KissMeData/084180/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194000,1786122693,1020,1020,1020,1020,25307
20230626,193900,1786122693,1020,1020,1020,1020,0
20230626,193800,1786122693,1020,1020,1020,1020,0
20230626,193700,1786122693,1020,1020,1020,1020,0
20230626,193600,1786122693,1020,1020,1020,1020,0
20230626,193500,1786122693,1020,1020,1020,1020,0
20230626,193400,1786122693,1020,1020,1020,1020,0
20230626,193300,1786122693,1020,1020,1020,1020,0
20230626,193200,1786122693,1020,1020,1020,1020,0
20230626,193100,1786122693,1020,1020,1020,1020,0
20230626,193000,1786122693,1020,1020,1020,1020,0
20230626,192900,1786122693,1020,1020,1020,1020,0
20230626,192800,1786122693,1020,1020,1020,1020,0
20230626,192700,1786122693,1020,1020,1020,1020,0
20230626,192600,1786122693,1020,1020,1020,1020,0
20230626,192500,1786122693,1020,1020,1020,1020,0
20230626,192400,1786122693,1020,1020,1020,1020,0
20230626,192300,1786122693,1020,1020,1020,1020,0
20230626,192200,1786122693,1020,1020,1020,1020,0
20230626,192100,1786122693,1020,1020,1020,1020,0
20230626,192000,1786122693,1020,1020,1020,1020,0
20230626,191900,1786122693,1020,1020,1020,1020,0
20230626,191800,1786122693,1020,1020,1020,1020,0
20230626,191700,1786122693,1020,1020,1020,1020,0
20230626,191600,1786122693,1020,1020,1020,1020,0
20230626,191500,1786122693,1020,1020,1020,1020,0
20230626,191400,1786122693,1020,1020,1020,1020,0
20230626,191300,1786122693,1020,1020,1020,1020,0
20230626,191200,1786122693,1020,1020,1020,1020,0
20230626,191100,1786122693,1020,1020,1020,1020,0
20230626,191000,1786122693,1020,1020,1020,1020,25307
20230626,190900,1786122693,1020,1020,1020,1020,0
20230626,190800,1786122693,1020,1020,1020,1020,0
20230626,190700,1786122693,1020,1020,1020,1020,0
20230626,190600,1786122693,1020,1020,1020,1020,0
20230626,190500,1786122693,1020,1020,1020,1020,0
20230626,190400,1786122693,1020,1020,1020,1020,0
20230626,190300,1786122693,1020,1020,1020,1020,0
20230626,190200,1786122693,1020,1020,1020,1020,0
20230626,190100,1786122693,1020,1020,1020,1020,0
20230626,190000,1786122693,1020,1020,1020,1020,0
20230626,185900,1786122693,1020,1020,1020,1020,0
20230626,185800,1786122693,1020,1020,1020,1020,0
20230626,185700,1786122693,1020,1020,1020,1020,0
20230626,185600,1786122693,1020,1020,1020,1020,0
20230626,185500,1786122693,1020,1020,1020,1020,0
20230626,185400,1786122693,1020,1020,1020,1020,0
20230626,185300,1786122693,1020,1020,1020,1020,0
20230626,185200,1786122693,1020,1020,1020,1020,0
20230626,185100,1786122693,1020,1020,1020,1020,0
20230626,185000,1786122693,1020,1020,1020,1020,0
20230626,184900,1786122693,1020,1020,1020,1020,0
20230626,184800,1786122693,1020,1020,1020,1020,0
20230626,184700,1786122693,1020,1020,1020,1020,0
20230626,184600,1786122693,1020,1020,1020,1020,0
20230626,184500,1786122693,1020,1020,1020,1020,0
20230626,184400,1786122693,1020,1020,1020,1020,0
20230626,184300,1786122693,1020,1020,1020,1020,0
20230626,184200,1786122693,1020,1020,1020,1020,0
20230626,184100,1786122693,1020,1020,1020,1020,0
20230626,184000,1786122693,1020,1020,1020,1020,25307
20230626,183900,1786122693,1020,1020,1020,1020,0
20230626,183800,1786122693,1020,1020,1020,1020,0
20230626,183700,1786122693,1020,1020,1020,1020,0
20230626,183600,1786122693,1020,1020,1020,1020,0
20230626,183500,1786122693,1020,1020,1020,1020,0
20230626,183400,1786122693,1020,1020,1020,1020,0
20230626,183300,1786122693,1020,1020,1020,1020,0
20230626,183200,1786122693,1020,1020,1020,1020,0
20230626,183100,1786122693,1020,1020,1020,1020,0
20230626,183000,1786122693,1020,1020,1020,1020,0
20230626,182900,1786122693,1020,1020,1020,1020,0
20230626,182800,1786122693,1020,1020,1020,1020,0
20230626,182700,1786122693,1020,1020,1020,1020,0
20230626,182600,1786122693,1020,1020,1020,1020,0
20230626,182500,1786122693,1020,1020,1020,1020,0
20230626,182400,1786122693,1020,1020,1020,1020,0
20230626,182300,1786122693,1020,1020,1020,1020,0
20230626,182200,1786122693,1020,1020,1020,1020,0
20230626,182100,1786122693,1020,1020,1020,1020,0
20230626,182000,1786122693,1020,1020,1020,1020,0
20230626,181900,1786122693,1020,1020,1020,1020,0
20230626,181800,1786122693,1020,1020,1020,1020,0
20230626,181700,1786122693,1020,1020,1020,1020,0
20230626,181600,1786122693,1020,1020,1020,1020,0
20230626,181500,1786122693,1020,1020,1020,1020,0
20230626,181400,1786122693,1020,1020,1020,1020,0
20230626,181300,1786122693,1020,1020,1020,1020,0
20230626,181200,1786122693,1020,1020,1020,1020,0
20230626,181100,1786122693,1020,1020,1020,1020,0
20230626,181000,1786122693,1020,1020,1020,1020,25307
20230626,180900,1786122693,1020,1020,1020,1020,0
20230626,180800,1786122693,1020,1020,1020,1020,0
20230626,180700,1786122693,1020,1020,1020,1020,0
20230626,180600,1786122693,1020,1020,1020,1020,0
20230626,180500,1786122693,1020,1020,1020,1020,0
20230626,180400,1786122693,1020,1020,1020,1020,0
20230626,180300,1786122693,1020,1020,1020,1020,0
20230626,180200,1786122693,1020,1020,1020,1020,0
20230626,180100,1786122693,1020,1020,1020,1020,0
20230626,180000,1786122693,1020,1020,1020,1020,0
20230626,175900,1786122693,1020,1020,1020,1020,0
20230626,175800,1786122693,1020,1020,1020,1020,0
20230626,175700,1786122693,1020,1020,1020,1020,0
20230626,175600,1786122693,1020,1020,1020,1020,0
20230626,175500,1786122693,1020,1020,1020,1020,0
20230626,175400,1786122693,1020,1020,1020,1020,0
20230626,175300,1786122693,1020,1020,1020,1020,0
20230626,175200,1786122693,1020,1020,1020,1020,0
20230626,175100,1786122693,1020,1020,1020,1020,0
20230626,175000,1786122693,1020,1020,1020,1020,0
20230626,174900,1786122693,1020,1020,1020,1020,0
20230626,174800,1786122693,1020,1020,1020,1020,0
20230626,174700,1786122693,1020,1020,1020,1020,0
20230626,174600,1786122693,1020,1020,1020,1020,0
20230626,174500,1786122693,1020,1020,1020,1020,0
20230626,174400,1786122693,1020,1020,1020,1020,0
20230626,174300,1786122693,1020,1020,1020,1020,0
20230626,174200,1786122693,1020,1020,1020,1020,0
20230626,174100,1786122693,1020,1020,1020,1020,0
20230626,174000,1786122693,1020,1020,1020,1020,25307
20230626,173900,1786122693,1020,1020,1020,1020,0
20230626,173800,1786122693,1020,1020,1020,1020,0
20230626,173700,1786122693,1020,1020,1020,1020,0
20230626,173600,1786122693,1020,1020,1020,1020,0
20230626,173500,1786122693,1020,1020,1020,1020,0
20230626,173400,1786122693,1020,1020,1020,1020,0
20230626,173300,1786122693,1020,1020,1020,1020,0
20230626,173200,1786122693,1020,1020,1020,1020,0
20230626,173100,1786122693,1020,1020,1020,1020,0
20230626,173000,1786122693,1020,1020,1020,1020,0
20230626,172900,1786122693,1020,1020,1020,1020,0
20230626,172800,1786122693,1020,1020,1020,1020,0
20230626,172700,1786122693,1020,1020,1020,1020,0
20230626,172600,1786122693,1020,1020,1020,1020,0
20230626,172500,1786122693,1020,1020,1020,1020,0
20230626,172400,1786122693,1020,1020,1020,1020,0
20230626,172300,1786122693,1020,1020,1020,1020,0
20230626,172200,1786122693,1020,1020,1020,1020,0
20230626,172100,1786122693,1020,1020,1020,1020,0
20230626,172000,1786122693,1020,1020,1020,1020,0
20230626,171900,1786122693,1020,1020,1020,1020,0
20230626,171800,1786122693,1020,1020,1020,1020,0
20230626,171700,1786122693,1020,1020,1020,1020,0
20230626,171600,1786122693,1020,1020,1020,1020,0
20230626,171500,1786122693,1020,1020,1020,1020,0
20230626,171400,1786122693,1020,1020,1020,1020,0
20230626,171300,1786122693,1020,1020,1020,1020,0
20230626,171200,1786122693,1020,1020,1020,1020,0
20230626,171100,1786122693,1020,1020,1020,1020,0
20230626,171000,1786122693,1020,1020,1020,1020,25307
20230626,170900,1786122693,1020,1020,1020,1020,0
20230626,170800,1786122693,1020,1020,1020,1020,0
20230626,170700,1786122693,1020,1020,1020,1020,0
20230626,170600,1786122693,1020,1020,1020,1020,0
20230626,170500,1786122693,1020,1020,1020,1020,0
20230626,170400,1786122693,1020,1020,1020,1020,0
20230626,170300,1786122693,1020,1020,1020,1020,0
20230626,170200,1786122693,1020,1020,1020,1020,0
20230626,170100,1786122693,1020,1020,1020,1020,0
20230626,170000,1786122693,1020,1020,1020,1020,0
20230626,165900,1786122693,1020,1020,1020,1020,0
20230626,165800,1786122693,1020,1020,1020,1020,0
20230626,165700,1786122693,1020,1020,1020,1020,0
20230626,165600,1786122693,1020,1020,1020,1020,0
20230626,165500,1786122693,1020,1020,1020,1020,0
20230626,165400,1786122693,1020,1020,1020,1020,0
20230626,165300,1786122693,1020,1020,1020,1020,0
20230626,165200,1786122693,1020,1020,1020,1020,0
20230626,165100,1786122693,1020,1020,1020,1020,0
20230626,165000,1786122693,1020,1020,1020,1020,0
20230626,164900,1786122693,1020,1020,1020,1020,0
20230626,164800,1786122693,1020,1020,1020,1020,0
20230626,164700,1786122693,1020,1020,1020,1020,0
20230626,164600,1786122693,1020,1020,1020,1020,0
20230626,164500,1786122693,1020,1020,1020,1020,0
20230626,164400,1786122693,1020,1020,1020,1020,0
20230626,164300,1786122693,1020,1020,1020,1020,0
20230626,164200,1786122693,1020,1020,1020,1020,0
20230626,164100,1786122693,1020,1020,1020,1020,0
20230626,164000,1786122693,1020,1020,1020,1020,25307
20230626,163900,1786122693,1020,1020,1020,1020,0
20230626,163800,1786122693,1020,1020,1020,1020,0
20230626,163700,1786122693,1020,1020,1020,1020,0
20230626,163600,1786122693,1020,1020,1020,1020,0
20230626,163500,1786122693,1020,1020,1020,1020,0
20230626,163400,1786122693,1020,1020,1020,1020,0
20230626,163300,1786122693,1020,1020,1020,1020,0
20230626,163200,1786122693,1020,1020,1020,1020,0
20230626,163100,1786122693,1020,1020,1020,1020,0
20230626,163000,1786122693,1020,1020,1020,1020,0
20230626,162900,1786122693,1020,1020,1020,1020,0
20230626,162800,1786122693,1020,1020,1020,1020,0
20230626,162700,1786122693,1020,1020,1020,1020,0
20230626,162600,1786122693,1020,1020,1020,1020,0
20230626,162500,1786122693,1020,1020,1020,1020,0
20230626,162400,1786122693,1020,1020,1020,1020,0
20230626,162300,1786122693,1020,1020,1020,1020,0
20230626,162200,1786122693,1020,1020,1020,1020,0
20230626,162100,1786122693,1020,1020,1020,1020,0
20230626,162000,1786122693,1020,1020,1020,1020,0
20230626,161900,1786122693,1020,1020,1020,1020,0
20230626,161800,1786122693,1020,1020,1020,1020,0
20230626,161700,1786122693,1020,1020,1020,1020,0
20230626,161600,1786122693,1020,1020,1020,1020,0
20230626,161500,1786122693,1020,1020,1020,1020,0
20230626,161400,1786122693,1020,1020,1020,1020,0
20230626,161300,1786122693,1020,1020,1020,1020,0
20230626,161200,1786122693,1020,1020,1020,1020,0
20230626,161100,1786122693,1020,1020,1020,1020,0
20230626,161000,1786122693,1020,1020,1020,1020,25307
20230626,160900,1786122693,1020,1020,1020,1020,0
20230626,160800,1786122693,1020,1020,1020,1020,0
20230626,160700,1786122693,1020,1020,1020,1020,0
20230626,160600,1786122693,1020,1020,1020,1020,0
20230626,160500,1786122693,1020,1020,1020,1020,0
20230626,160400,1786122693,1020,1020,1020,1020,0
20230626,160300,1786122693,1020,1020,1020,1020,0
20230626,160200,1786122693,1020,1020,1020,1020,0
20230626,160100,1786122693,1020,1020,1020,1020,0
20230626,160000,1786122693,1020,1020,1020,1020,0
20230626,155900,1786122693,1020,1020,1020,1020,0
20230626,155800,1786122693,1020,1020,1020,1020,0
20230626,155700,1786122693,1020,1020,1020,1020,0
20230626,155600,1786122693,1020,1020,1020,1020,0
20230626,155500,1786122693,1020,1020,1020,1020,0
20230626,155400,1786122693,1020,1020,1020,1020,0
20230626,155300,1786122693,1020,1020,1020,1020,0
20230626,155200,1786122693,1020,1020,1020,1020,0
20230626,155100,1786122693,1020,1020,1020,1020,0
20230626,155000,1786122693,1020,1020,1020,1020,0
20230626,154900,1786122693,1020,1020,1020,1020,0
20230626,154800,1786122693,1020,1020,1020,1020,0
20230626,154700,1786122693,1020,1020,1020,1020,0
20230626,154600,1786122693,1020,1020,1020,1020,0
20230626,154500,1786122693,1020,1020,1020,1020,0
20230626,154400,1786122693,1020,1020,1020,1020,0
20230626,154300,1786122693,1020,1020,1020,1020,0
20230626,154200,1786122693,1020,1020,1020,1020,0
20230626,154100,1786122693,1020,1020,1020,1020,0
20230626,154000,1786122693,1020,1020,1020,1020,25307
20230626,153900,1786122693,1020,1020,1020,1020,0
20230626,153800,1786122693,1020,1020,1020,1020,0
20230626,153700,1786122693,1020,1020,1020,1020,0
20230626,153600,1786122693,1020,1020,1020,1020,0
20230626,153500,1786122693,1020,1020,1020,1020,0
20230626,153400,1786122693,1020,1020,1020,1020,0
20230626,153300,1786122693,1020,1020,1020,1020,0
20230626,153200,1786122693,1020,1020,1020,1020,0
20230626,153100,1786122693,1020,1020,1020,1020,0
20230626,153000,1786122693,1020,1020,1020,1020,25307
20230626,152900,1760309553,1015,1015,1015,1015,0
20230626,152800,1760309553,1015,1015,1015,1015,0
20230626,152700,1760309553,1015,1015,1015,1015,0
20230626,152600,1760309553,1015,1015,1015,1015,0
20230626,152500,1760309553,1015,1015,1015,1015,0
20230626,152400,1760309553,1015,1015,1015,1015,0
20230626,152300,1760309553,1015,1015,1015,1015,0
20230626,152200,1760309553,1015,1015,1015,1015,0
20230626,152100,1760309553,1015,1015,1015,1015,0
20230626,152000,1760309553,1015,1015,1015,1015,0
20230626,151900,1760309553,1015,1021,1023,1015,8410
20230626,151800,1751746531,1021,1020,1021,1020,563
20230626,151700,1751172269,1023,1023,1023,1020,343
20230626,151600,1750821446,1023,1018,1023,1015,10350
20230626,151500,1740302744,1020,1018,1020,1017,2359
20230626,151400,1737900877,1017,1020,1020,1017,5508
20230626,151300,1732296709,1016,1019,1022,1015,8442
20230626,151200,1723707269,1019,1027,1030,1014,82284
20230626,151100,1639490666,1028,1032,1032,1026,3439
20230626,151000,1635959078,1031,1029,1031,1026,12384
20230626,150900,1623246269,1033,1031,1034,1027,6829
20230626,150800,1616222050,1034,1034,1034,1032,1508
20230626,150700,1614665092,1035,1032,1035,1032,4253
20230626,150600,1610264926,1035,1030,1035,1029,5860
20230626,150500,1604217889,1034,1038,1040,1030,8315
20230626,150400,1595637156,1039,1039,1039,1039,1563
20230626,150300,1594013199,1039,1031,1041,1031,13229
20230626,150200,1580363784,1034,1037,1038,1027,26644
20230626,150100,1552892689,1039,1042,1044,1039,6061
20230626,150000,1546581203,1039,1042,1045,1035,20442
20230626,145900,1525320909,1035,1044,1045,1035,7178
20230626,145800,1517862780,1045,1042,1046,1037,13077
20230626,145700,1504207452,1037,1031,1042,1030,20473
20230626,145600,1483020746,1030,1042,1042,1030,33790
20230626,145500,1447995180,1044,1042,1059,1036,57744
20230626,145400,1387707827,1043,1079,1079,1042,174998
20230626,145300,1201285680,1079,1079,1079,1079,0
20230626,145200,1201285680,1079,1079,1079,1079,0
20230626,145100,1201285680,1079,1036,1079,1030,61732
20230626,145000,1136135122,1035,1025,1035,1025,43148
20230626,144900,1091772815,1024,1017,1024,1017,18618
20230626,144800,1072771359,1017,1016,1017,1016,3
20230626,144700,1072768310,1015,1016,1017,1015,1009
20230626,144600,1071742178,1017,1017,1017,1015,9734
20230626,144500,1061860815,1017,1018,1018,1017,182
20230626,144400,1061675542,1018,1017,1018,1017,252
20230626,144300,1061419257,1019,1017,1019,1015,20734
20230626,144200,1040371924,1019,1016,1019,1015,4525
20230626,144100,1035771517,1015,1014,1015,1014,4116
20230626,144000,1031596343,1014,1014,1014,1014,0
20230626,143900,1031596343,1014,1013,1014,1013,101
20230626,143800,1031494028,1013,1011,1013,1011,4280
20230626,143700,1027166230,1011,1011,1011,1011,311
20230626,143600,1026851809,1012,1012,1012,1012,0
20230626,143500,1026851809,1012,1010,1012,1010,2156
20230626,143400,1024674245,1012,1012,1012,1012,1
20230626,143300,1024673233,1011,1010,1011,1010,2099
20230626,143200,1022552144,1011,1011,1011,1011,0
20230626,143100,1022552144,1011,1011,1011,1011,0
20230626,143000,1022552144,1011,1011,1011,1011,0
20230626,142900,1022552144,1011,1011,1011,1011,0
20230626,142800,1022552144,1011,1010,1011,1010,6
20230626,142700,1022546083,1011,1010,1011,1010,2002
20230626,142600,1020524061,1011,1011,1011,1011,1
20230626,142500,1020523050,1009,1009,1009,1009,19
20230626,142400,1020503879,1009,1009,1009,1009,0
20230626,142300,1020503879,1009,1009,1009,1009,1088
20230626,142200,1019406087,1009,1010,1010,1009,1749
20230626,142100,1017641271,1011,1011,1011,1011,100
20230626,142000,1017540171,1012,1012,1012,1012,0
20230626,141900,1017540171,1012,1012,1012,1012,0
20230626,141800,1017540171,1012,1011,1012,1011,301
20230626,141700,1017235859,1012,1012,1012,1012,0
20230626,141600,1017235859,1012,1012,1012,1012,0
20230626,141500,1017235859,1012,1011,1012,1011,1001
20230626,141400,1016223570,1011,1011,1011,1011,0
20230626,141300,1016223570,1011,1011,1011,1011,1
20230626,141200,1016222559,1011,1009,1011,1009,101
20230626,141100,1016120648,1011,1011,1011,1011,0
20230626,141000,1016120648,1011,1010,1011,1008,1610
20230626,140900,1014497712,1009,1011,1011,1009,2
20230626,140800,1014495692,1011,1011,1011,1011,50
20230626,140700,1014445142,1011,1011,1011,1011,0
20230626,140600,1014445142,1011,1011,1011,1011,0
20230626,140500,1014445142,1011,1009,1011,1009,1000
20230626,140400,1013434174,1010,1009,1010,1008,1933
20230626,140300,1011485612,1011,1009,1011,1009,44
20230626,140200,1011441214,1011,1011,1011,1011,0
20230626,140100,1011441214,1011,1010,1011,1010,1181
20230626,140000,1010248402,1011,1011,1011,1010,89
20230626,135900,1010158444,1012,1011,1012,1011,56
20230626,135800,1010101827,1011,1011,1011,1011,0
20230626,135700,1010101827,1011,1011,1011,1011,345
20230626,135600,1009753032,1012,1009,1012,1009,317
20230626,135500,1009433176,1012,1012,1012,1009,812
20230626,135400,1008613775,1008,1010,1010,1008,10
20230626,135300,1008603692,1012,1012,1012,1012,367
20230626,135200,1008232288,1012,1011,1012,1007,540
20230626,135100,1007686467,1011,1011,1011,1011,0
20230626,135000,1007686467,1011,1010,1011,1010,2526
20230626,134900,1005135206,1010,1010,1010,1010,0
20230626,134800,1005135206,1010,1010,1010,1010,0
20230626,134700,1005135206,1010,1010,1010,1010,1089
20230626,134600,1004035316,1010,1009,1010,1009,1228
20230626,134500,1002796262,1007,1007,1007,1007,400
20230626,134400,1002393462,1009,1009,1009,1009,0
20230626,134300,1002393462,1009,1009,1009,1009,0
20230626,134200,1002393462,1009,1009,1009,1009,0
20230626,134100,1002393462,1009,1008,1009,1008,2
20230626,134000,1002391445,1007,1006,1007,1005,2121
20230626,133900,1000256647,1006,1006,1006,1006,0
20230626,133800,1000256647,1006,1006,1006,1006,0
20230626,133700,1000256647,1006,1006,1006,1006,0
20230626,133600,1000256647,1006,1006,1006,1006,0
20230626,133500,1000256647,1006,1003,1006,1003,320
20230626,133400,999935684,1006,1003,1006,1003,3401
20230626,133300,996524478,1007,1007,1007,1007,0
20230626,133200,996524478,1007,1004,1007,1004,70
20230626,133100,996454195,1004,1005,1005,1003,819
20230626,133000,995632224,1007,1006,1007,1006,4419
20230626,132900,991186709,1009,1009,1009,1009,0
20230626,132800,991186709,1009,1009,1009,1009,0
20230626,132700,991186709,1009,1007,1009,1007,302
20230626,132600,990882591,1007,1007,1007,1007,50
20230626,132500,990832241,1010,1010,1010,1010,298
20230626,132400,990531261,1010,1007,1010,1006,6680
20230626,132300,983794537,1007,1007,1007,1007,2500
20230626,132200,981277037,1005,1005,1005,1005,380
20230626,132100,980895137,1005,1004,1005,1004,2979
20230626,132000,977902908,1004,1003,1004,1003,11329
20230626,131900,966539919,1003,1003,1003,1003,0
20230626,131800,966539919,1003,1002,1003,1002,1150
20230626,131700,965387618,1002,1002,1002,1002,0
20230626,131600,965387618,1002,1002,1002,1002,1113
20230626,131500,964272392,1002,1001,1002,1001,25
20230626,131400,964247346,1001,1002,1002,1001,30
20230626,131300,964217287,1003,1002,1003,1001,102
20230626,131200,964115083,1003,1003,1003,1003,0
20230626,131100,964115083,1003,1003,1003,1003,346
20230626,131000,963768045,1003,1002,1003,1002,3199
20230626,130900,960561977,1002,1002,1002,1002,0
20230626,130800,960561977,1002,1001,1002,1001,55
20230626,130700,960506871,1001,1001,1001,1001,7
20230626,130600,960499864,1002,1003,1003,1002,160
20230626,130500,960339444,1003,1003,1003,1003,1
20230626,130400,960338441,1000,1003,1003,1000,1132
20230626,130300,959206249,1002,1002,1002,1002,1931
20230626,130200,957271387,1002,999,1002,999,4
20230626,130100,957267388,999,999,999,999,2
20230626,130000,957265390,1001,1001,1001,1001,1865
20230626,125900,955398525,1001,1001,1001,1001,299
20230626,125800,955099226,1001,1001,1001,1001,0
20230626,125700,955099226,1001,1001,1001,1001,398
20230626,125600,954700828,1002,1001,1002,1001,5005
20230626,125500,949690812,1001,1001,1001,1001,500
20230626,125400,949190312,1001,1001,1001,1001,1
20230626,125300,949189311,1001,1002,1002,1000,6
20230626,125200,949183308,1002,1002,1002,1002,0
20230626,125100,949183308,1002,1000,1002,1000,150
20230626,125000,949033205,1002,1002,1002,1002,0
20230626,124900,949033205,1002,1002,1002,1002,0
20230626,124800,949033205,1002,995,1002,995,21
20230626,124700,949012303,995,1001,1001,995,1289
20230626,124600,947728121,1002,1002,1002,1002,0
20230626,124500,947728121,1002,1003,1003,999,457
20230626,124400,947271571,1002,1002,1002,1002,0
20230626,124300,947271571,1002,1000,1002,998,7395
20230626,124200,939876581,1003,1003,1003,1003,0
20230626,124100,939876581,1003,1000,1003,1000,4322
20230626,124000,935554578,1003,1004,1004,1000,2959
20230626,123900,932587979,1003,1003,1003,1003,1693
20230626,123800,930889900,1003,1003,1003,1003,1
20230626,123700,930888897,1003,1003,1003,1003,50
20230626,123600,930838747,1003,1003,1003,1003,1
20230626,123500,930837744,1001,1002,1002,1001,500
20230626,123400,930337242,1003,1003,1003,1003,0
20230626,123300,930337242,1003,1003,1003,1003,99
20230626,123200,930237945,1003,1002,1003,1002,1696
20230626,123100,928538552,1002,1002,1002,1001,2419
20230626,123000,926114817,1001,1001,1002,1001,551
20230626,122900,925563265,1001,1002,1002,1001,7
20230626,122800,925556253,1002,1002,1002,1002,334
20230626,122700,925221585,1002,1001,1002,1001,5
20230626,122600,925216577,1001,1003,1003,1000,1312
20230626,122500,923904546,1003,1000,1003,1000,16512
20230626,122400,907392464,1000,997,1000,997,338
20230626,122300,907055179,998,1000,1003,998,24048
20230626,122200,883015439,1000,1000,1000,998,1103
20230626,122100,881912639,1000,1000,1000,998,5942
20230626,122000,875976281,1000,998,1000,998,1456
20230626,121900,874523191,997,997,997,997,1616
20230626,121800,872912039,997,996,997,996,45
20230626,121700,872867218,996,996,996,996,285
20230626,121600,872583358,996,994,996,994,12
20230626,121500,872571428,995,995,995,994,40
20230626,121400,872531638,995,995,995,995,257
20230626,121300,872275923,995,995,995,995,17
20230626,121200,872259008,995,992,995,992,1403
20230626,121100,870866442,993,993,993,993,28
20230626,121000,870838638,994,994,994,994,1
20230626,120900,870837644,993,993,993,993,2
20230626,120800,870835658,992,992,992,991,3765
20230626,120700,867104158,992,991,992,990,2335
20230626,120600,864790271,991,992,992,990,30232
20230626,120500,834842346,996,990,996,990,2458
20230626,120400,832408920,990,989,990,989,2552
20230626,120300,829884989,989,990,990,985,24819
20230626,120200,805395700,990,993,996,990,37248
20230626,120100,768486257,993,990,996,990,17087
20230626,120000,751551930,991,996,996,991,30879
20230626,115900,720924505,996,993,996,993,4031
20230626,115800,716921629,994,997,997,994,15336
20230626,115700,701669474,995,997,997,995,2415
20230626,115600,699263104,997,995,997,995,1302
20230626,115500,697967000,994,996,997,994,512
20230626,115400,697457998,997,997,997,994,311
20230626,115300,697148577,997,997,997,995,1589
20230626,115200,695565480,995,996,996,995,2032
20230626,115100,693543056,996,996,998,996,3008
20230626,115000,690547072,996,998,998,996,8314
20230626,114900,682261279,999,998,999,998,2200
20230626,114800,680065479,1002,1002,1002,1002,0
20230626,114700,680065479,1002,1002,1002,997,2834
20230626,114600,677238019,997,998,1003,997,14468
20230626,114500,662764261,1003,1005,1005,998,11003
20230626,114400,651772655,1000,1000,1005,999,1602
20230626,114300,650171645,1005,999,1005,999,705
20230626,114200,649467344,998,1004,1004,998,2300
20230626,114100,647164701,999,1004,1004,999,282
20230626,114000,646882483,1004,1004,1004,1004,1
20230626,113900,646881479,998,1000,1000,998,2000
20230626,113800,644883057,1000,1000,1000,1000,1000
20230626,113700,643883057,1004,1000,1004,1000,1096
20230626,113600,642787053,1004,1004,1004,1004,0
20230626,113500,642787053,1004,1004,1004,1004,0
20230626,113400,642787053,1004,1004,1004,1004,100
20230626,113300,642686653,1004,1000,1004,998,3104
20230626,113200,639586744,1000,1000,1000,998,3530
20230626,113100,636058074,1000,998,1000,998,402
20230626,113000,635656574,997,998,998,997,11538
20230626,112900,624146501,1005,998,1005,998,1104
20230626,112800,623044681,998,1005,1005,998,41484
20230626,112700,581478671,1005,1006,1006,1005,1120
20230626,112600,580352951,1006,1005,1006,1005,1100
20230626,112500,579246451,1005,1007,1008,1005,3001
20230626,112400,576230432,1007,1007,1007,1007,0
20230626,112300,576230432,1007,1007,1009,1007,2101
20230626,112200,574114723,1009,1009,1009,1007,1002
20230626,112100,573105705,1008,1006,1008,1006,5813
20230626,112000,567251832,1007,1007,1007,1007,16
20230626,111900,567235720,1007,1007,1007,1007,235
20230626,111800,566999075,1007,1005,1007,1005,2001
20230626,111700,564988068,1005,1007,1007,1005,1701
20230626,111600,563278500,1008,1006,1008,1006,1118
20230626,111500,562152756,1006,1006,1006,1006,1000
20230626,111400,561146756,1009,1006,1009,1006,101
20230626,111300,561045147,1006,1008,1008,1006,2000
20230626,111200,559032898,1008,1011,1011,1008,8955
20230626,111100,549994577,1010,1010,1010,1010,1100
20230626,111000,548883577,1011,1011,1011,1011,1
20230626,110900,548882566,1010,1010,1010,1010,5749
20230626,110800,543076076,1010,1013,1013,1010,4012
20230626,110700,539021906,1013,1011,1013,1011,1209
20230626,110600,537799605,1014,1014,1014,1014,1
20230626,110500,537798591,1010,1010,1010,1010,1588
20230626,110400,536194711,1010,1012,1012,1010,2340
20230626,110300,533830687,1014,1014,1014,1014,0
20230626,110200,533830687,1014,1014,1014,1014,1
20230626,110100,533829673,1014,1014,1014,1014,0
20230626,110000,533829673,1014,1014,1014,1014,187
20230626,105900,533640055,1014,1014,1014,1014,18
20230626,105800,533621803,1010,1013,1014,1010,30405
20230626,105700,502889659,1013,1013,1014,1013,1764
20230626,105600,501102227,1013,1014,1015,1013,4644
20230626,105500,496392411,1013,1013,1013,1013,295
20230626,105400,496093576,1013,1012,1013,1012,2713
20230626,105300,493345457,1013,1015,1015,1013,7711
20230626,105200,485526658,1019,1019,1019,1019,0
20230626,105100,485526658,1019,1019,1019,1019,59
20230626,105000,485466537,1020,1020,1020,1020,0
20230626,104900,485466537,1020,1015,1020,1015,232
20230626,104800,485231052,1015,1020,1020,1015,24315
20230626,104700,460530883,1020,1020,1020,1020,1
20230626,104600,460529863,1017,1017,1017,1017,2000
20230626,104500,458495863,1022,1022,1022,1022,0
20230626,104400,458495863,1022,1022,1022,1022,0
20230626,104300,458495863,1022,1017,1022,1017,111
20230626,104200,458382971,1022,1020,1022,1016,1518
20230626,104100,456838263,1020,1020,1020,1020,150
20230626,104000,456685263,1020,1020,1020,1020,0
20230626,103900,456685263,1020,1020,1020,1020,1000
20230626,103800,455665263,1020,1020,1020,1020,0
20230626,103700,455665263,1020,1018,1020,1017,3726
20230626,103600,451874401,1018,1020,1020,1018,1015
20230626,103500,450840429,1020,1020,1020,1020,96
20230626,103400,450742509,1020,1020,1020,1020,0
20230626,103300,450742509,1020,1020,1020,1020,0
20230626,103200,450742509,1020,1022,1022,1020,2081
20230626,103100,448619289,1023,1023,1023,1023,0
20230626,103000,448619289,1023,1023,1023,1023,0
20230626,102900,448619289,1023,1021,1023,1018,20951
20230626,102800,427246269,1022,1022,1022,1022,3000
20230626,102700,424180269,1023,1022,1023,1022,2
20230626,102600,424178224,1022,1022,1022,1022,36
20230626,102500,424141432,1022,1023,1023,1022,4921
20230626,102400,419112163,1023,1023,1023,1023,3
20230626,102300,419109094,1024,1025,1025,1024,3486
20230626,102200,415538456,1025,1024,1025,1024,1222
20230626,102100,414287123,1025,1024,1025,1024,734
20230626,102000,413534777,1023,1023,1023,1023,0
20230626,101900,413534777,1023,1025,1025,1023,2266
20230626,101800,411216127,1024,1024,1024,1024,800
20230626,101700,410396927,1023,1023,1023,1023,104
20230626,101600,410290535,1023,1023,1023,1023,16
20230626,101500,410274167,1023,1023,1023,1023,641
20230626,101400,409618424,1023,1023,1023,1023,2475
20230626,101300,407086499,1023,1023,1023,1023,100
20230626,101200,406984199,1022,1022,1022,1022,0
20230626,101100,406984199,1022,1022,1023,1022,1003
20230626,101000,405958631,1022,1022,1022,1022,0
20230626,100900,405958631,1022,1022,1024,1021,1591
20230626,100800,404331599,1021,1021,1021,1021,2667
20230626,100700,401608592,1021,1021,1021,1021,1034
20230626,100600,400552878,1021,1019,1021,1019,630
20230626,100500,399910649,1021,1019,1021,1018,3449
20230626,100400,396394988,1022,1022,1022,1022,1
20230626,100300,396393966,1018,1021,1021,1018,2900
20230626,100200,393435380,1021,1021,1021,1021,150
20230626,100100,393282230,1020,1019,1020,1019,1289
20230626,100000,391968239,1019,1019,1019,1019,986
20230626,095900,390963505,1019,1018,1019,1018,8105
20230626,095800,382704562,1021,1018,1021,1018,5429
20230626,095700,377177387,1020,1023,1023,1020,11119
20230626,095600,365835068,1024,1026,1026,1022,3451
20230626,095500,362307084,1029,1021,1029,1020,8315
20230626,095400,353807260,1020,1020,1020,1020,1064
20230626,095300,352721980,1024,1021,1024,1020,7976
20230626,095200,344569401,1021,1020,1021,1020,1163
20230626,095100,343382710,1020,1020,1020,1020,60
20230626,095000,343321510,1020,1020,1020,1020,7
20230626,094900,343314370,1020,1017,1020,1017,2897
20230626,094800,340361940,1016,1015,1016,1015,374
20230626,094700,339982256,1014,1014,1014,1014,500
20230626,094600,339475256,1015,1015,1015,1015,0
20230626,094500,339475256,1015,1014,1015,1012,1729
20230626,094400,337722331,1013,1013,1013,1012,302
20230626,094300,337416705,1013,1013,1013,1013,300
20230626,094200,337112805,1014,1014,1014,1014,61
20230626,094100,337050951,1014,1014,1014,1014,173
20230626,094000,336875529,1014,1014,1015,1014,3237
20230626,093900,333593210,1018,1018,1018,1018,3
20230626,093800,333590156,1013,1015,1015,1012,10179
20230626,093700,323283564,1015,1018,1021,1015,521
20230626,093600,322754021,1018,1015,1019,1015,3766
20230626,093500,318917669,1019,1020,1022,1019,1148
20230626,093400,317746146,1022,1020,1024,1020,13616
20230626,093300,303826621,1021,1018,1021,1018,18998
20230626,093200,284461364,1018,1018,1018,1018,1
20230626,093100,284460346,1018,1015,1018,1015,3350
20230626,093000,281052321,1012,1015,1015,1011,16400
20230626,092900,264466360,1012,1015,1015,1012,6627
20230626,092800,257754985,1015,1017,1017,1015,642
20230626,092700,257103353,1015,1014,1015,1011,2923
20230626,092600,254145393,1015,1015,1015,1015,0
20230626,092500,254145393,1015,1015,1016,1014,2508
20230626,092400,251599389,1017,1015,1017,1014,3822
20230626,092300,247714936,1016,1010,1016,1010,2302
20230626,092200,245389776,1017,1010,1017,1010,3110
20230626,092100,242244016,1007,1006,1007,1006,1017
20230626,092000,241220398,1007,1008,1008,1007,5545
20230626,091900,235636034,1010,1010,1011,1007,870
20230626,091800,234759089,1010,1004,1010,1004,410
20230626,091700,234345395,1003,1008,1008,1003,36109
20230626,091600,198092762,1008,1007,1008,1006,1257
20230626,091500,196826369,1006,1007,1007,1006,6
20230626,091400,196820330,1007,1000,1008,1000,10059
20230626,091300,186695965,1000,1000,1000,1000,1400
20230626,091200,185295965,1000,1000,1000,1000,137
20230626,091100,185158965,1000,1004,1004,1000,4927
20230626,091000,180225771,1003,1007,1007,1003,2611
20230626,090900,177606549,1007,1008,1008,1003,4601
20230626,090800,172971341,1001,1001,1001,1001,0
20230626,090700,172971341,1001,1007,1007,1001,1056
20230626,090600,171913985,1007,997,1007,996,15504
20230626,090500,156435670,997,1008,1008,997,25163
20230626,090400,131230899,1008,1011,1014,1008,9335
20230626,090300,121811020,1010,1016,1020,1010,16680
20230626,090200,104905019,1016,1018,1018,1014,19593
20230626,090100,84998740,1019,1000,1020,1000,19243
20230626,090000,65560449,1000,981,1003,981,66397