087,0
20230626,173800,140715716,1087,1087,1087,1087,0
20230626,173700,140715716,1087,1087,1087,1087,0
20230626,173600,140715716,1087,1087,1087,1087,0
20230626,173500,140715716,1087,1087,1087,1087,0
20230626,173400,140715716,1087,1087,1087,1087,0
20230626,173300,140715716,1087,1087,1087,1087,0
20230626,173200,140715716,1087,1087,1087,1087,0
20230626,173100,140715716,1087,1087,1087,1087,527
20230626,173000,140715716,1087,1087,1087,1087,0
20230626,172900,140715716,1087,1087,1087,1087,0
20230626,172800,140715716,1087,1087,1087,1087,0
20230626,172700,140715716,1087,1087,1087,1087,0
20230626,172600,140715716,1087,1087,1087,1087,0
20230626,172500,140715716,1087,1087,1087,1087,0
20230626,172400,140715716,1087,1087,1087,1087,0
20230626,172300,140715716,1087,1087,1087,1087,0
20230626,172200,140715716,1087,1087,1087,1087,0
20230626,172100,140715716,1087,1087,1087,1087,0
20230626,172000,140715716,1087,1087,1087,1087,0
20230626,171900,140715716,1087,1087,1087,1087,0
20230626,171800,140715716,1087,1087,1087,1087,0
20230626,171700,140715716,1087,1087,1087,1087,0
20230626,171600,140715716,1087,1087,1087,1087,0
20230626,171500,140715716,1087,1087,1087,1087,0
20230626,171400,140715716,1087,1087,1087,1087,0
20230626,171300,140715716,1087,1087,1087,1087,0
20230626,171200,140715716,1087,1087,1087,1087,0
20230626,171100,140715716,1087,1087,1087,1087,0
20230626,171000,140715716,1087,1087,1087,1087,0
20230626,170900,140715716,1087,1087,1087,1087,0
20230626,170800,140715716,1087,1087,1087,1087,0
20230626,170700,140715716,1087,1087,1087,1087,0
20230626,170600,140715716,1087,1087,1087,1087,0
20230626,170500,140715716,1087,1087,1087,1087,0
20230626,170400,140715716,1087,1087,1087,1087,0
20230626,170300,140715716,1087,1087,1087,1087,0
20230626,170200,140715716,1087,1087,1087,1087,0
20230626,170100,140715716,1087,1087,1087,1087,527
20230626,170000,140715716,1087,1087,1087,1087,0
20230626,165900,140715716,1087,1087,1087,1087,0
20230626,165800,140715716,1087,1087,1087,1087,0
20230626,165700,140715716,1087,1087,1087,1087,0
20230626,165600,140715716,1087,1087,1087,1087,0
20230626,165500,140715716,1087,1087,1087,1087,0
20230626,165400,140715716,1087,1087,1087,1087,0
20230626,165300,140715716,1087,1087,1087,1087,0
20230626,165200,140715716,1087,1087,1087,1087,0
20230626,165100,140715716,1087,1087,1087,1087,0
20230626,165000,140715716,1087,1087,1087,1087,0
20230626,164900,140715716,1087,1087,1087,1087,0
20230626,164800,140715716,1087,1087,1087,1087,0
20230626,164700,140715716,1087,1087,1087,1087,0
20230626,164600,140715716,1087,1087,1087,1087,0
20230626,164500,140715716,1087,1087,1087,1087,0
20230626,164400,140715716,1087,1087,1087,1087,0
20230626,164300,140715716,1087,1087,1087,1087,0
20230626,164200,140715716,1087,1087,1087,1087,0
20230626,164100,140715716,1087,1087,1087,1087,0
20230626,164000,140715716,1087,1087,1087,1087,0
20230626,163900,140715716,1087,1087,1087,1087,0
20230626,163800,140715716,1087,1087,1087,1087,0
20230626,163700,140715716,1087,1087,1087,1087,0
20230626,163600,140715716,1087,1087,1087,1087,0
20230626,163500,140715716,1087,1087,1087,1087,0
20230626,163400,140715716,1087,1087,1087,1087,0
20230626,163300,140715716,1087,1087,1087,1087,0
20230626,163200,140715716,1087,1087,1087,1087,0
20230626,163100,140715716,1087,1087,1087,1087,527
20230626,163000,140715716,1087,1087,1087,1087,0
20230626,162900,140715716,1087,1087,1087,1087,0
20230626,162800,140715716,1087,1087,1087,1087,0
20230626,162700,140715716,1087,1087,1087,1087,0
20230626,162600,140715716,1087,1087,1087,1087,0
20230626,162500,140715716,1087,1087,1087,1087,0
20230626,162400,140715716,1087,1087,1087,1087,0
20230626,162300,140715716,1087,1087,1087,1087,0
20230626,162200,140715716,1087,1087,1087,1087,0
20230626,162100,140715716,1087,1087,1087,1087,0
20230626,162000,140715716,1087,1087,1087,1087,0
20230626,161900,140715716,1087,1087,1087,1087,0
20230626,161800,140715716,1087,1087,1087,1087,0
20230626,161700,140715716,1087,1087,1087,1087,0
20230626,161600,140715716,1087,1087,1087,1087,0
20230626,161500,140715716,1087,1087,1087,1087,0
20230626,161400,140715716,1087,1087,1087,1087,0
20230626,161300,140715716,1087,1087,1087,1087,0
20230626,161200,140715716,1087,1087,1087,1087,0
20230626,161100,140715716,1087,1087,1087,1087,0
20230626,161000,140715716,1087,1087,1087,1087,0
20230626,160900,140715716,1087,1087,1087,1087,0
20230626,160800,140715716,1087,1087,1087,1087,0
20230626,160700,140715716,1087,1087,1087,1087,0
20230626,160600,140715716,1087,1087,1087,1087,0
20230626,160500,140715716,1087,1087,1087,1087,0
20230626,160400,140715716,1087,1087,1087,1087,0
20230626,160300,140715716,1087,1087,1087,1087,0
20230626,160200,140715716,1087,1087,1087,1087,0
20230626,160100,140715716,1087,1087,1087,1087,527
20230626,160000,140715716,1087,1087,1087,1087,0
20230626,155900,140715716,1087,1087,1087,1087,0
20230626,155800,140715716,1087,1087,1087,1087,0
20230626,155700,140715716,1087,1087,1087,1087,0
20230626,155600,140715716,1087,1087,1087,1087,0
20230626,155500,140715716,1087,1087,1087,1087,0
20230626,155400,140715716,1087,1087,1087,1087,0
20230626,155300,140715716,1087,1087,1087,1087,0
20230626,155200,140715716,1087,1087,1087,1087,0
20230626,155100,140715716,1087,1087,1087,1087,0
20230626,155000,140715716,1087,1087,1087,1087,0
20230626,154900,140715716,1087,1087,1087,1087,0
20230626,154800,140715716,1087,1087,1087,1087,0
20230626,154700,140715716,1087,1087,1087,1087,0
20230626,154600,140715716,1087,1087,1087,1087,0
20230626,154500,140715716,1087,1087,1087,1087,0
20230626,154400,140715716,1087,1087,1087,1087,0
20230626,154300,140715716,1087,1087,1087,1087,0
20230626,154200,140715716,1087,1087,1087,1087,0
20230626,154100,140715716,1087,1087,1087,1087,0
20230626,154000,140715716,1087,1087,1087,1087,0
20230626,153900,140715716,1087,1087,1087,1087,0
20230626,153800,140715716,1087,1087,1087,1087,0
20230626,153700,140715716,1087,1087,1087,1087,0
20230626,153600,140715716,1087,1087,1087,1087,0
20230626,153500,140715716,1087,1087,1087,1087,0
20230626,153400,140715716,1087,1087,1087,1087,0
20230626,153300,140715716,1087,1087,1087,1087,0
20230626,153200,140715716,1087,1087,1087,1087,0
20230626,153100,140715716,1087,1087,1087,1087,527
20230626,153000,140715716,1087,1087,1087,1087,527
20230626,152900,140142867,1092,1092,1092,1092,0
20230626,152800,140142867,1092,1092,1092,1092,0
20230626,152700,140142867,1092,1092,1092,1092,0
20230626,152600,140142867,1092,1092,1092,1092,0
20230626,152500,140142867,1092,1092,1092,1092,0
20230626,152400,140142867,1092,1092,1092,1092,0
20230626,152300,140142867,1092,1092,1092,1092,0
20230626,152200,140142867,1092,1092,1092,1092,0
20230626,152100,140142867,1092,1092,1092,1092,0
20230626,152000,140142867,1092,1092,1092,1092,0
20230626,151900,140142867,1092,1092,1092,1092,311
20230626,151800,139803255,1092,1092,1092,1092,0
20230626,151700,139803255,1092,1092,1092,1092,1
20230626,151600,139802163,1085,1085,1085,1085,8
20230626,151500,139793483,1092,1092,1092,1092,39
20230626,151400,139750895,1092,1092,1092,1092,228
20230626,151300,139501919,1092,1092,1092,1092,0
20230626,151200,139501919,1092,1092,1092,1092,0
20230626,151100,139501919,1092,1092,1092,1092,56
20230626,151000,139440767,1095,1092,1099,1092,1081
20230626,150900,138257216,1092,1092,1092,1092,200
20230626,150800,138038816,1092,1092,1092,1092,92
20230626,150700,137938352,1092,1092,1092,1092,54
20230626,150600,137879384,1092,1092,1092,1092,475
20230626,150500,137360684,1092,1092,1092,1085,1360
20230626,150400,135877357,1092,1092,1092,1092,0
20230626,150300,135877357,1092,1092,1092,1092,1821
20230626,150200,133888825,1092,1092,1092,1092,264
20230626,150100,133600537,1095,1095,1095,1095,0
20230626,150000,133600537,1095,1092,1095,1092,387
20230626,145900,133177780,1085,1085,1085,1085,0
20230626,145800,133177780,1085,1085,1085,1085,0
20230626,145700,133177780,1085,1085,1085,1085,1
20230626,145600,133176695,1092,1092,1092,1091,359
20230626,145500,132784688,1084,1084,1084,1084,8
20230626,145400,132776016,1084,1084,1084,1084,5
20230626,145300,132770596,1088,1088,1088,1088,0
20230626,145200,132770596,1088,1088,1088,1088,0
20230626,145100,132770596,1088,1088,1099,1088,7009
20230626,145000,125088264,1088,1088,1088,1087,361
20230626,144900,124695497,1081,1081,1081,1081,0
20230626,144800,124695497,1081,1081,1081,1081,37
20230626,144700,124655500,1094,1094,1094,1094,0
20230626,144600,124655500,1094,1094,1094,1094,0
20230626,144500,124655500,1094,1081,1095,1081,360
20230626,144400,124263269,1080,1080,1080,1080,0
20230626,144300,124263269,1080,1080,1080,1080,0
20230626,144200,124263269,1080,1080,1080,1080,0
20230626,144100,124263269,1080,1080,1080,1080,0
20230626,144000,124263269,1080,1080,1080,1080,0
20230626,143900,124263269,1080,1080,1080,1080,180
20230626,143800,124068869,1080,1080,1080,1080,0
20230626,143700,124068869,1080,1080,1080,1080,2
20230626,143600,124066709,1080,1080,1080,1080,0
20230626,143500,124066709,1080,1080,1080,1080,0
20230626,143400,124066709,1080,1080,1080,1080,0
20230626,143300,124066709,1080,1081,1081,1080,27
20230626,143200,124037540,1080,1080,1080,1080,0
20230626,143100,124037540,1080,1080,1080,1080,0
20230626,143000,124037540,1080,1080,1080,1080,21
20230626,142900,124014860,1080,1080,1080,1080,1
20230626,142800,124013780,1079,1079,1079,1079,4207
20230626,142700,119474427,1078,1078,1078,1078,0
20230626,142600,119474427,1078,1078,1078,1078,0
20230626,142500,119474427,1078,1078,1078,1078,0
20230626,142400,119474427,1078,1078,1078,1078,3093
20230626,142300,116140173,1080,1080,1080,1080,1057
20230626,142200,114998613,1080,1080,1080,1080,0
20230626,142100,114998613,1080,1080,1080,1080,22
20230626,142000,114974853,1080,1080,1080,1080,0
20230626,141900,114974853,1080,1080,1080,1080,25
20230626,141800,114947853,1080,1080,1080,1080,1
20230626,141700,114946773,1078,1078,1078,1078,300
20230626,141600,114623373,1078,1078,1078,1078,997
20230626,141500,113548607,1078,1078,1078,1078,0
20230626,141400,113548607,1078,1078,1078,1078,0
20230626,141300,113548607,1078,1078,1078,1078,0
20230626,141200,113548607,1078,1078,1078,1078,1
20230626,141100,113547529,1082,1082,1082,1082,0
20230626,141000,113547529,1082,1082,1082,1082,5
20230626,140900,113542119,1076,1076,1076,1076,0
20230626,140800,113542119,1076,1078,1078,1076,5000
20230626,140700,108153428,1083,1083,1083,1083,0
20230626,140600,108153428,1083,1083,1083,1083,0
20230626,140500,108153428,1083,1083,1083,1083,0
20230626,140400,108153428,1083,1083,1083,1083,1
20230626,140300,108152345,1078,1078,1078,1078,0
20230626,140200,108152345,1078,1082,1082,1078,7510
20230626,140100,100050033,1087,1087,1087,1087,0
20230626,140000,100050033,1087,1087,1087,1087,0
20230626,135900,100050033,1087,1087,1087,1087,0
20230626,135800,100050033,1087,1087,1087,1087,0
20230626,135700,100050033,1087,1087,1087,1087,0
20230626,135600,100050033,1087,1087,1087,1087,0
20230626,135500,100050033,1087,1087,1087,1087,0
20230626,135400,100050033,1087,1087,1087,1087,0
20230626,135300,100050033,1087,1087,1087,1087,0
20230626,135200,100050033,1087,1087,1087,1087,5
20230626,135100,100044598,1089,1089,1089,1089,0
20230626,135000,100044598,1089,1089,1089,1089,0
20230626,134900,100044598,1089,1089,1089,1089,0
20230626,134800,100044598,1089,1089,1089,1089,0
20230626,134700,100044598,1089,1089,1089,1089,3
20230626,134600,100041331,1095,1095,1095,1095,0
20230626,134500,100041331,1095,1095,1095,1095,0
20230626,134400,100041331,1095,1095,1095,1095,0
20230626,134300,100041331,1095,1095,1095,1095,0
20230626,134200,100041331,1095,1095,1095,1095,0
20230626,134100,100041331,1095,1084,1095,1084,200
20230626,134000,99823821,1080,1080,1080,1080,0
20230626,133900,99823821,1080,1080,1080,1080,0
20230626,133800,99823821,1080,1080,1080,1080,0
20230626,133700,99823821,1080,1080,1080,1080,0
20230626,133600,99823821,1080,1080,1080,1080,0
20230626,133500,99823821,1080,1080,1080,1080,0
20230626,133400,99823821,1080,1080,1080,1080,0
20230626,133300,99823821,1080,1080,1080,1080,0
20230626,133200,99823821,1080,1080,1080,1080,0
20230626,133100,99823821,1080,1080,1080,1080,0
20230626,133000,99823821,1080,1080,1080,1080,210
20230626,132900,99597021,1080,1080,1080,1080,0
20230626,132800,99597021,1080,1083,1083,1080,7000
20230626,132700,92029797,1084,1084,1084,1084,0
20230626,132600,92029797,1084,1084,1084,1084,0
20230626,132500,92029797,1084,1082,1084,1082,1129
20230626,132400,90807066,1083,1084,1084,1083,54
20230626,132300,90748536,1084,1084,1084,1084,1
20230626,132200,90747452,1084,1084,1084,1084,0
20230626,132100,90747452,1084,1084,1084,1084,0
20230626,132000,90747452,1084,1084,1084,1084,0
20230626,131900,90747452,1084,1084,1084,1084,0
20230626,131800,90747452,1084,1084,1084,1084,0
20230626,131700,90747452,1084,1084,1084,1084,0
20230626,131600,90747452,1084,1084,1084,1084,2400
20230626,131500,88145852,1085,1085,1085,1085,0
20230626,131400,88145852,1085,1085,1085,1085,0
20230626,131300,88145852,1085,1085,1085,1085,0
20230626,131200,88145852,1085,1085,1085,1085,3328
20230626,131100,84534972,1089,1089,1089,1089,0
20230626,131000,84534972,1089,1089,1089,1089,6
20230626,130900,84528438,1085,1085,1085,1085,0
20230626,130800,84528438,1085,1085,1085,1085,0
20230626,130700,84528438,1085,1085,1085,1085,0
20230626,130600,84528438,1085,1085,1085,1085,0
20230626,130500,84528438,1085,1085,1085,1085,0
20230626,130400,84528438,1085,1085,1085,1085,0
20230626,130300,84528438,1085,1085,1085,1085,0
20230626,130200,84528438,1085,1085,1085,1085,0
20230626,130100,84528438,1085,1085,1085,1085,0
20230626,130000,84528438,1085,1085,1085,1085,0
20230626,125900,84528438,1085,1085,1085,1085,0
20230626,125800,84528438,1085,1085,1085,1085,0
20230626,125700,84528438,1085,1085,1085,1085,0
20230626,125600,84528438,1085,1085,1085,1085,0
20230626,125500,84528438,1085,1085,1085,1085,0
20230626,125400,84528438,1085,1085,1085,1085,0
20230626,125300,84528438,1085,1085,1085,1085,0
20230626,125200,84528438,1085,1085,1085,1085,0
20230626,125100,84528438,1085,1085,1085,1085,0
20230626,125000,84528438,1085,1085,1085,1085,0
20230626,124900,84528438,1085,1085,1085,1085,0
20230626,124800,84528438,1085,1085,1085,1085,0
20230626,124700,84528438,1085,1085,1085,1085,0
20230626,124600,84528438,1085,1085,1085,1085,0
20230626,124500,84528438,1085,1085,1085,1085,0
20230626,124400,84528438,1085,1085,1085,1085,0
20230626,124300,84528438,1085,1085,1085,1085,0
20230626,124200,84528438,1085,1085,1085,1085,0
20230626,124100,84528438,1085,1085,1085,1085,0
20230626,124000,84528438,1085,1085,1085,1085,0
20230626,123900,84528438,1085,1085,1085,1085,0
20230626,123800,84528438,1085,1085,1085,1085,0
20230626,123700,84528438,1085,1085,1085,1085,0
20230626,123600,84528438,1085,1087,1087,1085,60
20230626,123500,84463297,1087,1087,1087,1087,0
20230626,123400,84463297,1087,1087,1087,1087,0
20230626,123300,84463297,1087,1087,1087,1087,0
20230626,123200,84463297,1087,1087,1087,1087,0
20230626,123100,84463297,1087,1087,1087,1087,0
20230626,123000,84463297,1087,1088,1088,1087,6
20230626,122900,84456772,1097,1095,1097,1095,100
20230626,122800,84347214,1097,1089,1097,1089,2400
20230626,122700,81725797,1088,1088,1088,1088,0
20230626,122600,81725797,1088,1088,1088,1088,0
20230626,122500,81725797,1088,1088,1088,1088,0
20230626,122400,81725797,1088,1088,1088,1088,0
20230626,122300,81725797,1088,1088,1088,1088,3
20230626,122200,81722533,1089,1089,1089,1089,0
20230626,122100,81722533,1089,1089,1089,1089,0
20230626,122000,81722533,1089,1089,1089,1089,0
20230626,121900,81722533,1089,1089,1089,1089,0
20230626,121800,81722533,1089,1089,1089,1089,0
20230626,121700,81722533,1089,1089,1089,1089,0
20230626,121600,81722533,1089,1089,1089,1089,20
20230626,121500,81700753,1094,1094,1094,1094,0
20230626,121400,81700753,1094,1094,1094,1094,120
20230626,121300,81569473,1095,1095,1095,1095,0
20230626,121200,81569473,1095,1095,1095,1095,0
20230626,121100,81569473,1095,1095,1095,1095,0
20230626,121000,81569473,1095,1090,1095,1090,5
20230626,120900,81564008,1094,1094,1094,1094,0
20230626,120800,81564008,1094,1094,1094,1094,0
20230626,120700,81564008,1094,1094,1094,1094,0
20230626,120600,81564008,1094,1094,1094,1094,0
20230626,120500,81564008,1094,1094,1094,1094,1
20230626,120400,81562914,1089,1089,1089,1089,3
20230626,120300,81559647,1089,1089,1089,1089,18
20230626,120200,81540045,1095,1095,1095,1095,0
20230626,120100,81540045,1095,1095,1095,1095,0
20230626,120000,81540045,1095,1095,1095,1095,0
20230626,115900,81540045,1095,1095,1095,1095,0
20230626,115800,81540045,1095,1095,1095,1095,0
20230626,115700,81540045,1095,1095,1095,1095,0
20230626,115600,81540045,1095,1095,1095,1095,0
20230626,115500,81540045,1095,1095,1095,1095,0
20230626,115400,81540045,1095,1095,1095,1095,0
20230626,115300,81540045,1095,1095,1095,1095,0
20230626,115200,81540045,1095,1095,1095,1095,0
20230626,115100,81540045,1095,1095,1095,1095,0
20230626,115000,81540045,1095,1095,1095,1095,0
20230626,114900,81540045,1095,1095,1095,1095,0
20230626,114800,81540045,1095,1095,1095,1095,0
20230626,114700,81540045,1095,1089,1095,1089,2027
20230626,114600,79324499,1089,1089,1089,1089,0
20230626,114500,79324499,1089,1089,1089,1089,1
20230626,114400,79323410,1089,1089,1089,1089,1000
20230626,114300,78234410,1089,1089,1089,1089,0
20230626,114200,78234410,1089,1089,1089,1089,0
20230626,114100,78234410,1089,1089,1089,1089,0
20230626,114000,78234410,1089,1089,1089,1089,0
20230626,113900,78234410,1089,1089,1089,1089,0
20230626,113800,78234410,1089,1089,1089,1089,0
20230626,113700,78234410,1089,1089,1089,1089,0
20230626,113600,78234410,1089,1089,1089,1089,100
20230626,113500,78125510,1090,1090,1090,1090,0
20230626,113400,78125510,1090,1090,1090,1090,0
20230626,113300,78125510,1090,1090,1090,1090,0
20230626,113200,78125510,1090,1090,1090,1090,0
20230626,113100,78125510,1090,1089,1090,1089,1000
20230626,113000,77035556,1090,1089,1090,1089,2255
20230626,112900,74577662,1090,1090,1090,1090,0
20230626,112800,74577662,1090,1090,1090,1090,0
20230626,112700,74577662,1090,1090,1090,1090,0
20230626,112600,74577662,1090,1090,1090,1090,0
20230626,112500,74577662,1090,1090,1090,1090,0
20230626,112400,74577662,1090,1090,1090,1090,0
20230626,112300,74577662,1090,1090,1090,1090,129
20230626,112200,74437052,1090,1090,1090,1090,0
20230626,112100,74437052,1090,1090,1090,1090,0
20230626,112000,74437052,1090,1090,1090,1090,0
20230626,111900,74437052,1090,1090,1090,1090,0
20230626,111800,74437052,1090,1090,1090,1090,0
20230626,111700,74437052,1090,1090,1090,1090,0
20230626,111600,74437052,1090,1090,1090,1090,5
20230626,111500,74431602,1092,1092,1092,1092,0
20230626,111400,74431602,1092,1092,1092,1092,0
20230626,111300,74431602,1092,1092,1092,1092,0
20230626,111200,74431602,1092,1092,1092,1092,0
20230626,111100,74431602,1092,1092,1092,1092,0
20230626,111000,74431602,1092,1092,1092,1092,5
20230626,110900,74426142,1091,1091,1091,1091,0
20230626,110800,74426142,1091,1091,1091,1091,41
20230626,110700,74381411,1092,1092,1092,1092,0
20230626,110600,74381411,1092,1092,1092,1092,0
20230626,110500,74381411,1092,1092,1092,1092,0
20230626,110400,74381411,1092,1092,1092,1092,0
20230626,110300,74381411,1092,1088,1092,1088,1867
20230626,110200,72347695,1087,1087,1087,1087,0
20230626,110100,72347695,1087,1087,1087,1087,1
20230626,110000,72346608,1087,1087,1087,1087,1
20230626,105900,72345521,1088,1088,1088,1088,0
20230626,105800,72345521,1088,1088,1088,1088,0
20230626,105700,72345521,1088,1088,1088,1088,0
20230626,105600,72345521,1088,1088,1088,1088,1
20230626,105500,72344433,1087,1087,1087,1087,0
20230626,105400,72344433,1087,1081,1087,1076,6021
20230626,105300,65845852,1081,1093,1093,1081,6500
20230626,105200,58789831,1088,1088,1088,1088,0
20230626,105100,58789831,1088,1088,1088,1088,0
20230626,105000,58789831,1088,1088,1088,1088,3
20230626,104900,58786567,1093,1093,1093,1093,5000
20230626,104800,53321567,1093,1093,1093,1093,0
20230626,104700,53321567,1093,1093,1093,1093,0
20230626,104600,53321567,1093,1093,1093,1093,0
20230626,104500,53321567,1093,1093,1093,1093,0
20230626,104400,53321567,1093,1093,1093,1093,0
20230626,104300,53321567,1093,1093,1093,1093,0
20230626,104200,53321567,1093,1093,1093,1093,0
20230626,104100,53321567,1093,1093,1093,1093,0
20230626,104000,53321567,1093,1093,1093,1093,0
20230626,103900,53321567,1093,1093,1093,1093,0
20230626,103800,53321567,1093,1093,1093,1093,0
20230626,103700,53321567,1093,1093,1093,1093,1000
20230626,103600,52228567,1094,1094,1094,1094,0
20230626,103500,52228567,1094,1094,1094,1094,0
20230626,103400,52228567,1094,1094,1094,1094,30
20230626,103300,52195747,1086,1086,1086,1086,0
20230626,103200,52195747,1086,1086,1086,1086,0
20230626,103100,52195747,1086,1086,1086,1086,0
20230626,103000,52195747,1086,1086,1086,1086,0
20230626,102900,52195747,1086,1085,1086,1085,20
20230626,102800,52174046,1094,1094,1094,1094,500
20230626,102700,51627046,1094,1094,1094,1094,0
20230626,102600,51627046,1094,1094,1094,1094,0
20230626,102500,51627046,1094,1094,1094,1094,0
20230626,102400,51627046,1094,1094,1094,1094,0
20230626,102300,51627046,1094,1094,1094,1094,0
20230626,102200,51627046,1094,1094,1094,1094,0
20230626,102100,51627046,1094,1094,1094,1094,0
20230626,102000,51627046,1094,1094,1094,1094,0
20230626,101900,51627046,1094,1094,1094,1094,1
20230626,101800,51625952,1086,1086,1086,1086,0
20230626,101700,51625952,1086,1086,1086,1086,0
20230626,101600,51625952,1086,1087,1087,1086,100
20230626,101500,51517351,1095,1095,1095,1095,5
20230626,101400,51511876,1095,1095,1095,1095,0
20230626,101300,51511876,1095,1095,1095,1095,0
20230626,101200,51511876,1095,1095,1095,1095,12
20230626,101100,51498736,1095,1090,1096,1090,1158
20230626,101000,50232812,1090,1090,1090,1090,5
20230626,100900,50227362,1085,1085,1085,1085,0
20230626,100800,50227362,1085,1085,1085,1085,40
20230626,100700,50183962,1085,1085,1085,1085,0
20230626,100600,50183962,1085,1085,1085,1085,0
20230626,100500,50183962,1085,1085,1085,1085,0
20230626,100400,50183962,1085,1085,1085,1085,0
20230626,100300,50183962,1085,1085,1085,1085,0
20230626,100200,50183962,1085,1085,1085,1085,0
20230626,100100,50183962,1085,1085,1085,1085,0
20230626,100000,50183962,1085,1085,1085,1085,0
20230626,095900,50183962,1085,1085,1085,1085,0
20230626,095800,50183962,1085,1085,1085,1085,0
20230626,095700,50183962,1085,1085,1085,1085,0
20230626,095600,50183962,1085,1086,1086,1085,46
20230626,095500,50134025,1085,1085,1085,1085,0
20230626,095400,50134025,1085,1085,1085,1085,0
20230626,095300,50134025,1085,1085,1085,1085,0
20230626,095200,50134025,1085,1085,1085,1085,0
20230626,095100,50134025,1085,1085,1085,1085,0
20230626,095000,50134025,1085,1085,1085,1085,0
20230626,094900,50134025,1085,1085,1085,1085,0
20230626,094800,50134025,1085,1092,1094,1085,2014
20230626,094700,47934072,1092,1092,1092,1092,0
20230626,094600,47934072,1092,1092,1092,1092,0
20230626,094500,47934072,1092,1092,1092,1092,0
20230626,094400,47934072,1092,1092,1092,1092,0
20230626,094300,47934072,1092,1092,1092,1092,0
20230626,094200,47934072,1092,1092,1092,1092,2
20230626,094100,47931888,1091,1091,1091,1091,1
20230626,094000,47930797,1092,1092,1092,1092,0
20230626,093900,47930797,1092,1086,1092,1086,54
20230626,093800,47872143,1086,1093,1093,1086,3695
20230626,093700,43859366,1086,1086,1086,1086,14
20230626,093600,43844162,1085,1085,1094,1085,320
20230626,093500,43496469,1085,1082,1085,1082,85
20230626,093400,43404268,1081,1080,1081,1080,1505
20230626,093300,41777364,1080,1078,1080,1078,8
20230626,093200,41768733,1077,1077,1077,1077,272
20230626,093100,41475789,1077,1077,1077,1077,76
20230626,093000,41393937,1076,1076,1076,1076,374
20230626,092900,40991513,1076,1075,1076,1074,3513
20230626,092800,37211714,1075,1075,1075,1075,0
20230626,092700,37211714,1075,1075,1075,1075,39
20230626,092600,37169789,1074,1074,1074,1074,0
20230626,092500,37169789,1074,1074,1074,1074,0
20230626,092400,37169789,1074,1074,1074,1074,0
20230626,092300,37169789,1074,1074,1074,1074,24
20230626,092200,37144013,1074,1074,1074,1074,0
20230626,092100,37144013,1074,1074,1074,1074,0
20230626,092000,37144013,1074,1074,1074,1074,0
20230626,091900,37144013,1074,1074,1074,1074,267
20230626,091800,36857255,1075,1075,1075,1075,233
20230626,091700,36606780,1071,1071,1071,1071,0
20230626,091600,36606780,1071,1071,1071,1071,4410
20230626,091500,31883670,1071,1071,1071,1071,0
20230626,091400,31883670,1071,1071,1071,1071,4710
20230626,091300,26839260,1071,1071,1071,1071,0
20230626,091200,26839260,1071,1071,1071,1071,3
20230626,091100,26836047,1071,1071,1071,1071,0
20230626,091000,26836047,1071,1071,1071,1071,6
20230626,090900,26829621,1070,1070,1070,1070,0
20230626,090800,26829621,1070,1070,1070,1070,3
20230626,090700,26826411,1064,1064,1064,1064,794
20230626,090600,25981595,1063,1068,1068,1063,3531
20230626,090500,22220489,1066,1071,1071,1066,2253
20230626,090400,19811895,1069,1069,1069,1069,0
20230626,090300,19811895,1069,1067,1070,1065,6493
20230626,090200,12885977,1071,1071,1073,1066,5321
20230626,090100,7203242,1071,1071,1075,1071,23
20230626,090000,7178537,1077,1065,1077,1065,6740