KissMeData/074430/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193400,128663978,1581,1581,1581,1581,3255
20230628,193300,128663978,1581,1581,1581,1581,0
20230628,193200,128663978,1581,1581,1581,1581,0
20230628,193100,128663978,1581,1581,1581,1581,0
20230628,193000,128663978,1581,1581,1581,1581,0
20230628,192900,128663978,1581,1581,1581,1581,0
20230628,192800,128663978,1581,1581,1581,1581,0
20230628,192700,128663978,1581,1581,1581,1581,0
20230628,192600,128663978,1581,1581,1581,1581,0
20230628,192500,128663978,1581,1581,1581,1581,0
20230628,192400,128663978,1581,1581,1581,1581,0
20230628,192300,128663978,1581,1581,1581,1581,0
20230628,192200,128663978,1581,1581,1581,1581,0
20230628,192100,128663978,1581,1581,1581,1581,0
20230628,192000,128663978,1581,1581,1581,1581,0
20230628,191900,128663978,1581,1581,1581,1581,0
20230628,191800,128663978,1581,1581,1581,1581,0
20230628,191700,128663978,1581,1581,1581,1581,0
20230628,191600,128663978,1581,1581,1581,1581,0
20230628,191500,128663978,1581,1581,1581,1581,0
20230628,191400,128663978,1581,1581,1581,1581,0
20230628,191300,128663978,1581,1581,1581,1581,0
20230628,191200,128663978,1581,1581,1581,1581,0
20230628,191100,128663978,1581,1581,1581,1581,0
20230628,191000,128663978,1581,1581,1581,1581,0
20230628,190900,128663978,1581,1581,1581,1581,0
20230628,190800,128663978,1581,1581,1581,1581,0
20230628,190700,128663978,1581,1581,1581,1581,0
20230628,190600,128663978,1581,1581,1581,1581,0
20230628,190500,128663978,1581,1581,1581,1581,0
20230628,190400,128663978,1581,1581,1581,1581,3255
20230628,190300,128663978,1581,1581,1581,1581,0
20230628,190200,128663978,1581,1581,1581,1581,0
20230628,190100,128663978,1581,1581,1581,1581,0
20230628,190000,128663978,1581,1581,1581,1581,0
20230628,185900,128663978,1581,1581,1581,1581,0
20230628,185800,128663978,1581,1581,1581,1581,0
20230628,185700,128663978,1581,1581,1581,1581,0
20230628,185600,128663978,1581,1581,1581,1581,0
20230628,185500,128663978,1581,1581,1581,1581,0
20230628,185400,128663978,1581,1581,1581,1581,0
20230628,185300,128663978,1581,1581,1581,1581,0
20230628,185200,128663978,1581,1581,1581,1581,0
20230628,185100,128663978,1581,1581,1581,1581,0
20230628,185000,128663978,1581,1581,1581,1581,0
20230628,184900,128663978,1581,1581,1581,1581,0
20230628,184800,128663978,1581,1581,1581,1581,0
20230628,184700,128663978,1581,1581,1581,1581,0
20230628,184600,128663978,1581,1581,1581,1581,0
20230628,184500,128663978,1581,1581,1581,1581,0
20230628,184400,128663978,1581,1581,1581,1581,0
20230628,184300,128663978,1581,1581,1581,1581,0
20230628,184200,128663978,1581,1581,1581,1581,0
20230628,184100,128663978,1581,1581,1581,1581,0
20230628,184000,128663978,1581,1581,1581,1581,0
20230628,183900,128663978,1581,1581,1581,1581,0
20230628,183800,128663978,1581,1581,1581,1581,0
20230628,183700,128663978,1581,1581,1581,1581,0
20230628,183600,128663978,1581,1581,1581,1581,0
20230628,183500,128663978,1581,1581,1581,1581,0
20230628,183400,128663978,1581,1581,1581,1581,3255
20230628,183300,128663978,1581,1581,1581,1581,0
20230628,183200,128663978,1581,1581,1581,1581,0
20230628,183100,128663978,1581,1581,1581,1581,0
20230628,183000,128663978,1581,1581,1581,1581,0
20230628,182900,128663978,1581,1581,1581,1581,0
20230628,182800,128663978,1581,1581,1581,1581,0
20230628,182700,128663978,1581,1581,1581,1581,0
20230628,182600,128663978,1581,1581,1581,1581,0
20230628,182500,128663978,1581,1581,1581,1581,0
20230628,182400,128663978,1581,1581,1581,1581,0
20230628,182300,128663978,1581,1581,1581,1581,0
20230628,182200,128663978,1581,1581,1581,1581,0
20230628,182100,128663978,1581,1581,1581,1581,0
20230628,182000,128663978,1581,1581,1581,1581,0
20230628,181900,128663978,1581,1581,1581,1581,0
20230628,181800,128663978,1581,1581,1581,1581,0
20230628,181700,128663978,1581,1581,1581,1581,0
20230628,181600,128663978,1581,1581,1581,1581,0
20230628,181500,128663978,1581,1581,1581,1581,0
20230628,181400,128663978,1581,1581,1581,1581,0
20230628,181300,128663978,1581,1581,1581,1581,0
20230628,181200,128663978,1581,1581,1581,1581,0
20230628,181100,128663978,1581,1581,1581,1581,0
20230628,181000,128663978,1581,1581,1581,1581,0
20230628,180900,128663978,1581,1581,1581,1581,0
20230628,180800,128663978,1581,1581,1581,1581,0
20230628,180700,128663978,1581,1581,1581,1581,0
20230628,180600,128663978,1581,1581,1581,1581,0
20230628,180500,128663978,1581,1581,1581,1581,0
20230628,180400,128663978,1581,1581,1581,1581,3255
20230628,180300,128663978,1581,1581,1581,1581,0
20230628,180200,128663978,1581,1581,1581,1581,0
20230628,180100,128663978,1581,1581,1581,1581,0
20230628,180000,128663978,1581,1581,1581,1581,0
20230628,175900,128663978,1581,1581,1581,1581,0
20230628,175800,128663978,1581,1581,1581,1581,0
20230628,175700,128663978,1581,1581,1581,1581,0
20230628,175600,128663978,1581,1581,1581,1581,0
20230628,175500,128663978,1581,1581,1581,1581,0
20230628,175400,128663978,1581,1581,1581,1581,0
20230628,175300,128663978,1581,1581,1581,1581,0
20230628,175200,128663978,1581,1581,1581,1581,0
20230628,175100,128663978,1581,1581,1581,1581,0
20230628,175000,128663978,1581,1581,1581,1581,0
20230628,174900,128663978,1581,1581,1581,1581,0
20230628,174800,128663978,1581,1581,1581,1581,0
20230628,174700,128663978,1581,1581,1581,1581,0
20230628,174600,128663978,1581,1581,1581,1581,0
20230628,174500,128663978,1581,1581,1581,1581,0
20230628,174400,128663978,1581,1581,1581,1581,0
20230628,174300,128663978,1581,1581,1581,1581,0
20230628,174200,128663978,1581,1581,1581,1581,0
20230628,174100,128663978,1581,1581,1581,1581,0
20230628,174000,128663978,1581,1581,1581,1581,0
20230628,173900,128663978,1581,1581,1581,1581,0
20230628,173800,128663978,1581,1581,1581,1581,0
20230628,173700,128663978,1581,1581,1581,1581,0
20230628,173600,128663978,1581,1581,1581,1581,0
20230628,173500,128663978,1581,1581,1581,1581,0
20230628,173400,128663978,1581,1581,1581,1581,3255
20230628,173300,128663978,1581,1581,1581,1581,0
20230628,173200,128663978,1581,1581,1581,1581,0
20230628,173100,128663978,1581,1581,1581,1581,0
20230628,173000,128663978,1581,1581,1581,1581,0
20230628,172900,128663978,1581,1581,1581,1581,0
20230628,172800,128663978,1581,1581,1581,1581,0
20230628,172700,128663978,1581,1581,1581,1581,0
20230628,172600,128663978,1581,1581,1581,1581,0
20230628,172500,128663978,1581,1581,1581,1581,0
20230628,172400,128663978,1581,1581,1581,1581,0
20230628,172300,128663978,1581,1581,1581,1581,0
20230628,172200,128663978,1581,1581,1581,1581,0
20230628,172100,128663978,1581,1581,1581,1581,0
20230628,172000,128663978,1581,1581,1581,1581,0
20230628,171900,128663978,1581,1581,1581,1581,0
20230628,171800,128663978,1581,1581,1581,1581,0
20230628,171700,128663978,1581,1581,1581,1581,0
20230628,171600,128663978,1581,1581,1581,1581,0
20230628,171500,128663978,1581,1581,1581,1581,0
20230628,171400,128663978,1581,1581,1581,1581,0
20230628,171300,128663978,1581,1581,1581,1581,0
20230628,171200,128663978,1581,1581,1581,1581,0
20230628,171100,128663978,1581,1581,1581,1581,0
20230628,171000,128663978,1581,1581,1581,1581,0
20230628,170900,128663978,1581,1581,1581,1581,0
20230628,170800,128663978,1581,1581,1581,1581,0
20230628,170700,128663978,1581,1581,1581,1581,0
20230628,170600,128663978,1581,1581,1581,1581,0
20230628,170500,128663978,1581,1581,1581,1581,0
20230628,170400,128663978,1581,1581,1581,1581,3255
20230628,170300,128663978,1581,1581,1581,1581,0
20230628,170200,128663978,1581,1581,1581,1581,0
20230628,170100,128663978,1581,1581,1581,1581,0
20230628,170000,128663978,1581,1581,1581,1581,0
20230628,165900,128663978,1581,1581,1581,1581,0
20230628,165800,128663978,1581,1581,1581,1581,0
20230628,165700,128663978,1581,1581,1581,1581,0
20230628,165600,128663978,1581,1581,1581,1581,0
20230628,165500,128663978,1581,1581,1581,1581,0
20230628,165400,128663978,1581,1581,1581,1581,0
20230628,165300,128663978,1581,1581,1581,1581,0
20230628,165200,128663978,1581,1581,1581,1581,0
20230628,165100,128663978,1581,1581,1581,1581,0
20230628,165000,128663978,1581,1581,1581,1581,0
20230628,164900,128663978,1581,1581,1581,1581,0
20230628,164800,128663978,1581,1581,1581,1581,0
20230628,164700,128663978,1581,1581,1581,1581,0
20230628,164600,128663978,1581,1581,1581,1581,0
20230628,164500,128663978,1581,1581,1581,1581,0
20230628,164400,128663978,1581,1581,1581,1581,0
20230628,164300,128663978,1581,1581,1581,1581,0
20230628,164200,128663978,1581,1581,1581,1581,0
20230628,164100,128663978,1581,1581,1581,1581,0
20230628,164000,128663978,1581,1581,1581,1581,0
20230628,163900,128663978,1581,1581,1581,1581,0
20230628,163800,128663978,1581,1581,1581,1581,0
20230628,163700,128663978,1581,1581,1581,1581,0
20230628,163600,128663978,1581,1581,1581,1581,0
20230628,163500,128663978,1581,1581,1581,1581,0
20230628,163400,128663978,1581,1581,1581,1581,3255
20230628,163300,128663978,1581,1581,1581,1581,0
20230628,163200,128663978,1581,1581,1581,1581,0
20230628,163100,128663978,1581,1581,1581,1581,0
20230628,163000,128663978,1581,1581,1581,1581,0
20230628,162900,128663978,1581,1581,1581,1581,0
20230628,162800,128663978,1581,1581,1581,1581,0
20230628,162700,128663978,1581,1581,1581,1581,0
20230628,162600,128663978,1581,1581,1581,1581,0
20230628,162500,128663978,1581,1581,1581,1581,0
20230628,162400,128663978,1581,1581,1581,1581,0
20230628,162300,128663978,1581,1581,1581,1581,0
20230628,162200,128663978,1581,1581,1581,1581,0
20230628,162100,128663978,1581,1581,1581,1581,0
20230628,162000,128663978,1581,1581,1581,1581,0
20230628,161900,128663978,1581,1581,1581,1581,0
20230628,161800,128663978,1581,1581,1581,1581,0
20230628,161700,128663978,1581,1581,1581,1581,0
20230628,161600,128663978,1581,1581,1581,1581,0
20230628,161500,128663978,1581,1581,1581,1581,0
20230628,161400,128663978,1581,1581,1581,1581,0
20230628,161300,128663978,1581,1581,1581,1581,0
20230628,161200,128663978,1581,1581,1581,1581,0
20230628,161100,128663978,1581,1581,1581,1581,0
20230628,161000,128663978,1581,1581,1581,1581,0
20230628,160900,128663978,1581,1581,1581,1581,0
20230628,160800,128663978,1581,1581,1581,1581,0
20230628,160700,128663978,1581,1581,1581,1581,0
20230628,160600,128663978,1581,1581,1581,1581,0
20230628,160500,128663978,1581,1581,1581,1581,0
20230628,160400,128663978,1581,1581,1581,1581,3255
20230628,160300,128663978,1581,1581,1581,1581,0
20230628,160200,128663978,1581,1581,1581,1581,0
20230628,160100,128663978,1581,1581,1581,1581,0
20230628,160000,128663978,1581,1581,1581,1581,0
20230628,155900,128663978,1581,1581,1581,1581,0
20230628,155800,128663978,1581,1581,1581,1581,0
20230628,155700,128663978,1581,1581,1581,1581,0
20230628,155600,128663978,1581,1581,1581,1581,0
20230628,155500,128663978,1581,1581,1581,1581,0
20230628,155400,128663978,1581,1581,1581,1581,0
20230628,155300,128663978,1581,1581,1581,1581,0
20230628,155200,128663978,1581,1581,1581,1581,0
20230628,155100,128663978,1581,1581,1581,1581,0
20230628,155000,128663978,1581,1581,1581,1581,0
20230628,154900,128663978,1581,1581,1581,1581,0
20230628,154800,128663978,1581,1581,1581,1581,0
20230628,154700,128663978,1581,1581,1581,1581,0
20230628,154600,128663978,1581,1581,1581,1581,0
20230628,154500,128663978,1581,1581,1581,1581,0
20230628,154400,128663978,1581,1581,1581,1581,0
20230628,154300,128663978,1581,1581,1581,1581,0
20230628,154200,128663978,1581,1581,1581,1581,0
20230628,154100,128663978,1581,1581,1581,1581,0
20230628,154000,128663978,1581,1581,1581,1581,0
20230628,153900,128663978,1581,1581,1581,1581,0
20230628,153800,128663978,1581,1581,1581,1581,0
20230628,153700,128663978,1581,1581,1581,1581,0
20230628,153600,128663978,1581,1581,1581,1581,0
20230628,153500,128663978,1581,1581,1581,1581,0
20230628,153400,128663978,1581,1581,1581,1581,3255
20230628,153300,128663978,1581,1581,1581,1581,0
20230628,153200,128663978,1581,1581,1581,1581,0
20230628,153100,128663978,1581,1581,1581,1581,0
20230628,153000,128663978,1581,1581,1581,1581,3255
20230628,152900,123517823,1580,1580,1580,1580,0
20230628,152800,123517823,1580,1580,1580,1580,0
20230628,152700,123517823,1580,1580,1580,1580,0
20230628,152600,123517823,1580,1580,1580,1580,0
20230628,152500,123517823,1580,1580,1580,1580,0
20230628,152400,123517823,1580,1580,1580,1580,0
20230628,152300,123517823,1580,1580,1580,1580,0
20230628,152200,123517823,1580,1580,1580,1580,0
20230628,152100,123517823,1580,1580,1580,1580,0
20230628,152000,123517823,1580,1580,1580,1580,0
20230628,151900,123517823,1580,1580,1581,1580,29
20230628,151800,123471976,1581,1580,1581,1580,5
20230628,151700,123464072,1581,1580,1581,1580,39
20230628,151600,123402416,1577,1581,1581,1577,14
20230628,151500,123380297,1581,1580,1581,1580,6
20230628,151400,123370813,1581,1580,1581,1580,66
20230628,151300,123266471,1577,1577,1577,1577,0
20230628,151200,123266471,1577,1577,1577,1577,1
20230628,151100,123264894,1577,1578,1578,1577,11
20230628,151000,123247540,1581,1581,1581,1581,308
20230628,150900,122760592,1579,1580,1580,1579,5
20230628,150800,122752695,1579,1579,1579,1579,2
20230628,150700,122749537,1581,1581,1581,1581,0
20230628,150600,122749537,1581,1581,1581,1581,0
20230628,150500,122749537,1581,1581,1581,1581,0
20230628,150400,122749537,1581,1581,1581,1581,0
20230628,150300,122749537,1581,1581,1581,1581,0
20230628,150200,122749537,1581,1581,1581,1581,0
20230628,150100,122749537,1581,1581,1581,1581,0
20230628,150000,122749537,1581,1581,1581,1581,0
20230628,145900,122749537,1581,1581,1581,1581,0
20230628,145800,122749537,1581,1581,1581,1581,0
20230628,145700,122749537,1581,1581,1581,1581,1
20230628,145600,122747956,1577,1577,1577,1577,0
20230628,145500,122747956,1577,1576,1577,1576,448
20230628,145400,122041461,1577,1577,1577,1577,669
20230628,145300,120986448,1577,1577,1577,1577,0
20230628,145200,120986448,1577,1577,1577,1577,0
20230628,145100,120986448,1577,1577,1577,1577,0
20230628,145000,120986448,1577,1578,1578,1577,2
20230628,144900,120983293,1582,1582,1582,1582,0
20230628,144800,120983293,1582,1582,1582,1582,0
20230628,144700,120983293,1582,1582,1582,1582,0
20230628,144600,120983293,1582,1582,1582,1582,0
20230628,144500,120983293,1582,1582,1582,1582,300
20230628,144400,120508693,1582,1580,1582,1580,900
20230628,144300,119086183,1571,1580,1580,1571,8104
20230628,144200,106342415,1580,1577,1580,1577,24
20230628,144100,106304564,1577,1577,1577,1577,233
20230628,144000,105937123,1578,1578,1578,1578,0
20230628,143900,105937123,1578,1578,1578,1578,20
20230628,143800,105905563,1574,1574,1574,1574,0
20230628,143700,105905563,1574,1574,1574,1574,0
20230628,143600,105905563,1574,1574,1574,1574,0
20230628,143500,105905563,1574,1574,1574,1574,0
20230628,143400,105905563,1574,1574,1574,1574,0
20230628,143300,105905563,1574,1574,1574,1574,0
20230628,143200,105905563,1574,1574,1574,1574,0
20230628,143100,105905563,1574,1574,1574,1574,0
20230628,143000,105905563,1574,1574,1574,1574,0
20230628,142900,105905563,1574,1574,1574,1574,0
20230628,142800,105905563,1574,1576,1576,1574,4000
20230628,142700,99608260,1575,1576,1576,1575,510
20230628,142600,98804871,1575,1575,1575,1575,0
20230628,142500,98804871,1575,1575,1575,1575,0
20230628,142400,98804871,1575,1575,1575,1575,78
20230628,142300,98682021,1575,1577,1577,1575,5100
20230628,142200,90644860,1577,1578,1578,1577,2907
20230628,142100,86060430,1577,1577,1577,1577,0
20230628,142000,86060430,1577,1577,1577,1577,0
20230628,141900,86060430,1577,1577,1577,1577,0
20230628,141800,86060430,1577,1578,1578,1577,1824
20230628,141700,83183907,1578,1579,1579,1578,1427
20230628,141600,80931710,1583,1583,1583,1583,72
20230628,141500,80817734,1583,1579,1583,1579,264
20230628,141400,80400874,1579,1579,1579,1579,80
20230628,141300,80274554,1579,1579,1579,1579,0
20230628,141200,80274554,1579,1579,1579,1579,0
20230628,141100,80274554,1579,1579,1579,1579,0
20230628,141000,80274554,1579,1579,1579,1579,100
20230628,140900,80116654,1579,1579,1579,1579,0
20230628,140800,80116654,1579,1579,1579,1579,0
20230628,140700,80116654,1579,1579,1579,1579,0
20230628,140600,80116654,1579,1579,1579,1579,0
20230628,140500,80116654,1579,1579,1579,1579,0
20230628,140400,80116654,1579,1579,1579,1579,349
20230628,140300,79565583,1581,1581,1581,1581,117
20230628,140200,79380606,1582,1582,1582,1582,10
20230628,140100,79364786,1583,1583,1583,1583,128
20230628,140000,79162162,1583,1583,1583,1583,0
20230628,135900,79162162,1583,1583,1583,1583,0
20230628,135800,79162162,1583,1583,1583,1583,0
20230628,135700,79162162,1583,1583,1583,1583,12
20230628,135600,79143166,1579,1579,1579,1579,0
20230628,135500,79143166,1579,1579,1579,1579,0
20230628,135400,79143166,1579,1579,1579,1579,0
20230628,135300,79143166,1579,1579,1579,1579,0
20230628,135200,79143166,1579,1579,1579,1579,0
20230628,135100,79143166,1579,1579,1579,1579,0
20230628,135000,79143166,1579,1579,1579,1579,0
20230628,134900,79143166,1579,1580,1580,1579,1270
20230628,134800,77137622,1583,1583,1583,1583,217
20230628,134700,76794111,1583,1583,1583,1583,0
20230628,134600,76794111,1583,1583,1583,1583,0
20230628,134500,76794111,1583,1583,1583,1583,0
20230628,134400,76794111,1583,1583,1583,1583,0
20230628,134300,76794111,1583,1583,1583,1583,572
20230628,134200,75888635,1583,1583,1583,1583,0
20230628,134100,75888635,1583,1583,1583,1583,0
20230628,134000,75888635,1583,1583,1583,1583,0
20230628,133900,75888635,1583,1583,1583,1583,0
20230628,133800,75888635,1583,1583,1583,1583,0
20230628,133700,75888635,1583,1583,1583,1583,10
20230628,133600,75872805,1580,1580,1580,1580,19
20230628,133500,75842785,1580,1580,1580,1580,110
20230628,133400,75668985,1580,1580,1580,1580,0
20230628,133300,75668985,1580,1580,1580,1580,0
20230628,133200,75668985,1580,1580,1580,1580,0
20230628,133100,75668985,1580,1580,1580,1580,0
20230628,133000,75668985,1580,1580,1580,1580,0
20230628,132900,75668985,1580,1580,1580,1580,600
20230628,132800,74720985,1583,1583,1583,1583,0
20230628,132700,74720985,1583,1583,1583,1583,10
20230628,132600,74705155,1583,1583,1583,1583,0
20230628,132500,74705155,1583,1583,1583,1583,200
20230628,132400,74388555,1583,1583,1583,1583,0
20230628,132300,74388555,1583,1583,1583,1583,129
20230628,132200,74184348,1583,1583,1583,1583,0
20230628,132100,74184348,1583,1583,1583,1583,0
20230628,132000,74184348,1583,1583,1583,1583,20
20230628,131900,74152688,1583,1583,1583,1583,0
20230628,131800,74152688,1583,1583,1583,1583,2
20230628,131700,74149522,1580,1580,1580,1580,0
20230628,131600,74149522,1580,1580,1580,1580,0
20230628,131500,74149522,1580,1580,1580,1580,0
20230628,131400,74149522,1580,1580,1580,1580,250
20230628,131300,73754522,1581,1581,1581,1581,0
20230628,131200,73754522,1581,1581,1581,1581,680
20230628,131100,72679442,1582,1582,1582,1582,0
20230628,131000,72679442,1582,1582,1582,1582,0
20230628,130900,72679442,1582,1582,1582,1582,0
20230628,130800,72679442,1582,1582,1582,1582,0
20230628,130700,72679442,1582,1583,1583,1582,570
20230628,130600,71777694,1584,1584,1584,1584,0
20230628,130500,71777694,1584,1584,1584,1584,0
20230628,130400,71777694,1584,1584,1584,1584,267
20230628,130300,71354766,1585,1585,1585,1585,0
20230628,130200,71354766,1585,1585,1585,1585,0
20230628,130100,71354766,1585,1585,1585,1585,66
20230628,130000,71250156,1585,1585,1585,1585,0
20230628,125900,71250156,1585,1585,1585,1585,0
20230628,125800,71250156,1585,1585,1585,1585,0
20230628,125700,71250156,1585,1585,1585,1585,0
20230628,125600,71250156,1585,1585,1585,1585,0
20230628,125500,71250156,1585,1585,1585,1585,0
20230628,125400,71250156,1585,1585,1585,1585,0
20230628,125300,71250156,1585,1585,1585,1585,0
20230628,125200,71250156,1585,1585,1585,1585,0
20230628,125100,71250156,1585,1586,1586,1585,116
20230628,125000,71066295,1587,1587,1587,1587,487
20230628,124900,70293426,1587,1587,1587,1587,0
20230628,124800,70293426,1587,1587,1587,1587,1
20230628,124700,70291839,1587,1587,1587,1587,0
20230628,124600,70291839,1587,1587,1587,1587,0
20230628,124500,70291839,1587,1587,1587,1587,0
20230628,124400,70291839,1587,1587,1587,1587,160
20230628,124300,70037919,1586,1586,1586,1586,4
20230628,124200,70031575,1586,1586,1586,1586,5
20230628,124100,70023645,1587,1587,1587,1587,0
20230628,124000,70023645,1587,1587,1587,1587,0
20230628,123900,70023645,1587,1587,1587,1587,0
20230628,123800,70023645,1587,1587,1587,1587,0
20230628,123700,70023645,1587,1587,1587,1587,0
20230628,123600,70023645,1587,1587,1587,1587,0
20230628,123500,70023645,1587,1587,1587,1587,0
20230628,123400,70023645,1587,1587,1587,1587,0
20230628,123300,70023645,1587,1587,1587,1587,10
20230628,123200,70007775,1587,1587,1587,1587,0
20230628,123100,70007775,1587,1587,1587,1587,0
20230628,123000,70007775,1587,1587,1587,1587,0
20230628,122900,70007775,1587,1585,1587,1585,143
20230628,122800,69780846,1587,1587,1587,1587,0
20230628,122700,69780846,1587,1587,1587,1587,0
20230628,122600,69780846,1587,1587,1587,1587,88
20230628,122500,69641190,1587,1587,1587,1587,0
20230628,122400,69641190,1587,1587,1587,1587,0
20230628,122300,69641190,1587,1587,1587,1587,0
20230628,122200,69641190,1587,1587,1587,1587,0
20230628,122100,69641190,1587,1587,1587,1587,0
20230628,122000,69641190,1587,1587,1587,1587,0
20230628,121900,69641190,1587,1587,1587,1587,2
20230628,121800,69638016,1585,1585,1585,1585,1
20230628,121700,69636431,1587,1587,1587,1587,516
20230628,121600,68817539,1588,1588,1588,1588,0
20230628,121500,68817539,1588,1588,1588,1588,0
20230628,121400,68817539,1588,1588,1588,1588,110
20230628,121300,68642859,1588,1588,1588,1588,0
20230628,121200,68642859,1588,1588,1588,1588,0
20230628,121100,68642859,1588,1588,1588,1588,5
20230628,121000,68634919,1588,1588,1588,1588,0
20230628,120900,68634919,1588,1588,1588,1587,404
20230628,120800,67993766,1587,1587,1587,1587,172
20230628,120700,67720802,1587,1587,1587,1587,0
20230628,120600,67720802,1587,1587,1587,1587,0
20230628,120500,67720802,1587,1587,1587,1587,114
20230628,120400,67539884,1587,1587,1587,1587,0
20230628,120300,67539884,1587,1587,1587,1587,0
20230628,120200,67539884,1587,1587,1587,1587,0
20230628,120100,67539884,1587,1587,1587,1587,19
20230628,120000,67509731,1586,1586,1586,1586,3
20230628,115900,67504973,1587,1587,1587,1587,0
20230628,115800,67504973,1587,1587,1587,1587,0
20230628,115700,67504973,1587,1587,1587,1587,1
20230628,115600,67503386,1587,1587,1587,1587,0
20230628,115500,67503386,1587,1587,1587,1587,1
20230628,115400,67501799,1587,1587,1587,1587,0
20230628,115300,67501799,1587,1587,1587,1587,0
20230628,115200,67501799,1587,1587,1587,1587,136
20230628,115100,67285967,1587,1587,1587,1587,0
20230628,115000,67285967,1587,1587,1587,1587,0
20230628,114900,67285967,1587,1587,1587,1587,0
20230628,114800,67285967,1587,1587,1587,1587,1
20230628,114700,67284380,1582,1582,1582,1582,0
20230628,114600,67284380,1582,1582,1582,1582,0
20230628,114500,67284380,1582,1582,1582,1582,0
20230628,114400,67284380,1582,1582,1582,1582,0
20230628,114300,67284380,1582,1582,1582,1582,0
20230628,114200,67284380,1582,1582,1582,1582,0
20230628,114100,67284380,1582,1582,1582,1582,0
20230628,114000,67284380,1582,1589,1589,1582,12
20230628,113900,67265326,1589,1589,1589,1589,133
20230628,113800,67053989,1582,1582,1582,1582,0
20230628,113700,67053989,1582,1582,1582,1582,0
20230628,113600,67053989,1582,1582,1582,1582,478
20230628,113500,66297793,1582,1582,1582,1582,0
20230628,113400,66297793,1582,1582,1582,1582,0
20230628,113300,66297793,1582,1582,1582,1582,0
20230628,113200,66297793,1582,1582,1582,1582,0
20230628,113100,66297793,1582,1582,1582,1582,15
20230628,113000,66274063,1582,1582,1582,1582,433
20230628,112900,65589057,1582,1582,1582,1582,0
20230628,112800,65589057,1582,1582,1582,1582,10
20230628,112700,65573237,1582,1582,1582,1582,100
20230628,112600,65415037,1581,1581,1581,1581,0
20230628,112500,65415037,1581,1581,1581,1581,0
20230628,112400,65415037,1581,1581,1581,1581,1000
20230628,112300,63834037,1582,1582,1582,1582,0
20230628,112200,63834037,1582,1582,1582,1582,25
20230628,112100,63794487,1582,1583,1583,1582,300
20230628,112000,63319879,1589,1590,1590,1589,400
20230628,111900,62684079,1590,1590,1590,1590,0
20230628,111800,62684079,1590,1590,1590,1590,2
20230628,111700,62680899,1582,1582,1582,1582,0
20230628,111600,62680899,1582,1582,1582,1582,2283
20230628,111500,59069193,1590,1590,1590,1590,0
20230628,111400,59069193,1590,1590,1590,1590,2
20230628,111300,59066013,1583,1583,1583,1583,585
20230628,111200,58139958,1583,1583,1583,1583,319
20230628,111100,57634981,1583,1583,1583,1583,0
20230628,111000,57634981,1583,1583,1583,1583,0
20230628,110900,57634981,1583,1586,1586,1583,914
20230628,110800,56187650,1584,1584,1584,1584,0
20230628,110700,56187650,1584,1584,1584,1584,0
20230628,110600,56187650,1584,1584,1584,1584,0
20230628,110500,56187650,1584,1584,1584,1584,0
20230628,110400,56187650,1584,1584,1584,1584,0
20230628,110300,56187650,1584,1584,1584,1584,0
20230628,110200,56187650,1584,1584,1584,1584,0
20230628,110100,56187650,1584,1589,1589,1584,1140
20230628,110000,54379004,1590,1589,1590,1589,13
20230628,105900,54358344,1589,1589,1589,1589,1
20230628,105800,54356755,1587,1587,1587,1587,0
20230628,105700,54356755,1587,1587,1587,1587,1097
20230628,105600,52615816,1587,1588,1588,1587,633
20230628,105500,51610642,1588,1588,1588,1588,0
20230628,105400,51610642,1588,1588,1588,1588,0
20230628,105300,51610642,1588,1588,1588,1588,0
20230628,105200,51610642,1588,1588,1588,1588,0
20230628,105100,51610642,1588,1588,1588,1588,0
20230628,105000,51610642,1588,1588,1588,1588,0
20230628,104900,51610642,1588,1588,1588,1588,146
20230628,104800,51378794,1588,1594,1594,1588,601
20230628,104700,50424400,1588,1589,1589,1588,2
20230628,104600,50421223,1588,1588,1588,1588,0
20230628,104500,50421223,1588,1588,1588,1588,500
20230628,104400,49627223,1594,1594,1594,1594,0
20230628,104300,49627223,1594,1594,1594,1594,0
20230628,104200,49627223,1594,1594,1594,1590,322
20230628,104100,49114796,1594,1594,1594,1594,0
20230628,104000,49114796,1594,1594,1594,1594,0
20230628,103900,49114796,1594,1594,1594,1594,7
20230628,103800,49103638,1594,1594,1594,1594,102
20230628,103700,48941050,1594,1594,1594,1594,0
20230628,103600,48941050,1594,1594,1594,1594,402
20230628,103500,48300262,1594,1594,1594,1594,8
20230628,103400,48287510,1594,1592,1594,1592,817
20230628,103300,46986262,1594,1594,1594,1594,0
20230628,103200,46986262,1594,1594,1594,1594,70
20230628,103100,46874682,1594,1594,1594,1594,7
20230628,103000,46863524,1594,1594,1594,1594,0
20230628,102900,46863524,1594,1594,1594,1594,3
20230628,102800,46858742,1594,1590,1594,1590,6866
20230628,102700,35935560,1589,1588,1589,1588,3000
20230628,102600,31169954,1588,1588,1588,1588,2
20230628,102500,31166778,1588,1588,1588,1588,1420
20230628,102400,28911818,1588,1588,1588,1588,7
20230628,102300,28900702,1587,1587,1587,1587,0
20230628,102200,28900702,1587,1587,1587,1587,0
20230628,102100,28900702,1587,1587,1587,1587,60
20230628,102000,28805482,1587,1587,1587,1587,3
20230628,101900,28800721,1587,1587,1587,1587,0
20230628,101800,28800721,1587,1587,1587,1587,1301
20230628,101700,26736034,1587,1587,1587,1587,0
20230628,101600,26736034,1587,1587,1587,1587,0
20230628,101500,26736034,1587,1587,1587,1587,0
20230628,101400,26736034,1587,1587,1587,1587,0
20230628,101300,26736034,1587,1587,1587,1587,0
20230628,101200,26736034,1587,1584,1587,1584,13
20230628,101100,26715433,1585,1585,1585,1585,523
20230628,101000,25886478,1586,1587,1587,1586,119
20230628,100900,25697725,1587,1587,1587,1587,0
20230628,100800,25697725,1587,1586,1587,1586,438
20230628,100700,25003037,1586,1586,1586,1586,2
20230628,100600,24999865,1584,1584,1584,1584,0
20230628,100500,24999865,1584,1584,1584,1584,0
20230628,100400,24999865,1584,1584,1584,1584,287
20230628,100300,24545257,1585,1585,1585,1585,0
20230628,100200,24545257,1585,1585,1585,1585,0
20230628,100100,24545257,1585,1585,1586,1585,954
20230628,100000,23032767,1585,1585,1585,1585,229
20230628,095900,22669802,1585,1584,1585,1584,804
20230628,095800,21395589,1584,1584,1584,1584,0
20230628,095700,21395589,1584,1584,1584,1584,10
20230628,095600,21379749,1583,1583,1583,1583,0
20230628,095500,21379749,1583,1584,1584,1583,132
20230628,095400,21170662,1584,1584,1584,1584,12
20230628,095300,21151654,1585,1585,1585,1585,253
20230628,095200,20750649,1585,1585,1585,1585,300
20230628,095100,20275149,1585,1585,1585,1585,0
20230628,095000,20275149,1585,1585,1585,1585,0
20230628,094900,20275149,1585,1585,1585,1585,0
20230628,094800,20275149,1585,1585,1585,1585,1000
20230628,094700,18690149,1585,1585,1585,1585,122
20230628,094600,18496779,1585,1585,1585,1585,0
20230628,094500,18496779,1585,1585,1585,1585,201
20230628,094400,18178194,1585,1585,1585,1585,0
20230628,094300,18178194,1585,1585,1585,1585,0
20230628,094200,18178194,1585,1585,1585,1585,0
20230628,094100,18178194,1585,1585,1585,1585,0
20230628,094000,18178194,1585,1585,1585,1585,0
20230628,093900,18178194,1585,1585,1585,1585,0
20230628,093800,18178194,1585,1586,1586,1585,559
20230628,093700,17292177,1585,1586,1586,1585,11
20230628,093600,17274741,1586,1586,1586,1586,1
20230628,093500,17273155,1586,1586,1586,1586,3
20230628,093400,17268397,1586,1584,1586,1584,1625
20230628,093300,14693266,1584,1584,1584,1584,1
20230628,093200,14691682,1584,1584,1584,1584,4
20230628,093100,14685346,1585,1585,1585,1585,0
20230628,093000,14685346,1585,1585,1585,1585,0
20230628,092900,14685346,1585,1585,1585,1585,0
20230628,092800,14685346,1585,1585,1585,1585,0
20230628,092700,14685346,1585,1585,1585,1585,0
20230628,092600,14685346,1585,1585,1585,1585,0
20230628,092500,14685346,1585,1585,1585,1585,0
20230628,092400,14685346,1585,1585,1585,1585,0
20230628,092300,14685346,1585,1585,1585,1585,0
20230628,092200,14685346,1585,1585,1585,1585,0
20230628,092100,14685346,1585,1581,1585,1581,3328
20230628,092000,9410546,1580,1580,1580,1580,0
20230628,091900,9410546,1580,1580,1580,1580,0
20230628,091800,9410546,1580,1580,1580,1580,1113
20230628,091700,7652006,1580,1580,1580,1580,0
20230628,091600,7652006,1580,1580,1580,1580,0
20230628,091500,7652006,1580,1580,1580,1580,0
20230628,091400,7652006,1580,1580,1580,1580,0
20230628,091300,7652006,1580,1580,1580,1580,0
20230628,091200,7652006,1580,1580,1580,1580,1
20230628,091100,7650426,1574,1575,1575,1574,1224
20230628,091000,5723350,1574,1574,1574,1574,0
20230628,090900,5723350,1574,1574,1574,1574,291
20230628,090800,5265316,1575,1577,1577,1575,348
20230628,090700,4716642,1578,1579,1579,1578,11
20230628,090600,4699281,1578,1578,1578,1578,0
20230628,090500,4699281,1578,1578,1578,1578,1000
20230628,090400,3121281,1578,1578,1578,1578,0
20230628,090300,3121281,1578,1578,1578,1578,1
20230628,090200,3119703,1577,1577,1578,1577,256
20230628,090100,2715988,1580,1579,1580,1578,1165
20230628,090000,877455,1581,1581,1581,1581,555