KissMeData/007120/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184600,318942788,1688,1688,1688,1688,2164
20230626,184500,318942788,1688,1688,1688,1688,0
20230626,184400,318942788,1688,1688,1688,1688,0
20230626,184300,318942788,1688,1688,1688,1688,0
20230626,184200,318942788,1688,1688,1688,1688,0
20230626,184100,318942788,1688,1688,1688,1688,0
20230626,184000,318942788,1688,1688,1688,1688,0
20230626,183900,318942788,1688,1688,1688,1688,0
20230626,183800,318942788,1688,1688,1688,1688,0
20230626,183700,318942788,1688,1688,1688,1688,0
20230626,183600,318942788,1688,1688,1688,1688,0
20230626,183500,318942788,1688,1688,1688,1688,0
20230626,183400,318942788,1688,1688,1688,1688,0
20230626,183300,318942788,1688,1688,1688,1688,0
20230626,183200,318942788,1688,1688,1688,1688,0
20230626,183100,318942788,1688,1688,1688,1688,0
20230626,183000,318942788,1688,1688,1688,1688,0
20230626,182900,318942788,1688,1688,1688,1688,0
20230626,182800,318942788,1688,1688,1688,1688,0
20230626,182700,318942788,1688,1688,1688,1688,0
20230626,182600,318942788,1688,1688,1688,1688,0
20230626,182500,318942788,1688,1688,1688,1688,0
20230626,182400,318942788,1688,1688,1688,1688,0
20230626,182300,318942788,1688,1688,1688,1688,0
20230626,182200,318942788,1688,1688,1688,1688,0
20230626,182100,318942788,1688,1688,1688,1688,0
20230626,182000,318942788,1688,1688,1688,1688,0
20230626,181900,318942788,1688,1688,1688,1688,0
20230626,181800,318942788,1688,1688,1688,1688,0
20230626,181700,318942788,1688,1688,1688,1688,0
20230626,181600,318942788,1688,1688,1688,1688,2164
20230626,181500,318942788,1688,1688,1688,1688,0
20230626,181400,318942788,1688,1688,1688,1688,0
20230626,181300,318942788,1688,1688,1688,1688,0
20230626,181200,318942788,1688,1688,1688,1688,0
20230626,181100,318942788,1688,1688,1688,1688,0
20230626,181000,318942788,1688,1688,1688,1688,0
20230626,180900,318942788,1688,1688,1688,1688,0
20230626,180800,318942788,1688,1688,1688,1688,0
20230626,180700,318942788,1688,1688,1688,1688,0
20230626,180600,318942788,1688,1688,1688,1688,0
20230626,180500,318942788,1688,1688,1688,1688,0
20230626,180400,318942788,1688,1688,1688,1688,0
20230626,180300,318942788,1688,1688,1688,1688,0
20230626,180200,318942788,1688,1688,1688,1688,0
20230626,180100,318942788,1688,1688,1688,1688,0
20230626,180000,318942788,1688,1688,1688,1688,0
20230626,175900,318942788,1688,1688,1688,1688,0
20230626,175800,318942788,1688,1688,1688,1688,0
20230626,175700,318942788,1688,1688,1688,1688,0
20230626,175600,318942788,1688,1688,1688,1688,0
20230626,175500,318942788,1688,1688,1688,1688,0
20230626,175400,318942788,1688,1688,1688,1688,0
20230626,175300,318942788,1688,1688,1688,1688,0
20230626,175200,318942788,1688,1688,1688,1688,0
20230626,175100,318942788,1688,1688,1688,1688,0
20230626,175000,318942788,1688,1688,1688,1688,0
20230626,174900,318942788,1688,1688,1688,1688,0
20230626,174800,318942788,1688,1688,1688,1688,0
20230626,174700,318942788,1688,1688,1688,1688,0
20230626,174600,318942788,1688,1688,1688,1688,2164
20230626,174500,318942788,1688,1688,1688,1688,0
20230626,174400,318942788,1688,1688,1688,1688,0
20230626,174300,318942788,1688,1688,1688,1688,0
20230626,174200,318942788,1688,1688,1688,1688,0
20230626,174100,318942788,1688,1688,1688,1688,0
20230626,174000,318942788,1688,1688,1688,1688,0
20230626,173900,318942788,1688,1688,1688,1688,0
20230626,173800,318942788,1688,1688,1688,1688,0
20230626,173700,318942788,1688,1688,1688,1688,0
20230626,173600,318942788,1688,1688,1688,1688,0
20230626,173500,318942788,1688,1688,1688,1688,0
20230626,173400,318942788,1688,1688,1688,1688,0
20230626,173300,318942788,1688,1688,1688,1688,0
20230626,173200,318942788,1688,1688,1688,1688,0
20230626,173100,318942788,1688,1688,1688,1688,0
20230626,173000,318942788,1688,1688,1688,1688,0
20230626,172900,318942788,1688,1688,1688,1688,0
20230626,172800,318942788,1688,1688,1688,1688,0
20230626,172700,318942788,1688,1688,1688,1688,0
20230626,172600,318942788,1688,1688,1688,1688,0
20230626,172500,318942788,1688,1688,1688,1688,0
20230626,172400,318942788,1688,1688,1688,1688,0
20230626,172300,318942788,1688,1688,1688,1688,0
20230626,172200,318942788,1688,1688,1688,1688,0
20230626,172100,318942788,1688,1688,1688,1688,0
20230626,172000,318942788,1688,1688,1688,1688,0
20230626,171900,318942788,1688,1688,1688,1688,0
20230626,171800,318942788,1688,1688,1688,1688,0
20230626,171700,318942788,1688,1688,1688,1688,0
20230626,171600,318942788,1688,1688,1688,1688,2164
20230626,171500,318942788,1688,1688,1688,1688,0
20230626,171400,318942788,1688,1688,1688,1688,0
20230626,171300,318942788,1688,1688,1688,1688,0
20230626,171200,318942788,1688,1688,1688,1688,0
20230626,171100,318942788,1688,1688,1688,1688,0
20230626,171000,318942788,1688,1688,1688,1688,0
20230626,170900,318942788,1688,1688,1688,1688,0
20230626,170800,318942788,1688,1688,1688,1688,0
20230626,170700,318942788,1688,1688,1688,1688,0
20230626,170600,318942788,1688,1688,1688,1688,0
20230626,170500,318942788,1688,1688,1688,1688,0
20230626,170400,318942788,1688,1688,1688,1688,0
20230626,170300,318942788,1688,1688,1688,1688,0
20230626,170200,318942788,1688,1688,1688,1688,0
20230626,170100,318942788,1688,1688,1688,1688,0
20230626,170000,318942788,1688,1688,1688,1688,0
20230626,165900,318942788,1688,1688,1688,1688,0
20230626,165800,318942788,1688,1688,1688,1688,0
20230626,165700,318942788,1688,1688,1688,1688,0
20230626,165600,318942788,1688,1688,1688,1688,0
20230626,165500,318942788,1688,1688,1688,1688,0
20230626,165400,318942788,1688,1688,1688,1688,0
20230626,165300,318942788,1688,1688,1688,1688,0
20230626,165200,318942788,1688,1688,1688,1688,0
20230626,165100,318942788,1688,1688,1688,1688,0
20230626,165000,318942788,1688,1688,1688,1688,0
20230626,164900,318942788,1688,1688,1688,1688,0
20230626,164800,318942788,1688,1688,1688,1688,0
20230626,164700,318942788,1688,1688,1688,1688,0
20230626,164600,318942788,1688,1688,1688,1688,2164
20230626,164500,318942788,1688,1688,1688,1688,0
20230626,164400,318942788,1688,1688,1688,1688,0
20230626,164300,318942788,1688,1688,1688,1688,0
20230626,164200,318942788,1688,1688,1688,1688,0
20230626,164100,318942788,1688,1688,1688,1688,0
20230626,164000,318942788,1688,1688,1688,1688,0
20230626,163900,318942788,1688,1688,1688,1688,0
20230626,163800,318942788,1688,1688,1688,1688,0
20230626,163700,318942788,1688,1688,1688,1688,0
20230626,163600,318942788,1688,1688,1688,1688,0
20230626,163500,318942788,1688,1688,1688,1688,0
20230626,163400,318942788,1688,1688,1688,1688,0
20230626,163300,318942788,1688,1688,1688,1688,0
20230626,163200,318942788,1688,1688,1688,1688,0
20230626,163100,318942788,1688,1688,1688,1688,0
20230626,163000,318942788,1688,1688,1688,1688,0
20230626,162900,318942788,1688,1688,1688,1688,0
20230626,162800,318942788,1688,1688,1688,1688,0
20230626,162700,318942788,1688,1688,1688,1688,0
20230626,162600,318942788,1688,1688,1688,1688,0
20230626,162500,318942788,1688,1688,1688,1688,0
20230626,162400,318942788,1688,1688,1688,1688,0
20230626,162300,318942788,1688,1688,1688,1688,0
20230626,162200,318942788,1688,1688,1688,1688,0
20230626,162100,318942788,1688,1688,1688,1688,0
20230626,162000,318942788,1688,1688,1688,1688,0
20230626,161900,318942788,1688,1688,1688,1688,0
20230626,161800,318942788,1688,1688,1688,1688,0
20230626,161700,318942788,1688,1688,1688,1688,0
20230626,161600,318942788,1688,1688,1688,1688,2164
20230626,161500,318942788,1688,1688,1688,1688,0
20230626,161400,318942788,1688,1688,1688,1688,0
20230626,161300,318942788,1688,1688,1688,1688,0
20230626,161200,318942788,1688,1688,1688,1688,0
20230626,161100,318942788,1688,1688,1688,1688,0
20230626,161000,318942788,1688,1688,1688,1688,0
20230626,160900,318942788,1688,1688,1688,1688,0
20230626,160800,318942788,1688,1688,1688,1688,0
20230626,160700,318942788,1688,1688,1688,1688,0
20230626,160600,318942788,1688,1688,1688,1688,0
20230626,160500,318942788,1688,1688,1688,1688,0
20230626,160400,318942788,1688,1688,1688,1688,0
20230626,160300,318942788,1688,1688,1688,1688,0
20230626,160200,318942788,1688,1688,1688,1688,0
20230626,160100,318942788,1688,1688,1688,1688,0
20230626,160000,318942788,1688,1688,1688,1688,0
20230626,155900,318942788,1688,1688,1688,1688,0
20230626,155800,318942788,1688,1688,1688,1688,0
20230626,155700,318942788,1688,1688,1688,1688,0
20230626,155600,318942788,1688,1688,1688,1688,0
20230626,155500,318942788,1688,1688,1688,1688,0
20230626,155400,318942788,1688,1688,1688,1688,0
20230626,155300,318942788,1688,1688,1688,1688,0
20230626,155200,318942788,1688,1688,1688,1688,0
20230626,155100,318942788,1688,1688,1688,1688,0
20230626,155000,318942788,1688,1688,1688,1688,0
20230626,154900,318942788,1688,1688,1688,1688,0
20230626,154800,318942788,1688,1688,1688,1688,0
20230626,154700,318942788,1688,1688,1688,1688,0
20230626,154600,318942788,1688,1688,1688,1688,2164
20230626,154500,318942788,1688,1688,1688,1688,0
20230626,154400,318942788,1688,1688,1688,1688,0
20230626,154300,318942788,1688,1688,1688,1688,0
20230626,154200,318942788,1688,1688,1688,1688,0
20230626,154100,318942788,1688,1688,1688,1688,0
20230626,154000,318942788,1688,1688,1688,1688,0
20230626,153900,318942788,1688,1688,1688,1688,0
20230626,153800,318942788,1688,1688,1688,1688,0
20230626,153700,318942788,1688,1688,1688,1688,0
20230626,153600,318942788,1688,1688,1688,1688,0
20230626,153500,318942788,1688,1688,1688,1688,0
20230626,153400,318942788,1688,1688,1688,1688,0
20230626,153300,318942788,1688,1688,1688,1688,0
20230626,153200,318942788,1688,1688,1688,1688,0
20230626,153100,318942788,1688,1688,1688,1688,0
20230626,153000,318942788,1688,1688,1688,1688,2164
20230626,152900,315289956,1687,1687,1687,1687,0
20230626,152800,315289956,1687,1687,1687,1687,0
20230626,152700,315289956,1687,1687,1687,1687,0
20230626,152600,315289956,1687,1687,1687,1687,0
20230626,152500,315289956,1687,1687,1687,1687,0
20230626,152400,315289956,1687,1687,1687,1687,0
20230626,152300,315289956,1687,1687,1687,1687,0
20230626,152200,315289956,1687,1687,1687,1687,0
20230626,152100,315289956,1687,1687,1687,1687,0
20230626,152000,315289956,1687,1687,1687,1687,0
20230626,151900,315289956,1687,1688,1688,1687,136
20230626,151800,315060419,1688,1687,1688,1687,132
20230626,151700,314837626,1687,1688,1688,1686,846
20230626,151600,313410319,1686,1687,1687,1686,31
20230626,151500,313358043,1686,1686,1686,1686,31
20230626,151400,313305777,1686,1688,1688,1686,731
20230626,151300,312073074,1688,1688,1688,1688,5
20230626,151200,312064634,1688,1688,1688,1688,0
20230626,151100,312064634,1688,1687,1688,1687,1801
20230626,151000,309026346,1687,1687,1687,1687,0
20230626,150900,309026346,1687,1687,1687,1687,1
20230626,150800,309024659,1685,1685,1685,1685,2008
20230626,150700,305641179,1685,1687,1687,1685,33
20230626,150600,305585572,1685,1685,1685,1685,223
20230626,150500,305209817,1685,1688,1688,1684,11547
20230626,150400,285751184,1687,1688,1688,1687,617
20230626,150300,284709717,1688,1688,1688,1688,0
20230626,150200,284709717,1688,1688,1688,1688,20
20230626,150100,284675957,1688,1686,1688,1686,2
20230626,150000,284672583,1686,1686,1686,1686,44
20230626,145900,284598399,1686,1686,1686,1686,0
20230626,145800,284598399,1686,1687,1687,1686,6
20230626,145700,284588281,1687,1687,1688,1685,128
20230626,145600,284372468,1688,1685,1688,1685,56
20230626,145500,284278105,1688,1688,1688,1688,0
20230626,145400,284278105,1688,1688,1688,1688,0
20230626,145300,284278105,1688,1688,1688,1688,0
20230626,145200,284278105,1688,1688,1688,1688,0
20230626,145100,284278105,1688,1688,1688,1688,50
20230626,145000,284193705,1688,1688,1688,1688,0
20230626,144900,284193705,1688,1688,1688,1688,0
20230626,144800,284193705,1688,1688,1688,1684,1112
20230626,144700,282320006,1688,1688,1688,1688,0
20230626,144600,282320006,1688,1688,1688,1688,40
20230626,144500,282252486,1688,1688,1688,1688,44
20230626,144400,282178214,1688,1688,1688,1688,0
20230626,144300,282178214,1688,1687,1688,1687,3
20230626,144200,282173152,1688,1686,1688,1685,861
20230626,144100,280720866,1687,1687,1687,1686,2005
20230626,144000,277338665,1690,1690,1690,1690,0
20230626,143900,277338665,1690,1687,1690,1687,732
20230626,143800,276103778,1690,1690,1690,1690,1
20230626,143700,276102088,1691,1691,1691,1691,0
20230626,143600,276102088,1691,1691,1691,1691,0
20230626,143500,276102088,1691,1691,1691,1691,0
20230626,143400,276102088,1691,1691,1691,1691,0
20230626,143300,276102088,1691,1691,1691,1691,0
20230626,143200,276102088,1691,1691,1691,1691,0
20230626,143100,276102088,1691,1691,1691,1691,0
20230626,143000,276102088,1691,1691,1691,1691,0
20230626,142900,276102088,1691,1691,1691,1691,165
20230626,142800,275823073,1691,1691,1691,1691,1
20230626,142700,275821382,1691,1691,1691,1691,0
20230626,142600,275821382,1691,1691,1691,1691,101
20230626,142500,275650591,1687,1687,1687,1687,19
20230626,142400,275618538,1691,1691,1691,1691,0
20230626,142300,275618538,1691,1691,1691,1691,0
20230626,142200,275618538,1691,1687,1691,1687,2
20230626,142100,275615160,1688,1688,1688,1688,0
20230626,142000,275615160,1688,1689,1689,1688,2
20230626,141900,275611783,1690,1686,1691,1686,565
20230626,141800,274657066,1686,1686,1686,1686,0
20230626,141700,274657066,1686,1686,1686,1686,0
20230626,141600,274657066,1686,1686,1686,1686,140
20230626,141500,274421026,1686,1684,1686,1683,277
20230626,141400,273954216,1683,1683,1683,1683,0
20230626,141300,273954216,1683,1686,1686,1683,694
20230626,141200,272785678,1685,1685,1685,1685,1
20230626,141100,272783993,1685,1685,1685,1685,1
20230626,141000,272782308,1690,1690,1690,1690,1
20230626,140900,272780618,1691,1684,1691,1684,4
20230626,140800,272773875,1690,1690,1690,1690,85
20230626,140700,272630225,1690,1690,1690,1690,838
20230626,140600,271214005,1691,1691,1691,1691,0
20230626,140500,271214005,1691,1691,1691,1691,0
20230626,140400,271214005,1691,1690,1691,1690,57
20230626,140300,271117630,1682,1690,1690,1682,3133
20230626,140200,265841421,1690,1690,1690,1690,0
20230626,140100,265841421,1690,1691,1691,1690,1601
20230626,140000,263135276,1691,1692,1693,1691,1550
20230626,135900,260512738,1692,1693,1693,1692,110
20230626,135800,260326586,1692,1696,1696,1692,927
20230626,135700,258757713,1693,1694,1694,1693,2170
20230626,135600,255081734,1696,1696,1696,1696,20
20230626,135500,255047814,1697,1697,1697,1697,0
20230626,135400,255047814,1697,1697,1697,1697,1
20230626,135300,255046117,1697,1697,1697,1697,1
20230626,135200,255044420,1696,1695,1696,1695,2
20230626,135100,255041029,1694,1694,1694,1694,1029
20230626,135000,253297903,1694,1694,1694,1694,0
20230626,134900,253297903,1694,1694,1694,1694,0
20230626,134800,253297903,1694,1694,1694,1694,100
20230626,134700,253128503,1694,1694,1694,1694,0
20230626,134600,253128503,1694,1694,1694,1694,0
20230626,134500,253128503,1694,1694,1694,1694,10
20230626,134400,253111563,1694,1694,1694,1694,0
20230626,134300,253111563,1694,1694,1694,1694,20
20230626,134200,253077683,1694,1694,1694,1694,0
20230626,134100,253077683,1694,1694,1694,1694,306
20230626,134000,252559319,1693,1693,1693,1693,0
20230626,133900,252559319,1693,1693,1693,1693,0
20230626,133800,252559319,1693,1694,1694,1693,676
20230626,133700,251414409,1693,1693,1693,1693,0
20230626,133600,251414409,1693,1693,1693,1693,12
20230626,133500,251394093,1693,1693,1693,1693,0
20230626,133400,251394093,1693,1694,1694,1693,341
20230626,133300,250816476,1694,1694,1694,1694,0
20230626,133200,250816476,1694,1694,1694,1694,0
20230626,133100,250816476,1694,1694,1694,1694,3
20230626,133000,250811394,1698,1697,1698,1697,4
20230626,132900,250804604,1697,1696,1697,1696,166
20230626,132800,250522924,1697,1697,1697,1697,2770
20230626,132700,245822234,1697,1693,1697,1693,4
20230626,132600,245815453,1690,1690,1690,1690,130
20230626,132500,245595753,1690,1691,1691,1690,1088
20230626,132400,243756049,1691,1692,1692,1691,558
20230626,132300,242811947,1692,1692,1692,1692,31
20230626,132200,242759495,1692,1692,1692,1692,0
20230626,132100,242759495,1692,1692,1692,1692,0
20230626,132000,242759495,1692,1693,1693,1692,22
20230626,131900,242722261,1694,1694,1694,1694,1
20230626,131800,242720567,1694,1694,1694,1694,21
20230626,131700,242684993,1695,1696,1696,1695,603
20230626,131600,241662543,1697,1697,1697,1697,0
20230626,131500,241662543,1697,1696,1697,1696,9
20230626,131400,241647278,1697,1697,1697,1697,1
20230626,131300,241645581,1698,1697,1698,1697,103
20230626,131200,241470789,1697,1698,1698,1697,401
20230626,131100,240790291,1699,1697,1699,1697,656
20230626,131000,239676361,1698,1697,1698,1697,6
20230626,130900,239666175,1698,1697,1698,1696,446
20230626,130800,238909394,1696,1695,1696,1695,1003
20230626,130700,237209306,1695,1695,1695,1695,1720
20230626,130600,234293906,1690,1690,1690,1690,271
20230626,130500,233835916,1689,1689,1690,1687,1008
20230626,130400,232132413,1686,1689,1689,1686,500
20230626,130300,231288165,1689,1689,1689,1689,9
20230626,130200,231272964,1689,1689,1689,1689,1
20230626,130100,231271275,1680,1680,1680,1680,781
20230626,130000,229959195,1680,1689,1689,1680,1886
20230626,125900,226786746,1690,1690,1690,1690,0
20230626,125800,226786746,1690,1690,1690,1690,0
20230626,125700,226786746,1690,1690,1690,1690,2
20230626,125600,226783366,1690,1695,1696,1689,1622
20230626,125500,224040831,1695,1695,1695,1693,278
20230626,125400,223569643,1695,1695,1695,1695,5
20230626,125300,223561168,1696,1692,1696,1692,302
20230626,125200,223050176,1697,1697,1697,1697,0
20230626,125100,223050176,1697,1697,1697,1697,0
20230626,125000,223050176,1697,1697,1697,1697,0
20230626,124900,223050176,1697,1697,1697,1697,0
20230626,124800,223050176,1697,1697,1697,1697,130
20230626,124700,222829566,1697,1697,1697,1697,1
20230626,124600,222827869,1694,1694,1694,1694,79
20230626,124500,222694043,1698,1698,1698,1698,3
20230626,124400,222688949,1698,1698,1698,1698,0
20230626,124300,222688949,1698,1698,1698,1698,0
20230626,124200,222688949,1698,1698,1698,1698,10
20230626,124100,222671969,1698,1698,1698,1698,2
20230626,124000,222668573,1698,1698,1698,1698,297
20230626,123900,222164267,1698,1698,1698,1698,1
20230626,123800,222162569,1693,1699,1699,1693,942
20230626,123700,220566970,1693,1699,1699,1693,31
20230626,123600,220514480,1692,1696,1696,1692,533
20230626,123500,219612328,1698,1699,1699,1698,2
20230626,123400,219608931,1697,1699,1699,1697,380
20230626,123300,218963313,1699,1699,1699,1699,35
20230626,123200,218903848,1698,1698,1698,1698,1
20230626,123100,218902150,1699,1699,1699,1699,0
20230626,123000,218902150,1699,1699,1699,1699,100
20230626,122900,218732250,1699,1699,1699,1699,0
20230626,122800,218732250,1699,1698,1699,1698,242
20230626,122700,218321258,1698,1698,1698,1698,5
20230626,122600,218312768,1698,1698,1698,1698,13
20230626,122500,218290694,1698,1698,1698,1698,1
20230626,122400,218288996,1691,1691,1691,1691,0
20230626,122300,218288996,1691,1698,1698,1691,87
20230626,122200,218141473,1698,1698,1698,1698,125
20230626,122100,217929223,1698,1698,1698,1698,0
20230626,122000,217929223,1698,1698,1698,1698,2
20230626,121900,217925827,1698,1690,1698,1690,1331
20230626,121800,215674990,1691,1690,1691,1690,56
20230626,121700,215580335,1690,1690,1690,1690,41
20230626,121600,215511045,1691,1690,1691,1690,108
20230626,121500,215328458,1690,1690,1690,1690,800
20230626,121400,213976458,1691,1691,1691,1691,0
20230626,121300,213976458,1691,1691,1691,1691,0
20230626,121200,213976458,1691,1687,1691,1685,259
20230626,121100,213539485,1685,1685,1685,1685,0
20230626,121000,213539485,1685,1685,1685,1685,0
20230626,120900,213539485,1685,1685,1685,1685,0
20230626,120800,213539485,1685,1685,1685,1685,0
20230626,120700,213539485,1685,1685,1685,1685,0
20230626,120600,213539485,1685,1685,1685,1685,0
20230626,120500,213539485,1685,1689,1689,1685,479
20230626,120400,212730953,1690,1690,1690,1690,264
20230626,120300,212284793,1690,1690,1690,1690,10
20230626,120200,212267893,1691,1691,1691,1691,0
20230626,120100,212267893,1691,1691,1691,1691,0
20230626,120000,212267893,1691,1691,1691,1691,0
20230626,115900,212267893,1691,1691,1691,1691,512
20230626,115800,211402101,1691,1687,1691,1687,11
20230626,115700,211383540,1688,1691,1691,1688,647
20230626,115600,210289574,1692,1692,1692,1692,0
20230626,115500,210289574,1692,1692,1692,1692,326
20230626,115400,209737982,1692,1692,1692,1692,71
20230626,115300,209617850,1692,1692,1692,1692,0
20230626,115200,209617850,1692,1692,1692,1692,0
20230626,115100,209617850,1692,1692,1692,1692,0
20230626,115000,209617850,1692,1692,1692,1692,0
20230626,114900,209617850,1692,1693,1693,1692,242
20230626,114800,209208261,1699,1699,1699,1699,1
20230626,114700,209206562,1699,1698,1699,1698,118
20230626,114600,209006090,1699,1699,1699,1699,0
20230626,114500,209006090,1699,1699,1699,1699,3
20230626,114400,209000993,1698,1698,1698,1698,0
20230626,114300,209000993,1698,1698,1698,1698,0
20230626,114200,209000993,1698,1698,1698,1698,37
20230626,114100,208938167,1698,1698,1698,1698,400
20230626,114000,208258967,1698,1698,1698,1698,30
20230626,113900,208208027,1698,1698,1698,1698,0
20230626,113800,208208027,1698,1698,1698,1698,0
20230626,113700,208208027,1698,1698,1698,1698,0
20230626,113600,208208027,1698,1698,1698,1698,100
20230626,113500,208038227,1698,1691,1698,1691,1179
20230626,113400,206044524,1691,1691,1691,1691,1
20230626,113300,206042833,1698,1698,1698,1698,91
20230626,113200,205888315,1699,1699,1699,1699,1
20230626,113100,205886616,1700,1699,1700,1697,509
20230626,113000,205021945,1699,1698,1699,1694,609
20230626,112900,203987867,1698,1691,1698,1691,2904
20230626,112800,199072467,1692,1689,1692,1688,499
20230626,112700,198229651,1689,1687,1689,1686,973
20230626,112600,196589091,1687,1687,1687,1687,1
20230626,112500,196587404,1685,1685,1685,1685,1368
20230626,112400,194282324,1685,1685,1685,1685,52
20230626,112300,194194704,1685,1685,1685,1685,0
20230626,112200,194194704,1685,1684,1685,1684,3
20230626,112100,194189650,1685,1685,1685,1684,8
20230626,112000,194176172,1685,1685,1685,1685,2
20230626,111900,194172802,1685,1685,1685,1685,408
20230626,111800,193485322,1685,1685,1685,1685,100
20230626,111700,193316822,1685,1677,1685,1675,1927
20230626,111600,190084005,1677,1678,1678,1677,216
20230626,111500,189721762,1678,1681,1681,1678,7526
20230626,111400,177083330,1685,1685,1685,1685,0
20230626,111300,177083330,1685,1685,1685,1685,0
20230626,111200,177083330,1685,1685,1685,1685,178
20230626,111100,176783400,1681,1681,1681,1681,417
20230626,111000,176082423,1680,1681,1681,1680,2056
20230626,110900,172626546,1681,1683,1683,1681,351
20230626,110800,172036301,1687,1687,1687,1687,0
20230626,110700,172036301,1687,1687,1687,1687,0
20230626,110600,172036301,1687,1687,1687,1687,28
20230626,110500,171989065,1687,1687,1687,1687,18
20230626,110400,171958699,1682,1682,1682,1682,10
20230626,110300,171941879,1687,1687,1687,1687,0
20230626,110200,171941879,1687,1687,1687,1687,10
20230626,110100,171925009,1687,1687,1687,1687,0
20230626,110000,171925009,1687,1687,1687,1687,0
20230626,105900,171925009,1687,1687,1687,1687,1
20230626,105800,171923322,1688,1688,1688,1688,1
20230626,105700,171921634,1680,1681,1681,1680,6997
20230626,105600,160161677,1681,1681,1681,1681,162
20230626,105500,159889355,1689,1689,1689,1689,161
20230626,105400,159617426,1689,1689,1689,1681,560
20230626,105300,158675586,1690,1690,1690,1690,0
20230626,105200,158675586,1690,1690,1690,1690,50
20230626,105100,158591086,1681,1681,1681,1681,10
20230626,105000,158574276,1690,1681,1690,1681,551
20230626,104900,157647136,1681,1690,1690,1681,1001
20230626,104800,155964413,1682,1690,1690,1682,561
20230626,104700,155019519,1690,1690,1690,1690,50
20230626,104600,154935019,1690,1689,1690,1689,51
20230626,104500,154848879,1690,1689,1690,1682,920
20230626,104400,153301298,1689,1689,1689,1689,0
20230626,104300,153301298,1689,1682,1689,1681,1001
20230626,104200,151617869,1682,1685,1685,1682,1750
20230626,104100,148673239,1691,1691,1691,1691,173
20230626,104000,148380696,1691,1691,1691,1691,35
20230626,103900,148321511,1691,1691,1691,1691,15
20230626,103800,148296146,1692,1692,1692,1692,0
20230626,103700,148296146,1692,1692,1692,1692,1
20230626,103600,148294454,1688,1688,1688,1688,2000
20230626,103500,144918454,1690,1690,1690,1690,7
20230626,103400,144906624,1692,1688,1692,1688,162
20230626,103300,144632524,1688,1688,1688,1688,54
20230626,103200,144541372,1692,1692,1692,1692,0
20230626,103100,144541372,1692,1691,1692,1691,31
20230626,103000,144488930,1692,1692,1695,1692,86
20230626,102900,144343412,1692,1692,1692,1685,205
20230626,102800,143996937,1692,1692,1692,1692,0
20230626,102700,143996937,1692,1692,1692,1692,162
20230626,102600,143722833,1692,1683,1692,1683,831
20230626,102500,142323699,1683,1684,1684,1683,1072
20230626,102400,140519451,1684,1684,1684,1684,105
20230626,102300,140342631,1684,1684,1684,1684,1
20230626,102200,140340947,1681,1683,1683,1681,2109
20230626,102100,136793515,1683,1683,1683,1683,1000
20230626,102000,135110515,1684,1686,1692,1684,1859
20230626,101900,131978207,1692,1692,1692,1692,100
20230626,101800,131809007,1692,1692,1692,1692,0
20230626,101700,131809007,1692,1692,1692,1692,1
20230626,101600,131807315,1692,1692,1692,1692,60
20230626,101500,131705795,1695,1695,1695,1695,0
20230626,101400,131705795,1695,1695,1695,1695,0
20230626,101300,131705795,1695,1695,1695,1695,11
20230626,101200,131687150,1695,1686,1695,1685,2004
20230626,101100,128310311,1686,1687,1687,1686,1401
20230626,101000,125947975,1695,1695,1696,1695,710
20230626,100900,124744515,1696,1696,1696,1696,0
20230626,100800,124744515,1696,1688,1696,1687,52
20230626,100700,124656510,1697,1698,1698,1697,8
20230626,100600,124642930,1699,1701,1701,1699,4
20230626,100500,124636128,1701,1700,1701,1700,10
20230626,100400,124619127,1700,1701,1701,1700,134
20230626,100300,124391225,1699,1701,1701,1699,60
20230626,100200,124289178,1701,1700,1701,1689,3145
20230626,100100,118973895,1701,1701,1701,1701,2
20230626,100000,118970493,1701,1703,1703,1701,61
20230626,095900,118866698,1703,1703,1703,1703,0
20230626,095800,118866698,1703,1703,1703,1703,0
20230626,095700,118866698,1703,1703,1703,1703,4
20230626,095600,118859886,1703,1699,1704,1699,1161
20230626,095500,116886480,1699,1699,1699,1699,620
20230626,095400,115833100,1699,1700,1700,1699,2
20230626,095300,115829701,1700,1695,1700,1695,305
20230626,095200,115312646,1695,1694,1695,1694,121
20230626,095100,115107552,1693,1689,1693,1689,4842
20230626,095000,106925898,1689,1689,1689,1689,200
20230626,094900,106588098,1689,1689,1689,1689,0
20230626,094800,106588098,1689,1689,1689,1689,1219
20230626,094700,104529207,1689,1689,1689,1689,10
20230626,094600,104512317,1689,1680,1689,1680,1527
20230626,094500,101946948,1680,1687,1687,1680,559
20230626,094400,101007350,1689,1689,1689,1689,0
20230626,094300,101007350,1689,1689,1689,1689,208
20230626,094200,100656038,1689,1689,1689,1689,151
20230626,094100,100400999,1690,1683,1690,1683,439
20230626,094000,99661238,1683,1683,1683,1682,3144
20230626,093900,94372920,1683,1690,1690,1683,534
20230626,093800,93474100,1690,1681,1690,1680,1143
20230626,093700,91546823,1681,1681,1681,1679,770
20230626,093600,90253721,1679,1680,1681,1679,1243
20230626,093500,88165184,1681,1681,1681,1681,152
20230626,093400,87909672,1691,1682,1691,1680,5405
20230626,093300,78824277,1692,1691,1692,1691,678
20230626,093200,77677148,1693,1693,1693,1693,10
20230626,093100,77660218,1693,1693,1693,1693,100
20230626,093000,77490918,1693,1682,1693,1680,2410
20230626,092900,73432784,1681,1694,1694,1681,1064
20230626,092800,71641818,1685,1685,1685,1685,0
20230626,092700,71641818,1685,1694,1694,1685,730
20230626,092600,70408555,1695,1695,1695,1695,100
20230626,092500,70239055,1695,1686,1695,1685,2421
20230626,092400,66158860,1685,1687,1687,1685,7741
20230626,092300,53110128,1700,1692,1700,1692,510
20230626,092200,52243874,1692,1692,1692,1687,1889
20230626,092100,49056039,1690,1692,1692,1690,1674
20230626,092000,46226151,1700,1700,1700,1700,200
20230626,091900,45886151,1704,1704,1704,1704,0
20230626,091800,45886151,1704,1704,1704,1704,0
20230626,091700,45886151,1704,1704,1704,1704,0
20230626,091600,45886151,1704,1690,1704,1689,453
20230626,091500,45120472,1690,1706,1706,1690,1454
20230626,091400,42644406,1706,1699,1706,1689,2792
20230626,091300,37920720,1699,1699,1699,1690,38
20230626,091200,37856428,1689,1694,1701,1686,3355
20230626,091100,32186232,1697,1705,1706,1693,6409
20230626,091000,21303152,1706,1718,1718,1706,647
20230626,090900,20198098,1707,1708,1720,1707,199
20230626,090800,19858123,1720,1720,1720,1720,2
20230626,090700,19854683,1709,1722,1722,1709,155
20230626,090600,19588609,1722,1707,1722,1707,521
20230626,090500,18696262,1707,1707,1707,1707,1120
20230626,090400,16784422,1708,1708,1708,1707,2688
20230626,090300,12193476,1716,1716,1716,1716,0
20230626,090200,12193476,1716,1716,1716,1716,11
20230626,090100,12174600,1705,1705,1705,1705,708
20230626,090000,10967460,1705,1700,1730,1696,6448