KissMeData/084680/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193900,112325849,1514,1514,1514,1514,1195
20230628,193800,112325849,1514,1514,1514,1514,0
20230628,193700,112325849,1514,1514,1514,1514,0
20230628,193600,112325849,1514,1514,1514,1514,0
20230628,193500,112325849,1514,1514,1514,1514,0
20230628,193400,112325849,1514,1514,1514,1514,0
20230628,193300,112325849,1514,1514,1514,1514,0
20230628,193200,112325849,1514,1514,1514,1514,0
20230628,193100,112325849,1514,1514,1514,1514,0
20230628,193000,112325849,1514,1514,1514,1514,0
20230628,192900,112325849,1514,1514,1514,1514,0
20230628,192800,112325849,1514,1514,1514,1514,0
20230628,192700,112325849,1514,1514,1514,1514,0
20230628,192600,112325849,1514,1514,1514,1514,0
20230628,192500,112325849,1514,1514,1514,1514,0
20230628,192400,112325849,1514,1514,1514,1514,0
20230628,192300,112325849,1514,1514,1514,1514,0
20230628,192200,112325849,1514,1514,1514,1514,0
20230628,192100,112325849,1514,1514,1514,1514,0
20230628,192000,112325849,1514,1514,1514,1514,0
20230628,191900,112325849,1514,1514,1514,1514,0
20230628,191800,112325849,1514,1514,1514,1514,0
20230628,191700,112325849,1514,1514,1514,1514,0
20230628,191600,112325849,1514,1514,1514,1514,0
20230628,191500,112325849,1514,1514,1514,1514,0
20230628,191400,112325849,1514,1514,1514,1514,0
20230628,191300,112325849,1514,1514,1514,1514,0
20230628,191200,112325849,1514,1514,1514,1514,0
20230628,191100,112325849,1514,1514,1514,1514,0
20230628,191000,112325849,1514,1514,1514,1514,0
20230628,190900,112325849,1514,1514,1514,1514,1195
20230628,190800,112325849,1514,1514,1514,1514,0
20230628,190700,112325849,1514,1514,1514,1514,0
20230628,190600,112325849,1514,1514,1514,1514,0
20230628,190500,112325849,1514,1514,1514,1514,0
20230628,190400,112325849,1514,1514,1514,1514,0
20230628,190300,112325849,1514,1514,1514,1514,0
20230628,190200,112325849,1514,1514,1514,1514,0
20230628,190100,112325849,1514,1514,1514,1514,0
20230628,190000,112325849,1514,1514,1514,1514,0
20230628,185900,112325849,1514,1514,1514,1514,0
20230628,185800,112325849,1514,1514,1514,1514,0
20230628,185700,112325849,1514,1514,1514,1514,0
20230628,185600,112325849,1514,1514,1514,1514,0
20230628,185500,112325849,1514,1514,1514,1514,0
20230628,185400,112325849,1514,1514,1514,1514,0
20230628,185300,112325849,1514,1514,1514,1514,0
20230628,185200,112325849,1514,1514,1514,1514,0
20230628,185100,112325849,1514,1514,1514,1514,0
20230628,185000,112325849,1514,1514,1514,1514,0
20230628,184900,112325849,1514,1514,1514,1514,0
20230628,184800,112325849,1514,1514,1514,1514,0
20230628,184700,112325849,1514,1514,1514,1514,0
20230628,184600,112325849,1514,1514,1514,1514,0
20230628,184500,112325849,1514,1514,1514,1514,0
20230628,184400,112325849,1514,1514,1514,1514,0
20230628,184300,112325849,1514,1514,1514,1514,0
20230628,184200,112325849,1514,1514,1514,1514,0
20230628,184100,112325849,1514,1514,1514,1514,0
20230628,184000,112325849,1514,1514,1514,1514,0
20230628,183900,112325849,1514,1514,1514,1514,1195
20230628,183800,112325849,1514,1514,1514,1514,0
20230628,183700,112325849,1514,1514,1514,1514,0
20230628,183600,112325849,1514,1514,1514,1514,0
20230628,183500,112325849,1514,1514,1514,1514,0
20230628,183400,112325849,1514,1514,1514,1514,0
20230628,183300,112325849,1514,1514,1514,1514,0
20230628,183200,112325849,1514,1514,1514,1514,0
20230628,183100,112325849,1514,1514,1514,1514,0
20230628,183000,112325849,1514,1514,1514,1514,0
20230628,182900,112325849,1514,1514,1514,1514,0
20230628,182800,112325849,1514,1514,1514,1514,0
20230628,182700,112325849,1514,1514,1514,1514,0
20230628,182600,112325849,1514,1514,1514,1514,0
20230628,182500,112325849,1514,1514,1514,1514,0
20230628,182400,112325849,1514,1514,1514,1514,0
20230628,182300,112325849,1514,1514,1514,1514,0
20230628,182200,112325849,1514,1514,1514,1514,0
20230628,182100,112325849,1514,1514,1514,1514,0
20230628,182000,112325849,1514,1514,1514,1514,0
20230628,181900,112325849,1514,1514,1514,1514,0
20230628,181800,112325849,1514,1514,1514,1514,0
20230628,181700,112325849,1514,1514,1514,1514,0
20230628,181600,112325849,1514,1514,1514,1514,0
20230628,181500,112325849,1514,1514,1514,1514,0
20230628,181400,112325849,1514,1514,1514,1514,0
20230628,181300,112325849,1514,1514,1514,1514,0
20230628,181200,112325849,1514,1514,1514,1514,0
20230628,181100,112325849,1514,1514,1514,1514,0
20230628,181000,112325849,1514,1514,1514,1514,0
20230628,180900,112325849,1514,1514,1514,1514,1195
20230628,180800,112325849,1514,1514,1514,1514,0
20230628,180700,112325849,1514,1514,1514,1514,0
20230628,180600,112325849,1514,1514,1514,1514,0
20230628,180500,112325849,1514,1514,1514,1514,0
20230628,180400,112325849,1514,1514,1514,1514,0
20230628,180300,112325849,1514,1514,1514,1514,0
20230628,180200,112325849,1514,1514,1514,1514,0
20230628,180100,112325849,1514,1514,1514,1514,0
20230628,180000,112325849,1514,1514,1514,1514,0
20230628,175900,112325849,1514,1514,1514,1514,0
20230628,175800,112325849,1514,1514,1514,1514,0
20230628,175700,112325849,1514,1514,1514,1514,0
20230628,175600,112325849,1514,1514,1514,1514,0
20230628,175500,112325849,1514,1514,1514,1514,0
20230628,175400,112325849,1514,1514,1514,1514,0
20230628,175300,112325849,1514,1514,1514,1514,0
20230628,175200,112325849,1514,1514,1514,1514,0
20230628,175100,112325849,1514,1514,1514,1514,0
20230628,175000,112325849,1514,1514,1514,1514,0
20230628,174900,112325849,1514,1514,1514,1514,0
20230628,174800,112325849,1514,1514,1514,1514,0
20230628,174700,112325849,1514,1514,1514,1514,0
20230628,174600,112325849,1514,1514,1514,1514,0
20230628,174500,112325849,1514,1514,1514,1514,0
20230628,174400,112325849,1514,1514,1514,1514,0
20230628,174300,112325849,1514,1514,1514,1514,0
20230628,174200,112325849,1514,1514,1514,1514,0
20230628,174100,112325849,1514,1514,1514,1514,0
20230628,174000,112325849,1514,1514,1514,1514,0
20230628,173900,112325849,1514,1514,1514,1514,1195
20230628,173800,112325849,1514,1514,1514,1514,0
20230628,173700,112325849,1514,1514,1514,1514,0
20230628,173600,112325849,1514,1514,1514,1514,0
20230628,173500,112325849,1514,1514,1514,1514,0
20230628,173400,112325849,1514,1514,1514,1514,0
20230628,173300,112325849,1514,1514,1514,1514,0
20230628,173200,112325849,1514,1514,1514,1514,0
20230628,173100,112325849,1514,1514,1514,1514,0
20230628,173000,112325849,1514,1514,1514,1514,0
20230628,172900,112325849,1514,1514,1514,1514,0
20230628,172800,112325849,1514,1514,1514,1514,0
20230628,172700,112325849,1514,1514,1514,1514,0
20230628,172600,112325849,1514,1514,1514,1514,0
20230628,172500,112325849,1514,1514,1514,1514,0
20230628,172400,112325849,1514,1514,1514,1514,0
20230628,172300,112325849,1514,1514,1514,1514,0
20230628,172200,112325849,1514,1514,1514,1514,0
20230628,172100,112325849,1514,1514,1514,1514,0
20230628,172000,112325849,1514,1514,1514,1514,0
20230628,171900,112325849,1514,1514,1514,1514,0
20230628,171800,112325849,1514,1514,1514,1514,0
20230628,171700,112325849,1514,1514,1514,1514,0
20230628,171600,112325849,1514,1514,1514,1514,0
20230628,171500,112325849,1514,1514,1514,1514,0
20230628,171400,112325849,1514,1514,1514,1514,0
20230628,171300,112325849,1514,1514,1514,1514,0
20230628,171200,112325849,1514,1514,1514,1514,0
20230628,171100,112325849,1514,1514,1514,1514,0
20230628,171000,112325849,1514,1514,1514,1514,0
20230628,170900,112325849,1514,1514,1514,1514,1195
20230628,170800,112325849,1514,1514,1514,1514,0
20230628,170700,112325849,1514,1514,1514,1514,0
20230628,170600,112325849,1514,1514,1514,1514,0
20230628,170500,112325849,1514,1514,1514,1514,0
20230628,170400,112325849,1514,1514,1514,1514,0
20230628,170300,112325849,1514,1514,1514,1514,0
20230628,170200,112325849,1514,1514,1514,1514,0
20230628,170100,112325849,1514,1514,1514,1514,0
20230628,170000,112325849,1514,1514,1514,1514,0
20230628,165900,112325849,1514,1514,1514,1514,0
20230628,165800,112325849,1514,1514,1514,1514,0
20230628,165700,112325849,1514,1514,1514,1514,0
20230628,165600,112325849,1514,1514,1514,1514,0
20230628,165500,112325849,1514,1514,1514,1514,0
20230628,165400,112325849,1514,1514,1514,1514,0
20230628,165300,112325849,1514,1514,1514,1514,0
20230628,165200,112325849,1514,1514,1514,1514,0
20230628,165100,112325849,1514,1514,1514,1514,0
20230628,165000,112325849,1514,1514,1514,1514,0
20230628,164900,112325849,1514,1514,1514,1514,0
20230628,164800,112325849,1514,1514,1514,1514,0
20230628,164700,112325849,1514,1514,1514,1514,0
20230628,164600,112325849,1514,1514,1514,1514,0
20230628,164500,112325849,1514,1514,1514,1514,0
20230628,164400,112325849,1514,1514,1514,1514,0
20230628,164300,112325849,1514,1514,1514,1514,0
20230628,164200,112325849,1514,1514,1514,1514,0
20230628,164100,112325849,1514,1514,1514,1514,0
20230628,164000,112325849,1514,1514,1514,1514,0
20230628,163900,112325849,1514,1514,1514,1514,1195
20230628,163800,112325849,1514,1514,1514,1514,0
20230628,163700,112325849,1514,1514,1514,1514,0
20230628,163600,112325849,1514,1514,1514,1514,0
20230628,163500,112325849,1514,1514,1514,1514,0
20230628,163400,112325849,1514,1514,1514,1514,0
20230628,163300,112325849,1514,1514,1514,1514,0
20230628,163200,112325849,1514,1514,1514,1514,0
20230628,163100,112325849,1514,1514,1514,1514,0
20230628,163000,112325849,1514,1514,1514,1514,0
20230628,162900,112325849,1514,1514,1514,1514,0
20230628,162800,112325849,1514,1514,1514,1514,0
20230628,162700,112325849,1514,1514,1514,1514,0
20230628,162600,112325849,1514,1514,1514,1514,0
20230628,162500,112325849,1514,1514,1514,1514,0
20230628,162400,112325849,1514,1514,1514,1514,0
20230628,162300,112325849,1514,1514,1514,1514,0
20230628,162200,112325849,1514,1514,1514,1514,0
20230628,162100,112325849,1514,1514,1514,1514,0
20230628,162000,112325849,1514,1514,1514,1514,0
20230628,161900,112325849,1514,1514,1514,1514,0
20230628,161800,112325849,1514,1514,1514,1514,0
20230628,161700,112325849,1514,1514,1514,1514,0
20230628,161600,112325849,1514,1514,1514,1514,0
20230628,161500,112325849,1514,1514,1514,1514,0
20230628,161400,112325849,1514,1514,1514,1514,0
20230628,161300,112325849,1514,1514,1514,1514,0
20230628,161200,112325849,1514,1514,1514,1514,0
20230628,161100,112325849,1514,1514,1514,1514,0
20230628,161000,112325849,1514,1514,1514,1514,0
20230628,160900,112325849,1514,1514,1514,1514,1195
20230628,160800,112325849,1514,1514,1514,1514,0
20230628,160700,112325849,1514,1514,1514,1514,0
20230628,160600,112325849,1514,1514,1514,1514,0
20230628,160500,112325849,1514,1514,1514,1514,0
20230628,160400,112325849,1514,1514,1514,1514,0
20230628,160300,112325849,1514,1514,1514,1514,0
20230628,160200,112325849,1514,1514,1514,1514,0
20230628,160100,112325849,1514,1514,1514,1514,0
20230628,160000,112325849,1514,1514,1514,1514,0
20230628,155900,112325849,1514,1514,1514,1514,0
20230628,155800,112325849,1514,1514,1514,1514,0
20230628,155700,112325849,1514,1514,1514,1514,0
20230628,155600,112325849,1514,1514,1514,1514,0
20230628,155500,112325849,1514,1514,1514,1514,0
20230628,155400,112325849,1514,1514,1514,1514,0
20230628,155300,112325849,1514,1514,1514,1514,0
20230628,155200,112325849,1514,1514,1514,1514,0
20230628,155100,112325849,1514,1514,1514,1514,0
20230628,155000,112325849,1514,1514,1514,1514,0
20230628,154900,112325849,1514,1514,1514,1514,0
20230628,154800,112325849,1514,1514,1514,1514,0
20230628,154700,112325849,1514,1514,1514,1514,0
20230628,154600,112325849,1514,1514,1514,1514,0
20230628,154500,112325849,1514,1514,1514,1514,0
20230628,154400,112325849,1514,1514,1514,1514,0
20230628,154300,112325849,1514,1514,1514,1514,0
20230628,154200,112325849,1514,1514,1514,1514,0
20230628,154100,112325849,1514,1514,1514,1514,0
20230628,154000,112325849,1514,1514,1514,1514,0
20230628,153900,112325849,1514,1514,1514,1514,1195
20230628,153800,112325849,1514,1514,1514,1514,0
20230628,153700,112325849,1514,1514,1514,1514,0
20230628,153600,112325849,1514,1514,1514,1514,0
20230628,153500,112325849,1514,1514,1514,1514,0
20230628,153400,112325849,1514,1514,1514,1514,0
20230628,153300,112325849,1514,1514,1514,1514,0
20230628,153200,112325849,1514,1514,1514,1514,0
20230628,153100,112325849,1514,1514,1514,1514,0
20230628,153000,112325849,1514,1514,1514,1514,1195
20230628,152900,110516619,1509,1509,1509,1509,0
20230628,152800,110516619,1509,1509,1509,1509,0
20230628,152700,110516619,1509,1509,1509,1509,0
20230628,152600,110516619,1509,1509,1509,1509,0
20230628,152500,110516619,1509,1509,1509,1509,0
20230628,152400,110516619,1509,1509,1509,1509,0
20230628,152300,110516619,1509,1509,1509,1509,0
20230628,152200,110516619,1509,1509,1509,1509,0
20230628,152100,110516619,1509,1509,1509,1509,0
20230628,152000,110516619,1509,1509,1509,1509,0
20230628,151900,110516619,1509,1509,1509,1509,0
20230628,151800,110516619,1509,1509,1509,1509,0
20230628,151700,110516619,1509,1508,1509,1508,1230
20230628,151600,108661479,1508,1508,1508,1508,0
20230628,151500,108661479,1508,1508,1508,1508,0
20230628,151400,108661479,1508,1508,1508,1508,0
20230628,151300,108661479,1508,1508,1508,1508,50
20230628,151200,108586079,1508,1508,1508,1508,0
20230628,151100,108586079,1508,1508,1508,1508,0
20230628,151000,108586079,1508,1508,1508,1508,0
20230628,150900,108586079,1508,1508,1508,1508,0
20230628,150800,108586079,1508,1508,1508,1508,1
20230628,150700,108584571,1505,1505,1505,1505,0
20230628,150600,108584571,1505,1506,1506,1505,2612
20230628,150500,104652149,1506,1506,1506,1506,0
20230628,150400,104652149,1506,1506,1506,1506,0
20230628,150300,104652149,1506,1506,1506,1506,0
20230628,150200,104652149,1506,1506,1506,1506,0
20230628,150100,104652149,1506,1508,1508,1506,25
20230628,150000,104614485,1508,1508,1508,1508,0
20230628,145900,104614485,1508,1508,1508,1508,381
20230628,145800,104039937,1507,1507,1507,1507,0
20230628,145700,104039937,1507,1507,1507,1507,30
20230628,145600,103994727,1508,1508,1508,1508,15
20230628,145500,103972107,1508,1508,1508,1508,0
20230628,145400,103972107,1508,1508,1508,1508,0
20230628,145300,103972107,1508,1508,1508,1508,1200
20230628,145200,102162507,1509,1509,1509,1509,0
20230628,145100,102162507,1509,1509,1509,1509,0
20230628,145000,102162507,1509,1509,1509,1509,0
20230628,144900,102162507,1509,1509,1509,1509,49
20230628,144800,102088566,1509,1509,1509,1509,50
20230628,144700,102013116,1509,1509,1509,1509,0
20230628,144600,102013116,1509,1509,1509,1509,610
20230628,144500,101092626,1508,1508,1508,1508,2
20230628,144400,101089610,1508,1508,1508,1508,87
20230628,144300,100958414,1508,1508,1508,1508,100
20230628,144200,100807614,1509,1509,1509,1509,0
20230628,144100,100807614,1509,1509,1509,1509,10
20230628,144000,100792524,1509,1509,1509,1509,300
20230628,143900,100339824,1509,1509,1509,1509,0
20230628,143800,100339824,1509,1509,1509,1509,0
20230628,143700,100339824,1509,1509,1509,1509,0
20230628,143600,100339824,1509,1509,1509,1509,0
20230628,143500,100339824,1509,1508,1509,1508,100
20230628,143400,100188925,1508,1508,1508,1508,10
20230628,143300,100173845,1509,1509,1509,1509,0
20230628,143200,100173845,1509,1509,1509,1509,0
20230628,143100,100173845,1509,1509,1509,1509,0
20230628,143000,100173845,1509,1509,1509,1509,0
20230628,142900,100173845,1509,1509,1509,1509,0
20230628,142800,100173845,1509,1509,1509,1509,18
20230628,142700,100146683,1509,1509,1509,1509,0
20230628,142600,100146683,1509,1509,1509,1509,0
20230628,142500,100146683,1509,1509,1509,1509,0
20230628,142400,100146683,1509,1509,1509,1509,0
20230628,142300,100146683,1509,1509,1509,1509,0
20230628,142200,100146683,1509,1509,1509,1509,0
20230628,142100,100146683,1509,1509,1509,1509,0
20230628,142000,100146683,1509,1509,1509,1509,0
20230628,141900,100146683,1509,1509,1509,1509,0
20230628,141800,100146683,1509,1509,1509,1509,2
20230628,141700,100143665,1509,1509,1509,1509,0
20230628,141600,100143665,1509,1509,1509,1509,0
20230628,141500,100143665,1509,1506,1509,1506,1261
20230628,141400,98241512,1507,1508,1508,1507,571
20230628,141300,97380944,1509,1509,1509,1509,0
20230628,141200,97380944,1509,1509,1509,1509,0
20230628,141100,97380944,1509,1509,1509,1509,0
20230628,141000,97380944,1509,1509,1509,1509,0
20230628,140900,97380944,1509,1509,1509,1509,0
20230628,140800,97380944,1509,1509,1509,1509,0
20230628,140700,97380944,1509,1509,1509,1509,1
20230628,140600,97379435,1509,1509,1509,1509,0
20230628,140500,97379435,1509,1509,1509,1509,0
20230628,140400,97379435,1509,1509,1509,1509,0
20230628,140300,97379435,1509,1509,1509,1509,0
20230628,140200,97379435,1509,1509,1509,1509,1959
20230628,140100,94423304,1509,1509,1509,1509,800
20230628,140000,93216104,1509,1509,1509,1509,0
20230628,135900,93216104,1509,1509,1509,1509,0
20230628,135800,93216104,1509,1509,1509,1509,0
20230628,135700,93216104,1509,1509,1509,1509,0
20230628,135600,93216104,1509,1509,1509,1509,0
20230628,135500,93216104,1509,1510,1510,1509,1415
20230628,135400,91079806,1511,1511,1511,1511,2994
20230628,135300,86555872,1511,1511,1511,1511,0
20230628,135200,86555872,1511,1511,1511,1511,0
20230628,135100,86555872,1511,1511,1511,1511,0
20230628,135000,86555872,1511,1511,1511,1511,0
20230628,134900,86555872,1511,1511,1511,1511,25
20230628,134800,86518097,1511,1511,1511,1511,0
20230628,134700,86518097,1511,1511,1511,1511,0
20230628,134600,86518097,1511,1511,1511,1511,0
20230628,134500,86518097,1511,1511,1511,1511,0
20230628,134400,86518097,1511,1511,1511,1511,0
20230628,134300,86518097,1511,1511,1511,1511,2
20230628,134200,86515075,1511,1512,1512,1511,746
20230628,134100,85387851,1512,1512,1512,1512,0
20230628,134000,85387851,1512,1512,1512,1512,2
20230628,133900,85384827,1514,1514,1514,1514,0
20230628,133800,85384827,1514,1514,1514,1514,0
20230628,133700,85384827,1514,1514,1514,1514,0
20230628,133600,85384827,1514,1514,1514,1514,1
20230628,133500,85383313,1514,1514,1514,1514,0
20230628,133400,85383313,1514,1514,1514,1514,0
20230628,133300,85383313,1514,1514,1514,1514,0
20230628,133200,85383313,1514,1514,1514,1514,0
20230628,133100,85383313,1514,1514,1514,1514,0
20230628,133000,85383313,1514,1514,1514,1514,0
20230628,132900,85383313,1514,1513,1514,1513,706
20230628,132800,84314501,1513,1513,1513,1513,0
20230628,132700,84314501,1513,1513,1513,1513,0
20230628,132600,84314501,1513,1513,1513,1513,0
20230628,132500,84314501,1513,1513,1513,1513,0
20230628,132400,84314501,1513,1513,1513,1513,0
20230628,132300,84314501,1513,1513,1513,1513,20
20230628,132200,84284241,1513,1510,1513,1510,4552
20230628,132100,77401256,1510,1510,1510,1510,0
20230628,132000,77401256,1510,1510,1510,1510,0
20230628,131900,77401256,1510,1510,1510,1510,0
20230628,131800,77401256,1510,1510,1510,1510,0
20230628,131700,77401256,1510,1510,1510,1510,991
20230628,131600,75904846,1510,1510,1510,1510,2039
20230628,131500,72825956,1510,1510,1510,1510,2000
20230628,131400,69805956,1510,1510,1510,1510,2000
20230628,131300,66785956,1510,1510,1510,1510,771
20230628,131200,65621746,1510,1510,1510,1510,0
20230628,131100,65621746,1510,1510,1510,1510,0
20230628,131000,65621746,1510,1510,1510,1510,219
20230628,130900,65291056,1508,1510,1510,1508,595
20230628,130800,64393596,1510,1510,1510,1510,500
20230628,130700,63638596,1510,1510,1510,1510,0
20230628,130600,63638596,1510,1510,1510,1510,0
20230628,130500,63638596,1510,1510,1510,1510,0
20230628,130400,63638596,1510,1510,1510,1510,0
20230628,130300,63638596,1510,1509,1510,1508,301
20230628,130200,63184616,1508,1508,1508,1508,0
20230628,130100,63184616,1508,1508,1508,1508,0
20230628,130000,63184616,1508,1508,1508,1508,0
20230628,125900,63184616,1508,1508,1508,1508,0
20230628,125800,63184616,1508,1508,1508,1508,100
20230628,125700,63033816,1509,1509,1509,1509,0
20230628,125600,63033816,1509,1509,1509,1509,0
20230628,125500,63033816,1509,1509,1509,1509,0
20230628,125400,63033816,1509,1509,1509,1509,0
20230628,125300,63033816,1509,1509,1509,1509,0
20230628,125200,63033816,1509,1509,1509,1509,0
20230628,125100,63033816,1509,1509,1509,1509,0
20230628,125000,63033816,1509,1509,1509,1509,0
20230628,124900,63033816,1509,1509,1509,1509,2
20230628,124800,63030798,1508,1508,1508,1508,0
20230628,124700,63030798,1508,1509,1509,1508,74
20230628,124600,62919205,1509,1509,1509,1509,0
20230628,124500,62919205,1509,1509,1509,1509,0
20230628,124400,62919205,1509,1509,1509,1509,0
20230628,124300,62919205,1509,1509,1509,1509,26
20230628,124200,62879971,1508,1508,1508,1508,0
20230628,124100,62879971,1508,1508,1508,1508,0
20230628,124000,62879971,1508,1508,1508,1508,0
20230628,123900,62879971,1508,1508,1508,1508,0
20230628,123800,62879971,1508,1508,1508,1508,0
20230628,123700,62879971,1508,1508,1508,1508,0
20230628,123600,62879971,1508,1508,1508,1508,0
20230628,123500,62879971,1508,1508,1508,1508,2019
20230628,123400,59835319,1507,1507,1507,1507,0
20230628,123300,59835319,1507,1507,1507,1507,0
20230628,123200,59835319,1507,1507,1507,1507,540
20230628,123100,59021539,1506,1511,1511,1506,1500
20230628,123000,56756559,1511,1511,1511,1511,0
20230628,122900,56756559,1511,1511,1511,1511,0
20230628,122800,56756559,1511,1511,1511,1511,2
20230628,122700,56753537,1511,1511,1511,1511,0
20230628,122600,56753537,1511,1511,1511,1511,101
20230628,122500,56600926,1511,1511,1511,1511,1
20230628,122400,56599415,1511,1511,1511,1511,100
20230628,122300,56448315,1511,1511,1511,1511,0
20230628,122200,56448315,1511,1511,1511,1511,0
20230628,122100,56448315,1511,1511,1511,1511,0
20230628,122000,56448315,1511,1511,1511,1511,0
20230628,121900,56448315,1511,1511,1511,1511,0
20230628,121800,56448315,1511,1511,1511,1511,0
20230628,121700,56448315,1511,1511,1511,1511,0
20230628,121600,56448315,1511,1511,1511,1511,0
20230628,121500,56448315,1511,1511,1511,1511,0
20230628,121400,56448315,1511,1511,1511,1511,0
20230628,121300,56448315,1511,1511,1511,1511,0
20230628,121200,56448315,1511,1511,1511,1511,0
20230628,121100,56448315,1511,1509,1511,1509,3
20230628,121000,56443785,1508,1508,1508,1508,1
20230628,120900,56442277,1505,1506,1506,1505,200
20230628,120800,56141266,1505,1505,1505,1505,0
20230628,120700,56141266,1505,1506,1506,1505,16
20230628,120600,56117181,1506,1505,1506,1505,17
20230628,120500,56091582,1505,1505,1505,1505,141
20230628,120400,55879377,1505,1505,1505,1505,22
20230628,120300,55846267,1505,1505,1505,1505,0
20230628,120200,55846267,1505,1505,1505,1505,1
20230628,120100,55844762,1505,1505,1505,1505,34
20230628,120000,55793592,1512,1512,1512,1512,0
20230628,115900,55793592,1512,1507,1512,1507,100
20230628,115800,55642407,1506,1506,1506,1506,0
20230628,115700,55642407,1506,1506,1506,1506,0
20230628,115600,55642407,1506,1506,1506,1506,1
20230628,115500,55640901,1513,1513,1513,1513,0
20230628,115400,55640901,1513,1513,1513,1513,0
20230628,115300,55640901,1513,1513,1513,1513,0
20230628,115200,55640901,1513,1513,1513,1513,0
20230628,115100,55640901,1513,1513,1513,1513,0
20230628,115000,55640901,1513,1513,1513,1513,0
20230628,114900,55640901,1513,1513,1513,1513,0
20230628,114800,55640901,1513,1513,1513,1513,0
20230628,114700,55640901,1513,1513,1513,1513,0
20230628,114600,55640901,1513,1513,1513,1513,0
20230628,114500,55640901,1513,1513,1513,1513,0
20230628,114400,55640901,1513,1513,1513,1513,0
20230628,114300,55640901,1513,1513,1513,1513,0
20230628,114200,55640901,1513,1513,1513,1513,0
20230628,114100,55640901,1513,1513,1513,1513,1
20230628,114000,55639388,1512,1512,1512,1512,462
20230628,113900,54940844,1512,1512,1512,1512,0
20230628,113800,54940844,1512,1512,1512,1512,0
20230628,113700,54940844,1512,1512,1512,1512,0
20230628,113600,54940844,1512,1512,1512,1512,0
20230628,113500,54940844,1512,1512,1512,1512,0
20230628,113400,54940844,1512,1512,1512,1512,0
20230628,113300,54940844,1512,1512,1512,1512,0
20230628,113200,54940844,1512,1504,1512,1504,279
20230628,113100,54521220,1504,1505,1505,1504,438
20230628,113000,53862090,1505,1504,1505,1504,1100
20230628,112900,52207613,1505,1505,1505,1505,540
20230628,112800,51394913,1505,1506,1506,1505,543
20230628,112700,50577654,1505,1506,1506,1505,944
20230628,112600,49156788,1507,1507,1507,1507,0
20230628,112500,49156788,1507,1507,1507,1507,10
20230628,112400,49141718,1507,1509,1509,1507,3076
20230628,112300,44503086,1510,1511,1511,1510,1030
20230628,112200,42947766,1513,1513,1513,1513,0
20230628,112100,42947766,1513,1512,1513,1512,1000
20230628,112000,41434868,1512,1512,1512,1512,0
20230628,111900,41434868,1512,1512,1512,1512,30
20230628,111800,41389508,1512,1512,1512,1512,0
20230628,111700,41389508,1512,1512,1512,1512,0
20230628,111600,41389508,1512,1512,1512,1512,100
20230628,111500,41238308,1512,1512,1512,1512,0
20230628,111400,41238308,1512,1512,1512,1512,0
20230628,111300,41238308,1512,1512,1512,1512,0
20230628,111200,41238308,1512,1512,1512,1512,0
20230628,111100,41238308,1512,1512,1512,1512,0
20230628,111000,41238308,1512,1512,1512,1512,0
20230628,110900,41238308,1512,1512,1512,1512,0
20230628,110800,41238308,1512,1512,1512,1512,0
20230628,110700,41238308,1512,1512,1512,1512,2
20230628,110600,41235284,1509,1509,1509,1509,0
20230628,110500,41235284,1509,1509,1509,1509,0
20230628,110400,41235284,1509,1509,1509,1509,0
20230628,110300,41235284,1509,1509,1509,1509,74
20230628,110200,41123618,1509,1509,1509,1509,0
20230628,110100,41123618,1509,1509,1509,1509,0
20230628,110000,41123618,1509,1509,1509,1509,0
20230628,105900,41123618,1509,1509,1509,1509,0
20230628,105800,41123618,1509,1509,1509,1509,792
20230628,105700,39928490,1508,1509,1509,1508,2355
20230628,105600,36376592,1509,1509,1509,1509,156
20230628,105500,36141188,1510,1510,1510,1510,0
20230628,105400,36141188,1510,1510,1510,1510,44
20230628,105300,36074748,1510,1510,1510,1510,100
20230628,105200,35923748,1510,1510,1510,1510,2
20230628,105100,35920728,1510,1511,1512,1510,67
20230628,105000,35819427,1511,1511,1511,1511,0
20230628,104900,35819427,1511,1511,1511,1511,0
20230628,104800,35819427,1511,1511,1511,1511,0
20230628,104700,35819427,1511,1511,1511,1511,0
20230628,104600,35819427,1511,1511,1511,1511,0
20230628,104500,35819427,1511,1511,1511,1511,0
20230628,104400,35819427,1511,1511,1511,1511,159
20230628,104300,35579178,1510,1510,1510,1510,0
20230628,104200,35579178,1510,1510,1510,1510,0
20230628,104100,35579178,1510,1510,1510,1510,0
20230628,104000,35579178,1510,1510,1510,1510,1
20230628,103900,35577668,1510,1510,1510,1510,0
20230628,103800,35577668,1510,1510,1510,1510,471
20230628,103700,34866458,1511,1511,1511,1511,5
20230628,103600,34858903,1511,1511,1511,1511,0
20230628,103500,34858903,1511,1511,1511,1511,0
20230628,103400,34858903,1511,1511,1511,1511,135
20230628,103300,34654918,1512,1512,1512,1512,0
20230628,103200,34654918,1512,1512,1512,1512,0
20230628,103100,34654918,1512,1512,1512,1512,0
20230628,103000,34654918,1512,1512,1512,1512,0
20230628,102900,34654918,1512,1512,1512,1512,0
20230628,102800,34654918,1512,1512,1512,1512,0
20230628,102700,34654918,1512,1512,1512,1512,19
20230628,102600,34626190,1512,1512,1512,1512,1
20230628,102500,34624678,1513,1513,1513,1513,0
20230628,102400,34624678,1513,1513,1513,1513,0
20230628,102300,34624678,1513,1513,1513,1513,0
20230628,102200,34624678,1513,1513,1513,1513,20
20230628,102100,34594418,1513,1513,1513,1511,851
20230628,102000,33308553,1511,1511,1511,1511,2100
20230628,101900,30135453,1513,1513,1513,1513,0
20230628,101800,30135453,1513,1513,1513,1513,4
20230628,101700,30129401,1513,1513,1513,1513,100
20230628,101600,29978101,1513,1513,1513,1513,150
20230628,101500,29751151,1511,1511,1511,1511,0
20230628,101400,29751151,1511,1511,1511,1511,0
20230628,101300,29751151,1511,1511,1511,1511,6
20230628,101200,29742085,1513,1513,1513,1513,401
20230628,101100,29135372,1513,1513,1513,1513,0
20230628,101000,29135372,1513,1513,1513,1513,3
20230628,100900,29130833,1513,1513,1513,1513,1
20230628,100800,29129320,1513,1513,1513,1513,0
20230628,100700,29129320,1513,1513,1513,1513,7
20230628,100600,29118729,1513,1513,1513,1513,1
20230628,100500,29117216,1513,1513,1513,1513,12
20230628,100400,29099060,1509,1509,1509,1509,0
20230628,100300,29099060,1509,1509,1509,1509,0
20230628,100200,29099060,1509,1513,1513,1509,7
20230628,100100,29088477,1513,1513,1513,1513,0
20230628,100000,29088477,1513,1513,1513,1513,5
20230628,095900,29080912,1513,1513,1513,1513,0
20230628,095800,29080912,1513,1513,1513,1513,1
20230628,095700,29079399,1513,1513,1513,1513,0
20230628,095600,29079399,1513,1513,1513,1513,1
20230628,095500,29077886,1512,1512,1512,1512,1
20230628,095400,29076374,1513,1510,1513,1510,2
20230628,095300,29073351,1509,1510,1510,1509,312
20230628,095200,28602531,1510,1510,1510,1510,1487
20230628,095100,26357161,1513,1513,1513,1513,133
20230628,095000,26155932,1513,1513,1513,1513,1
20230628,094900,26154419,1510,1510,1510,1510,50
20230628,094800,26078919,1513,1513,1513,1513,1
20230628,094700,26077406,1513,1510,1513,1510,1452
20230628,094600,23883784,1510,1510,1510,1510,102
20230628,094500,23729764,1510,1510,1510,1510,662
20230628,094400,22730144,1510,1510,1510,1510,1
20230628,094300,22728634,1510,1508,1510,1508,701
20230628,094200,21671524,1510,1510,1510,1510,1
20230628,094100,21670014,1510,1510,1510,1510,300
20230628,094000,21217014,1510,1507,1510,1507,2059
20230628,093900,18110772,1507,1507,1507,1507,2
20230628,093800,18107758,1507,1507,1507,1507,265
20230628,093700,17708403,1507,1507,1507,1507,235
20230628,093600,17354258,1508,1507,1508,1507,1661
20230628,093500,14851125,1508,1508,1508,1508,2
20230628,093400,14848109,1508,1508,1508,1508,2
20230628,093300,14845093,1508,1508,1508,1508,37
20230628,093200,14789297,1508,1507,1508,1507,2123
20230628,093100,11589923,1508,1507,1508,1507,26
20230628,093000,11550730,1508,1508,1508,1508,663
20230628,092900,10550926,1510,1507,1510,1507,1327
20230628,092800,8549851,1507,1510,1510,1507,67
20230628,092700,8448864,1507,1509,1509,1507,4164
20230628,092600,2173682,1510,1510,1510,1510,0
20230628,092500,2173682,1510,1510,1510,1510,3
20230628,092400,2169152,1511,1511,1511,1511,1
20230628,092300,2167641,1511,1512,1512,1511,32
20230628,092200,2119288,1512,1512,1512,1512,20
20230628,092100,2089048,1512,1511,1512,1511,2
20230628,092000,2086025,1511,1511,1511,1511,1
20230628,091900,2084514,1512,1512,1512,1512,1
20230628,091800,2083002,1512,1512,1512,1512,2
20230628,091700,2079978,1512,1512,1512,1512,1
20230628,091600,2078466,1512,1506,1512,1506,686
20230628,091500,1045320,1513,1514,1514,1513,3
20230628,091400,1040780,1514,1514,1514,1514,0
20230628,091300,1040780,1514,1514,1514,1514,1
20230628,091200,1039266,1514,1514,1514,1514,1
20230628,091100,1037752,1514,1514,1514,1514,1
20230628,091000,1036238,1515,1515,1515,1515,0
20230628,090900,1036238,1515,1515,1515,1515,0
20230628,090800,1036238,1515,1515,1515,1515,0
20230628,090700,1036238,1515,1515,1515,1515,0
20230628,090600,1036238,1515,1515,1515,1515,661
20230628,090500,34823,1516,1516,1516,1516,0
20230628,090400,34823,1516,1516,1516,1516,0
20230628,090300,34823,1516,1516,1516,1516,0
20230628,090200,34823,1516,1516,1516,1516,1
20230628,090100,33307,1516,1506,1516,1506,2
20230628,090000,30285,1517,1517,1517,1506,20