KissMeData/012170/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185300,126866735,920,920,920,920,982
20230626,185200,126866735,920,920,920,920,0
20230626,185100,126866735,920,920,920,920,0
20230626,185000,126866735,920,920,920,920,0
20230626,184900,126866735,920,920,920,920,0
20230626,184800,126866735,920,920,920,920,0
20230626,184700,126866735,920,920,920,920,0
20230626,184600,126866735,920,920,920,920,0
20230626,184500,126866735,920,920,920,920,0
20230626,184400,126866735,920,920,920,920,0
20230626,184300,126866735,920,920,920,920,0
20230626,184200,126866735,920,920,920,920,0
20230626,184100,126866735,920,920,920,920,0
20230626,184000,126866735,920,920,920,920,0
20230626,183900,126866735,920,920,920,920,0
20230626,183800,126866735,920,920,920,920,0
20230626,183700,126866735,920,920,920,920,0
20230626,183600,126866735,920,920,920,920,0
20230626,183500,126866735,920,920,920,920,0
20230626,183400,126866735,920,920,920,920,0
20230626,183300,126866735,920,920,920,920,0
20230626,183200,126866735,920,920,920,920,0
20230626,183100,126866735,920,920,920,920,0
20230626,183000,126866735,920,920,920,920,0
20230626,182900,126866735,920,920,920,920,0
20230626,182800,126866735,920,920,920,920,0
20230626,182700,126866735,920,920,920,920,0
20230626,182600,126866735,920,920,920,920,0
20230626,182500,126866735,920,920,920,920,0
20230626,182400,126866735,920,920,920,920,0
20230626,182300,126866735,920,920,920,920,982
20230626,182200,126866735,920,920,920,920,0
20230626,182100,126866735,920,920,920,920,0
20230626,182000,126866735,920,920,920,920,0
20230626,181900,126866735,920,920,920,920,0
20230626,181800,126866735,920,920,920,920,0
20230626,181700,126866735,920,920,920,920,0
20230626,181600,126866735,920,920,920,920,0
20230626,181500,126866735,920,920,920,920,0
20230626,181400,126866735,920,920,920,920,0
20230626,181300,126866735,920,920,920,920,0
20230626,181200,126866735,920,920,920,920,0
20230626,181100,126866735,920,920,920,920,0
20230626,181000,126866735,920,920,920,920,0
20230626,180900,126866735,920,920,920,920,0
20230626,180800,126866735,920,920,920,920,0
20230626,180700,126866735,920,920,920,920,0
20230626,180600,126866735,920,920,920,920,0
20230626,180500,126866735,920,920,920,920,0
20230626,180400,126866735,920,920,920,920,0
20230626,180300,126866735,920,920,920,920,0
20230626,180200,126866735,920,920,920,920,0
20230626,180100,126866735,920,920,920,920,0
20230626,180000,126866735,920,920,920,920,0
20230626,175900,126866735,920,920,920,920,0
20230626,175800,126866735,920,920,920,920,0
20230626,175700,126866735,920,920,920,920,0
20230626,175600,126866735,920,920,920,920,0
20230626,175500,126866735,920,920,920,920,0
20230626,175400,126866735,920,920,920,920,0
20230626,175300,126866735,920,920,920,920,982
20230626,175200,126866735,920,920,920,920,0
20230626,175100,126866735,920,920,920,920,0
20230626,175000,126866735,920,920,920,920,0
20230626,174900,126866735,920,920,920,920,0
20230626,174800,126866735,920,920,920,920,0
20230626,174700,126866735,920,920,920,920,0
20230626,174600,126866735,920,920,920,920,0
20230626,174500,126866735,920,920,920,920,0
20230626,174400,126866735,920,920,920,920,0
20230626,174300,126866735,920,920,920,920,0
20230626,174200,126866735,920,920,920,920,0
20230626,174100,126866735,920,920,920,920,0
20230626,174000,126866735,920,920,920,920,0
20230626,173900,126866735,920,920,920,920,0
20230626,173800,126866735,920,920,920,920,0
20230626,173700,126866735,920,920,920,920,0
20230626,173600,126866735,920,920,920,920,0
20230626,173500,126866735,920,920,920,920,0
20230626,173400,126866735,920,920,920,920,0
20230626,173300,126866735,920,920,920,920,0
20230626,173200,126866735,920,920,920,920,0
20230626,173100,126866735,920,920,920,920,0
20230626,173000,126866735,920,920,920,920,0
20230626,172900,126866735,920,920,920,920,0
20230626,172800,126866735,920,920,920,920,0
20230626,172700,126866735,920,920,920,920,0
20230626,172600,126866735,920,920,920,920,0
20230626,172500,126866735,920,920,920,920,0
20230626,172400,126866735,920,920,920,920,0
20230626,172300,126866735,920,920,920,920,982
20230626,172200,126866735,920,920,920,920,0
20230626,172100,126866735,920,920,920,920,0
20230626,172000,126866735,920,920,920,920,0
20230626,171900,126866735,920,920,920,920,0
20230626,171800,126866735,920,920,920,920,0
20230626,171700,126866735,920,920,920,920,0
20230626,171600,126866735,920,920,920,920,0
20230626,171500,126866735,920,920,920,920,0
20230626,171400,126866735,920,920,920,920,0
20230626,171300,126866735,920,920,920,920,0
20230626,171200,126866735,920,920,920,920,0
20230626,171100,126866735,920,920,920,920,0
20230626,171000,126866735,920,920,920,920,0
20230626,170900,126866735,920,920,920,920,0
20230626,170800,126866735,920,920,920,920,0
20230626,170700,126866735,920,920,920,920,0
20230626,170600,126866735,920,920,920,920,0
20230626,170500,126866735,920,920,920,920,0
20230626,170400,126866735,920,920,920,920,0
20230626,170300,126866735,920,920,920,920,0
20230626,170200,126866735,920,920,920,920,0
20230626,170100,126866735,920,920,920,920,0
20230626,170000,126866735,920,920,920,920,0
20230626,165900,126866735,920,920,920,920,0
20230626,165800,126866735,920,920,920,920,0
20230626,165700,126866735,920,920,920,920,0
20230626,165600,126866735,920,920,920,920,0
20230626,165500,126866735,920,920,920,920,0
20230626,165400,126866735,920,920,920,920,0
20230626,165300,126866735,920,920,920,920,982
20230626,165200,126866735,920,920,920,920,0
20230626,165100,126866735,920,920,920,920,0
20230626,165000,126866735,920,920,920,920,0
20230626,164900,126866735,920,920,920,920,0
20230626,164800,126866735,920,920,920,920,0
20230626,164700,126866735,920,920,920,920,0
20230626,164600,126866735,920,920,920,920,0
20230626,164500,126866735,920,920,920,920,0
20230626,164400,126866735,920,920,920,920,0
20230626,164300,126866735,920,920,920,920,0
20230626,164200,126866735,920,920,920,920,0
20230626,164100,126866735,920,920,920,920,0
20230626,164000,126866735,920,920,920,920,0
20230626,163900,126866735,920,920,920,920,0
20230626,163800,126866735,920,920,920,920,0
20230626,163700,126866735,920,920,920,920,0
20230626,163600,126866735,920,920,920,920,0
20230626,163500,126866735,920,920,920,920,0
20230626,163400,126866735,920,920,920,920,0
20230626,163300,126866735,920,920,920,920,0
20230626,163200,126866735,920,920,920,920,0
20230626,163100,126866735,920,920,920,920,0
20230626,163000,126866735,920,920,920,920,0
20230626,162900,126866735,920,920,920,920,0
20230626,162800,126866735,920,920,920,920,0
20230626,162700,126866735,920,920,920,920,0
20230626,162600,126866735,920,920,920,920,0
20230626,162500,126866735,920,920,920,920,0
20230626,162400,126866735,920,920,920,920,0
20230626,162300,126866735,920,920,920,920,982
20230626,162200,126866735,920,920,920,920,0
20230626,162100,126866735,920,920,920,920,0
20230626,162000,126866735,920,920,920,920,0
20230626,161900,126866735,920,920,920,920,0
20230626,161800,126866735,920,920,920,920,0
20230626,161700,126866735,920,920,920,920,0
20230626,161600,126866735,920,920,920,920,0
20230626,161500,126866735,920,920,920,920,0
20230626,161400,126866735,920,920,920,920,0
20230626,161300,126866735,920,920,920,920,0
20230626,161200,126866735,920,920,920,920,0
20230626,161100,126866735,920,920,920,920,0
20230626,161000,126866735,920,920,920,920,0
20230626,160900,126866735,920,920,920,920,0
20230626,160800,126866735,920,920,920,920,0
20230626,160700,126866735,920,920,920,920,0
20230626,160600,126866735,920,920,920,920,0
20230626,160500,126866735,920,920,920,920,0
20230626,160400,126866735,920,920,920,920,0
20230626,160300,126866735,920,920,920,920,0
20230626,160200,126866735,920,920,920,920,0
20230626,160100,126866735,920,920,920,920,0
20230626,160000,126866735,920,920,920,920,0
20230626,155900,126866735,920,920,920,920,0
20230626,155800,126866735,920,920,920,920,0
20230626,155700,126866735,920,920,920,920,0
20230626,155600,126866735,920,920,920,920,0
20230626,155500,126866735,920,920,920,920,0
20230626,155400,126866735,920,920,920,920,0
20230626,155300,126866735,920,920,920,920,982
20230626,155200,126866735,920,920,920,920,0
20230626,155100,126866735,920,920,920,920,0
20230626,155000,126866735,920,920,920,920,0
20230626,154900,126866735,920,920,920,920,0
20230626,154800,126866735,920,920,920,920,0
20230626,154700,126866735,920,920,920,920,0
20230626,154600,126866735,920,920,920,920,0
20230626,154500,126866735,920,920,920,920,0
20230626,154400,126866735,920,920,920,920,0
20230626,154300,126866735,920,920,920,920,0
20230626,154200,126866735,920,920,920,920,0
20230626,154100,126866735,920,920,920,920,0
20230626,154000,126866735,920,920,920,920,0
20230626,153900,126866735,920,920,920,920,0
20230626,153800,126866735,920,920,920,920,0
20230626,153700,126866735,920,920,920,920,0
20230626,153600,126866735,920,920,920,920,0
20230626,153500,126866735,920,920,920,920,0
20230626,153400,126866735,920,920,920,920,0
20230626,153300,126866735,920,920,920,920,0
20230626,153200,126866735,920,920,920,920,0
20230626,153100,126866735,920,920,920,920,0
20230626,153000,126866735,920,920,920,920,982
20230626,152900,125963295,926,926,926,926,0
20230626,152800,125963295,926,926,926,926,0
20230626,152700,125963295,926,926,926,926,0
20230626,152600,125963295,926,926,926,926,0
20230626,152500,125963295,926,926,926,926,0
20230626,152400,125963295,926,926,926,926,0
20230626,152300,125963295,926,926,926,926,0
20230626,152200,125963295,926,926,926,926,0
20230626,152100,125963295,926,926,926,926,0
20230626,152000,125963295,926,926,926,926,0
20230626,151900,125963295,926,925,926,921,707
20230626,151800,125312109,927,927,927,927,32
20230626,151700,125282445,927,927,927,927,13
20230626,151600,125270394,927,928,928,927,511
20230626,151500,124796189,928,928,928,928,10
20230626,151400,124786909,928,928,928,928,120
20230626,151300,124675549,928,927,928,927,18
20230626,151200,124658861,924,924,924,924,0
20230626,151100,124658861,924,920,924,920,1063
20230626,151000,123676929,928,928,928,928,19
20230626,150900,123659297,929,927,929,927,198
20230626,150800,123475362,921,927,927,919,11003
20230626,150700,113337734,926,926,926,926,7
20230626,150600,113331252,926,927,927,926,9
20230626,150500,113322916,927,922,927,922,314
20230626,150400,113033378,928,928,928,922,147
20230626,150300,112897622,923,922,923,922,71
20230626,150200,112832159,922,922,922,922,99
20230626,150100,112740881,922,922,922,922,19
20230626,150000,112723363,922,926,927,922,68
20230626,145900,112660454,926,926,926,926,127
20230626,145800,112542852,928,928,928,928,0
20230626,145700,112542852,928,928,928,928,0
20230626,145600,112542852,928,927,928,927,15
20230626,145500,112528933,928,928,928,928,19
20230626,145400,112511301,927,927,927,927,19
20230626,145300,112493688,927,927,927,927,0
20230626,145200,112493688,927,927,927,927,19
20230626,145100,112476075,922,922,922,922,0
20230626,145000,112476075,922,922,922,922,0
20230626,144900,112476075,922,922,922,922,0
20230626,144800,112476075,922,922,922,922,0
20230626,144700,112476075,922,922,922,922,0
20230626,144600,112476075,922,927,927,922,1086
20230626,144500,111469783,927,927,927,927,9
20230626,144400,111461440,930,930,930,930,0
20230626,144300,111461440,930,930,930,930,0
20230626,144200,111461440,930,930,930,930,0
20230626,144100,111461440,930,930,930,930,0
20230626,144000,111461440,930,930,930,930,0
20230626,143900,111461440,930,930,930,930,0
20230626,143800,111461440,930,930,930,930,0
20230626,143700,111461440,930,930,930,930,0
20230626,143600,111461440,930,930,930,930,0
20230626,143500,111461440,930,930,930,930,0
20230626,143400,111461440,930,930,930,930,0
20230626,143300,111461440,930,930,930,930,0
20230626,143200,111461440,930,930,930,930,0
20230626,143100,111461440,930,930,930,930,0
20230626,143000,111461440,930,930,930,930,0
20230626,142900,111461440,930,930,930,930,0
20230626,142800,111461440,930,930,930,930,0
20230626,142700,111461440,930,930,930,930,0
20230626,142600,111461440,930,930,930,930,0
20230626,142500,111461440,930,930,930,930,0
20230626,142400,111461440,930,930,930,930,0
20230626,142300,111461440,930,930,930,930,1
20230626,142200,111460510,930,930,930,930,0
20230626,142100,111460510,930,930,930,930,0
20230626,142000,111460510,930,930,930,930,0
20230626,141900,111460510,930,930,930,930,0
20230626,141800,111460510,930,930,930,930,0
20230626,141700,111460510,930,930,930,930,0
20230626,141600,111460510,930,930,930,930,0
20230626,141500,111460510,930,930,930,930,0
20230626,141400,111460510,930,930,930,930,0
20230626,141300,111460510,930,930,930,930,0
20230626,141200,111460510,930,930,930,930,0
20230626,141100,111460510,930,930,930,930,0
20230626,141000,111460510,930,930,930,930,0
20230626,140900,111460510,930,930,930,930,1
20230626,140800,111459580,930,930,930,930,1
20230626,140700,111458650,930,930,930,930,13
20230626,140600,111446560,918,921,921,918,2288
20230626,140500,109344262,924,929,929,924,2207
20230626,140400,107303759,931,931,931,931,0
20230626,140300,107303759,931,931,931,931,0
20230626,140200,107303759,931,931,931,931,0
20230626,140100,107303759,931,931,931,931,0
20230626,140000,107303759,931,931,931,931,0
20230626,135900,107303759,931,931,931,931,0
20230626,135800,107303759,931,931,931,931,0
20230626,135700,107303759,931,931,931,931,11
20230626,135600,107293518,931,929,931,929,3
20230626,135500,107290727,931,929,931,929,2
20230626,135400,107288867,931,930,931,929,29
20230626,135300,107261893,929,929,929,929,7
20230626,135200,107255390,930,930,930,930,0
20230626,135100,107255390,930,930,930,930,19
20230626,135000,107237720,923,923,923,923,183
20230626,134900,107068811,923,926,926,923,6182
20230626,134800,101354392,930,930,930,930,1
20230626,134700,101353462,931,931,931,931,0
20230626,134600,101353462,931,931,931,931,0
20230626,134500,101353462,931,931,931,931,54
20230626,134400,101303188,931,931,931,931,1
20230626,134300,101302257,930,930,930,930,1
20230626,134200,101301327,931,931,931,931,0
20230626,134100,101301327,931,931,931,931,10
20230626,134000,101292017,931,931,931,931,19
20230626,133900,101274328,931,931,931,931,0
20230626,133800,101274328,931,931,931,931,0
20230626,133700,101274328,931,931,931,931,0
20230626,133600,101274328,931,931,932,931,14
20230626,133500,101261284,930,930,930,930,0
20230626,133400,101261284,930,930,930,930,0
20230626,133300,101261284,930,930,930,930,0
20230626,133200,101261284,930,929,930,929,144
20230626,133100,101127453,932,932,932,932,0
20230626,133000,101127453,932,932,932,932,0
20230626,132900,101127453,932,932,932,932,0
20230626,132800,101127453,932,932,932,932,0
20230626,132700,101127453,932,932,932,932,0
20230626,132600,101127453,932,932,932,932,0
20230626,132500,101127453,932,932,932,932,19
20230626,132400,101109745,932,932,932,932,0
20230626,132300,101109745,932,932,932,932,19
20230626,132200,101092037,932,932,932,932,0
20230626,132100,101092037,932,932,932,932,0
20230626,132000,101092037,932,932,932,932,0
20230626,131900,101092037,932,932,932,932,19
20230626,131800,101074329,932,932,932,932,1
20230626,131700,101073397,932,932,932,932,0
20230626,131600,101073397,932,932,932,932,0
20230626,131500,101073397,932,932,932,932,20
20230626,131400,101054757,932,932,932,932,0
20230626,131300,101054757,932,932,932,932,0
20230626,131200,101054757,932,932,932,932,19
20230626,131100,101037049,932,931,932,931,29
20230626,131000,101010031,932,932,932,932,0
20230626,130900,101010031,932,931,932,931,2019
20230626,130800,99130323,922,931,931,922,289
20230626,130700,98863770,932,932,932,932,29
20230626,130600,98836742,931,931,931,931,0
20230626,130500,98836742,931,932,932,931,216
20230626,130400,98635432,946,946,946,946,0
20230626,130300,98635432,946,946,946,946,19
20230626,130200,98617458,931,926,931,926,318
20230626,130100,98321672,926,925,926,925,1632
20230626,130000,96810881,925,924,925,924,3305
20230626,125900,93754202,924,923,924,923,5019
20230626,125800,89117074,923,923,923,923,6
20230626,125700,89111536,923,923,923,923,0
20230626,125600,89111536,923,923,923,923,0
20230626,125500,89111536,923,923,923,923,19
20230626,125400,89093999,922,922,922,922,470
20230626,125300,88660659,922,922,922,922,19
20230626,125200,88643141,922,922,922,922,0
20230626,125100,88643141,922,922,922,922,0
20230626,125000,88643141,922,922,922,922,6511
20230626,124900,82639999,922,922,922,922,2
20230626,124800,82638155,923,922,923,922,20
20230626,124700,82619696,923,923,923,923,10
20230626,124600,82610466,923,923,923,923,5
20230626,124500,82605851,923,923,923,923,0
20230626,124400,82605851,923,923,923,923,0
20230626,124300,82605851,923,923,923,923,0
20230626,124200,82605851,923,923,923,923,0
20230626,124100,82605851,923,923,923,923,0
20230626,124000,82605851,923,923,923,923,0
20230626,123900,82605851,923,923,923,923,0
20230626,123800,82605851,923,923,923,923,19
20230626,123700,82588314,922,922,922,922,0
20230626,123600,82588314,922,922,922,922,0
20230626,123500,82588314,922,922,922,922,149
20230626,123400,82450936,922,922,922,922,19
20230626,123300,82433418,922,922,922,922,0
20230626,123200,82433418,922,922,922,922,0
20230626,123100,82433418,922,922,922,922,115
20230626,123000,82327388,922,923,923,922,827
20230626,122900,81564784,922,922,922,922,0
20230626,122800,81564784,922,922,923,922,21
20230626,122700,81545403,922,922,922,922,5422
20230626,122600,76546319,922,922,922,922,19
20230626,122500,76528801,922,922,922,922,0
20230626,122400,76528801,922,922,922,922,0
20230626,122300,76528801,922,922,922,922,0
20230626,122200,76528801,922,922,922,922,0
20230626,122100,76528801,922,919,922,917,992
20230626,122000,75618864,919,919,919,919,0
20230626,121900,75618864,919,919,919,919,0
20230626,121800,75618864,919,919,919,919,104
20230626,121700,75523288,917,917,917,917,0
20230626,121600,75523288,917,917,917,917,0
20230626,121500,75523288,917,919,919,917,1421
20230626,121400,74218885,919,919,919,919,10
20230626,121300,74209695,919,919,919,919,0
20230626,121200,74209695,919,919,919,919,0
20230626,121100,74209695,919,919,919,919,0
20230626,121000,74209695,919,919,919,919,50
20230626,120900,74163745,919,919,919,919,0
20230626,120800,74163745,919,919,919,919,148
20230626,120700,74027733,919,919,919,919,252
20230626,120600,73796145,919,919,919,919,0
20230626,120500,73796145,919,919,919,919,227
20230626,120400,73587532,919,919,919,919,62
20230626,120300,73530554,919,920,920,919,501
20230626,120200,73070134,921,921,921,921,0
20230626,120100,73070134,921,921,921,921,0
20230626,120000,73070134,921,921,921,921,0
20230626,115900,73070134,921,922,922,921,229
20230626,115800,72859206,922,922,922,922,0
20230626,115700,72859206,922,922,922,922,100
20230626,115600,72767006,922,922,922,922,0
20230626,115500,72767006,922,922,922,922,110
20230626,115400,72665586,922,922,922,922,0
20230626,115300,72665586,922,922,922,922,19
20230626,115200,72648068,922,922,922,922,19
20230626,115100,72630550,922,922,922,922,0
20230626,115000,72630550,922,922,922,922,0
20230626,114900,72630550,922,922,922,922,1
20230626,114800,72629628,922,922,922,922,0
20230626,114700,72629628,922,922,922,922,11
20230626,114600,72619486,920,920,920,920,10
20230626,114500,72610286,922,922,922,922,100
20230626,114400,72518086,922,922,922,922,1100
20230626,114300,71503886,922,922,922,922,31
20230626,114200,71475304,922,922,922,922,0
20230626,114100,71475304,922,922,922,922,10
20230626,114000,71466084,922,922,922,922,0
20230626,113900,71466084,922,922,922,922,0
20230626,113800,71466084,922,922,922,922,11
20230626,113700,71455942,919,919,919,919,0
20230626,113600,71455942,919,919,919,919,0
20230626,113500,71455942,919,919,919,919,0
20230626,113400,71455942,919,921,921,919,5000
20230626,113300,66860428,922,922,922,922,0
20230626,113200,66860428,922,922,922,922,0
20230626,113100,66860428,922,922,922,922,0
20230626,113000,66860428,922,922,922,922,700
20230626,112900,66215028,922,922,922,922,100
20230626,112800,66122828,922,922,922,922,650
20230626,112700,65523528,922,922,922,922,0
20230626,112600,65523528,922,921,922,921,708
20230626,112500,64870760,921,921,921,921,0
20230626,112400,64870760,921,921,921,921,2
20230626,112300,64868918,922,922,922,922,0
20230626,112200,64868918,922,922,922,922,0
20230626,112100,64868918,922,922,922,922,0
20230626,112000,64868918,922,922,922,922,0
20230626,111900,64868918,922,922,922,922,110
20230626,111800,64767498,922,922,922,922,0
20230626,111700,64767498,922,922,922,922,0
20230626,111600,64767498,922,922,922,922,0
20230626,111500,64767498,922,922,922,922,1105
20230626,111400,63748688,920,920,920,920,126
20230626,111300,63632768,920,922,922,920,541
20230626,111200,63135046,922,922,922,922,110
20230626,111100,63033626,922,922,922,922,129
20230626,111000,62914688,921,921,921,921,19
20230626,110900,62897189,922,922,922,922,190
20230626,110800,62722009,922,922,922,922,19
20230626,110700,62704491,922,922,922,922,20
20230626,110600,62686051,919,921,921,919,1216
20230626,110500,61568115,921,921,921,921,19
20230626,110400,61550616,919,919,919,919,0
20230626,110300,61550616,919,919,919,919,1
20230626,110200,61549697,917,919,919,917,4007
20230626,110100,57874047,919,919,919,919,67
20230626,110000,57812474,919,919,919,919,1037
20230626,105900,56859471,919,919,919,919,19
20230626,105800,56842010,919,919,919,919,10
20230626,105700,56832820,919,919,919,919,540
20230626,105600,56336560,919,919,919,919,479
20230626,105500,55896359,918,920,921,918,5542
20230626,105400,50803154,921,921,921,921,19
20230626,105300,50785655,920,920,920,920,2
20230626,105200,50783815,920,920,920,920,10
20230626,105100,50774615,920,920,920,920,43
20230626,105000,50735055,920,920,920,920,57
20230626,104900,50682615,920,919,920,919,1714
20230626,104800,49106007,920,920,920,920,19
20230626,104700,49088527,919,919,919,919,1
20230626,104600,49087608,920,920,920,920,19
20230626,104500,49070128,920,920,920,920,122
20230626,104400,48957888,920,920,920,920,100
20230626,104300,48865888,920,920,920,920,1005
20230626,104200,47941288,920,920,920,920,128
20230626,104100,47823528,920,920,920,920,128
20230626,104000,47705768,920,920,920,920,10
20230626,103900,47696568,920,920,920,920,1
20230626,103800,47695648,920,919,920,919,6023
20230626,103700,42160492,919,919,919,919,148
20230626,103600,42024480,919,919,919,919,0
20230626,103500,42024480,919,916,919,916,149
20230626,103400,41887939,919,919,919,919,19
20230626,103300,41870478,917,917,917,917,33
20230626,103200,41840217,918,919,921,918,134
20230626,103100,41717039,921,921,921,921,19
20230626,103000,41699540,920,920,920,920,42
20230626,102900,41660900,922,920,922,920,102
20230626,102800,41566862,922,922,922,922,19
20230626,102700,41549344,921,922,922,921,3499
20230626,102600,38323308,923,923,923,923,30
20230626,102500,38295618,923,923,923,923,24
20230626,102400,38273466,923,922,923,922,41
20230626,102300,38235625,923,923,923,923,272
20230626,102200,37984569,924,924,924,924,0
20230626,102100,37984569,924,924,924,924,19
20230626,102000,37967013,924,924,924,924,19
20230626,101900,37949457,922,924,924,922,21
20230626,101800,37930055,924,922,924,922,33
20230626,101700,37899591,922,922,922,922,19
20230626,101600,37882073,922,922,922,922,19
20230626,101500,37864555,920,920,921,920,407
20230626,101400,37489925,920,920,920,920,0
20230626,101300,37489925,920,915,920,913,2011
20230626,101200,35653267,914,918,920,914,2881
20230626,101100,33017422,920,919,920,918,551
20230626,101000,32511404,920,920,920,920,0
20230626,100900,32511404,920,920,920,920,66
20230626,100800,32450684,920,921,921,920,2285
20230626,100700,30348143,922,922,922,922,21
20230626,100600,30328781,922,923,923,922,149
20230626,100500,30191393,924,924,924,924,19
20230626,100400,30173837,924,923,924,923,326
20230626,100300,29872920,923,923,923,923,0
20230626,100200,29872920,923,924,924,923,23
20230626,100100,29851672,924,924,924,924,19
20230626,100000,29834116,924,924,924,924,19
20230626,095900,29816560,924,925,925,924,1848
20230626,095800,28108434,925,925,925,925,466
20230626,095700,27677384,925,925,925,925,19
20230626,095600,27659809,924,924,924,924,0
20230626,095500,27659809,924,925,925,924,507
20230626,095400,27191322,925,925,925,925,0
20230626,095300,27191322,925,924,925,924,20
20230626,095200,27172823,924,925,925,924,70
20230626,095100,27108074,925,925,925,925,150
20230626,095000,26969324,925,925,925,925,20
20230626,094900,26950824,925,925,925,925,0
20230626,094800,26950824,925,925,925,925,1
20230626,094700,26949899,925,925,925,925,0
20230626,094600,26949899,925,925,925,925,208
20230626,094500,26757499,925,925,925,925,19
20230626,094400,26739924,926,926,926,926,0
20230626,094300,26739924,926,926,926,926,19
20230626,094200,26722330,925,925,925,925,200
20230626,094100,26537330,925,920,925,920,30
20230626,094000,26509635,926,925,926,924,919
20230626,093900,25659567,925,925,925,925,19
20230626,093800,25641992,925,925,926,920,1748
20230626,093700,24032247,926,926,926,926,2759
20230626,093600,21477413,930,930,930,930,24
20230626,093500,21455093,930,930,930,930,10
20230626,093400,21445793,930,930,930,930,0
20230626,093300,21445793,930,930,930,930,120
20230626,093200,21334193,931,931,931,931,1011
20230626,093100,20392952,930,931,931,930,293
20230626,093000,20120351,930,930,930,930,29
20230626,092900,20093381,930,925,930,925,760
20230626,092800,19390326,925,926,926,925,551
20230626,092700,18880627,931,931,931,931,0
20230626,092600,18880627,931,931,931,931,4
20230626,092500,18876903,931,931,931,930,123
20230626,092400,18762500,931,930,931,930,4
20230626,092300,18758778,929,929,929,929,0
20230626,092200,18758778,929,930,930,929,1063
20230626,092100,17771151,931,931,931,931,1100
20230626,092000,16747051,931,929,931,929,125
20230626,091900,16630890,931,931,931,931,0
20230626,091800,16630890,931,931,931,931,250
20230626,091700,16398140,931,931,931,931,0
20230626,091600,16398140,931,931,931,931,0
20230626,091500,16398140,931,931,931,931,0
20230626,091400,16398140,931,930,931,930,843
20230626,091300,15614034,930,930,930,930,1100
20230626,091200,14591034,930,920,930,920,1411
20230626,091100,13289275,920,923,923,920,346
20230626,091000,12970670,920,928,928,920,220
20230626,090900,12767895,929,929,929,929,46
20230626,090800,12725161,930,930,930,930,12
20230626,090700,12714001,930,932,932,900,7698
20230626,090600,5598397,939,939,939,939,0
20230626,090500,5598397,939,933,939,933,74
20230626,090400,5529037,934,934,934,934,107
20230626,090300,5429099,933,950,950,932,607
20230626,090200,4859273,950,950,950,950,2
20230626,090100,4857373,965,966,966,955,15
20230626,090000,4842904,968,968,968,968,5003