KissMeData/085310/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194100,414813258,1012,1012,1012,1012,17926
20230626,194000,414813258,1012,1012,1012,1012,0
20230626,193900,414813258,1012,1012,1012,1012,0
20230626,193800,414813258,1012,1012,1012,1012,0
20230626,193700,414813258,1012,1012,1012,1012,0
20230626,193600,414813258,1012,1012,1012,1012,0
20230626,193500,414813258,1012,1012,1012,1012,0
20230626,193400,414813258,1012,1012,1012,1012,0
20230626,193300,414813258,1012,1012,1012,1012,0
20230626,193200,414813258,1012,1012,1012,1012,0
20230626,193100,414813258,1012,1012,1012,1012,0
20230626,193000,414813258,1012,1012,1012,1012,0
20230626,192900,414813258,1012,1012,1012,1012,0
20230626,192800,414813258,1012,1012,1012,1012,0
20230626,192700,414813258,1012,1012,1012,1012,0
20230626,192600,414813258,1012,1012,1012,1012,0
20230626,192500,414813258,1012,1012,1012,1012,0
20230626,192400,414813258,1012,1012,1012,1012,0
20230626,192300,414813258,1012,1012,1012,1012,0
20230626,192200,414813258,1012,1012,1012,1012,0
20230626,192100,414813258,1012,1012,1012,1012,0
20230626,192000,414813258,1012,1012,1012,1012,0
20230626,191900,414813258,1012,1012,1012,1012,0
20230626,191800,414813258,1012,1012,1012,1012,0
20230626,191700,414813258,1012,1012,1012,1012,0
20230626,191600,414813258,1012,1012,1012,1012,0
20230626,191500,414813258,1012,1012,1012,1012,0
20230626,191400,414813258,1012,1012,1012,1012,0
20230626,191300,414813258,1012,1012,1012,1012,0
20230626,191200,414813258,1012,1012,1012,1012,0
20230626,191100,414813258,1012,1012,1012,1012,17926
20230626,191000,414813258,1012,1012,1012,1012,0
20230626,190900,414813258,1012,1012,1012,1012,0
20230626,190800,414813258,1012,1012,1012,1012,0
20230626,190700,414813258,1012,1012,1012,1012,0
20230626,190600,414813258,1012,1012,1012,1012,0
20230626,190500,414813258,1012,1012,1012,1012,0
20230626,190400,414813258,1012,1012,1012,1012,0
20230626,190300,414813258,1012,1012,1012,1012,0
20230626,190200,414813258,1012,1012,1012,1012,0
20230626,190100,414813258,1012,1012,1012,1012,0
20230626,190000,414813258,1012,1012,1012,1012,0
20230626,185900,414813258,1012,1012,1012,1012,0
20230626,185800,414813258,1012,1012,1012,1012,0
20230626,185700,414813258,1012,1012,1012,1012,0
20230626,185600,414813258,1012,1012,1012,1012,0
20230626,185500,414813258,1012,1012,1012,1012,0
20230626,185400,414813258,1012,1012,1012,1012,0
20230626,185300,414813258,1012,1012,1012,1012,0
20230626,185200,414813258,1012,1012,1012,1012,0
20230626,185100,414813258,1012,1012,1012,1012,0
20230626,185000,414813258,1012,1012,1012,1012,0
20230626,184900,414813258,1012,1012,1012,1012,0
20230626,184800,414813258,1012,1012,1012,1012,0
20230626,184700,414813258,1012,1012,1012,1012,0
20230626,184600,414813258,1012,1012,1012,1012,0
20230626,184500,414813258,1012,1012,1012,1012,0
20230626,184400,414813258,1012,1012,1012,1012,0
20230626,184300,414813258,1012,1012,1012,1012,0
20230626,184200,414813258,1012,1012,1012,1012,0
20230626,184100,414813258,1012,1012,1012,1012,17926
20230626,184000,414813258,1012,1012,1012,1012,0
20230626,183900,414813258,1012,1012,1012,1012,0
20230626,183800,414813258,1012,1012,1012,1012,0
20230626,183700,414813258,1012,1012,1012,1012,0
20230626,183600,414813258,1012,1012,1012,1012,0
20230626,183500,414813258,1012,1012,1012,1012,0
20230626,183400,414813258,1012,1012,1012,1012,0
20230626,183300,414813258,1012,1012,1012,1012,0
20230626,183200,414813258,1012,1012,1012,1012,0
20230626,183100,414813258,1012,1012,1012,1012,0
20230626,183000,414813258,1012,1012,1012,1012,0
20230626,182900,414813258,1012,1012,1012,1012,0
20230626,182800,414813258,1012,1012,1012,1012,0
20230626,182700,414813258,1012,1012,1012,1012,0
20230626,182600,414813258,1012,1012,1012,1012,0
20230626,182500,414813258,1012,1012,1012,1012,0
20230626,182400,414813258,1012,1012,1012,1012,0
20230626,182300,414813258,1012,1012,1012,1012,0
20230626,182200,414813258,1012,1012,1012,1012,0
20230626,182100,414813258,1012,1012,1012,1012,0
20230626,182000,414813258,1012,1012,1012,1012,0
20230626,181900,414813258,1012,1012,1012,1012,0
20230626,181800,414813258,1012,1012,1012,1012,0
20230626,181700,414813258,1012,1012,1012,1012,0
20230626,181600,414813258,1012,1012,1012,1012,0
20230626,181500,414813258,1012,1012,1012,1012,0
20230626,181400,414813258,1012,1012,1012,1012,0
20230626,181300,414813258,1012,1012,1012,1012,0
20230626,181200,414813258,1012,1012,1012,1012,0
20230626,181100,414813258,1012,1012,1012,1012,17926
20230626,181000,414813258,1012,1012,1012,1012,0
20230626,180900,414813258,1012,1012,1012,1012,0
20230626,180800,414813258,1012,1012,1012,1012,0
20230626,180700,414813258,1012,1012,1012,1012,0
20230626,180600,414813258,1012,1012,1012,1012,0
20230626,180500,414813258,1012,1012,1012,1012,0
20230626,180400,414813258,1012,1012,1012,1012,0
20230626,180300,414813258,1012,1012,1012,1012,0
20230626,180200,414813258,1012,1012,1012,1012,0
20230626,180100,414813258,1012,1012,1012,1012,0
20230626,180000,414813258,1012,1012,1012,1012,0
20230626,175900,414813258,1012,1012,1012,1012,0
20230626,175800,414813258,1012,1012,1012,1012,0
20230626,175700,414813258,1012,1012,1012,1012,0
20230626,175600,414813258,1012,1012,1012,1012,0
20230626,175500,414813258,1012,1012,1012,1012,0
20230626,175400,414813258,1012,1012,1012,1012,0
20230626,175300,414813258,1012,1012,1012,1012,0
20230626,175200,414813258,1012,1012,1012,1012,0
20230626,175100,414813258,1012,1012,1012,1012,0
20230626,175000,414813258,1012,1012,1012,1012,0
20230626,174900,414813258,1012,1012,1012,1012,0
20230626,174800,414813258,1012,1012,1012,1012,0
20230626,174700,414813258,1012,1012,1012,1012,0
20230626,174600,414813258,1012,1012,1012,1012,0
20230626,174500,414813258,1012,1012,1012,1012,0
20230626,174400,414813258,1012,1012,1012,1012,0
20230626,174300,414813258,1012,1012,1012,1012,0
20230626,174200,414813258,1012,1012,1012,1012,0
20230626,174100,414813258,1012,1012,1012,1012,17926
20230626,174000,414813258,1012,1012,1012,1012,0
20230626,173900,414813258,1012,1012,1012,1012,0
20230626,173800,414813258,1012,1012,1012,1012,0
20230626,173700,414813258,1012,1012,1012,1012,0
20230626,173600,414813258,1012,1012,1012,1012,0
20230626,173500,414813258,1012,1012,1012,1012,0
20230626,173400,414813258,1012,1012,1012,1012,0
20230626,173300,414813258,1012,1012,1012,1012,0
20230626,173200,414813258,1012,1012,1012,1012,0
20230626,173100,414813258,1012,1012,1012,1012,0
20230626,173000,414813258,1012,1012,1012,1012,0
20230626,172900,414813258,1012,1012,1012,1012,0
20230626,172800,414813258,1012,1012,1012,1012,0
20230626,172700,414813258,1012,1012,1012,1012,0
20230626,172600,414813258,1012,1012,1012,1012,0
20230626,172500,414813258,1012,1012,1012,1012,0
20230626,172400,414813258,1012,1012,1012,1012,0
20230626,172300,414813258,1012,1012,1012,1012,0
20230626,172200,414813258,1012,1012,1012,1012,0
20230626,172100,414813258,1012,1012,1012,1012,0
20230626,172000,414813258,1012,1012,1012,1012,0
20230626,171900,414813258,1012,1012,1012,1012,0
20230626,171800,414813258,1012,1012,1012,1012,0
20230626,171700,414813258,1012,1012,1012,1012,0
20230626,171600,414813258,1012,1012,1012,1012,0
20230626,171500,414813258,1012,1012,1012,1012,0
20230626,171400,414813258,1012,1012,1012,1012,0
20230626,171300,414813258,1012,1012,1012,1012,0
20230626,171200,414813258,1012,1012,1012,1012,0
20230626,171100,414813258,1012,1012,1012,1012,17926
20230626,171000,414813258,1012,1012,1012,1012,0
20230626,170900,414813258,1012,1012,1012,1012,0
20230626,170800,414813258,1012,1012,1012,1012,0
20230626,170700,414813258,1012,1012,1012,1012,0
20230626,170600,414813258,1012,1012,1012,1012,0
20230626,170500,414813258,1012,1012,1012,1012,0
20230626,170400,414813258,1012,1012,1012,1012,0
20230626,170300,414813258,1012,1012,1012,1012,0
20230626,170200,414813258,1012,1012,1012,1012,0
20230626,170100,414813258,1012,1012,1012,1012,0
20230626,170000,414813258,1012,1012,1012,1012,0
20230626,165900,414813258,1012,1012,1012,1012,0
20230626,165800,414813258,1012,1012,1012,1012,0
20230626,165700,414813258,1012,1012,1012,1012,0
20230626,165600,414813258,1012,1012,1012,1012,0
20230626,165500,414813258,1012,1012,1012,1012,0
20230626,165400,414813258,1012,1012,1012,1012,0
20230626,165300,414813258,1012,1012,1012,1012,0
20230626,165200,414813258,1012,1012,1012,1012,0
20230626,165100,414813258,1012,1012,1012,1012,0
20230626,165000,414813258,1012,1012,1012,1012,0
20230626,164900,414813258,1012,1012,1012,1012,0
20230626,164800,414813258,1012,1012,1012,1012,0
20230626,164700,414813258,1012,1012,1012,1012,0
20230626,164600,414813258,1012,1012,1012,1012,0
20230626,164500,414813258,1012,1012,1012,1012,0
20230626,164400,414813258,1012,1012,1012,1012,0
20230626,164300,414813258,1012,1012,1012,1012,0
20230626,164200,414813258,1012,1012,1012,1012,0
20230626,164100,414813258,1012,1012,1012,1012,17926
20230626,164000,414813258,1012,1012,1012,1012,0
20230626,163900,414813258,1012,1012,1012,1012,0
20230626,163800,414813258,1012,1012,1012,1012,0
20230626,163700,414813258,1012,1012,1012,1012,0
20230626,163600,414813258,1012,1012,1012,1012,0
20230626,163500,414813258,1012,1012,1012,1012,0
20230626,163400,414813258,1012,1012,1012,1012,0
20230626,163300,414813258,1012,1012,1012,1012,0
20230626,163200,414813258,1012,1012,1012,1012,0
20230626,163100,414813258,1012,1012,1012,1012,0
20230626,163000,414813258,1012,1012,1012,1012,0
20230626,162900,414813258,1012,1012,1012,1012,0
20230626,162800,414813258,1012,1012,1012,1012,0
20230626,162700,414813258,1012,1012,1012,1012,0
20230626,162600,414813258,1012,1012,1012,1012,0
20230626,162500,414813258,1012,1012,1012,1012,0
20230626,162400,414813258,1012,1012,1012,1012,0
20230626,162300,414813258,1012,1012,1012,1012,0
20230626,162200,414813258,1012,1012,1012,1012,0
20230626,162100,414813258,1012,1012,1012,1012,0
20230626,162000,414813258,1012,1012,1012,1012,0
20230626,161900,414813258,1012,1012,1012,1012,0
20230626,161800,414813258,1012,1012,1012,1012,0
20230626,161700,414813258,1012,1012,1012,1012,0
20230626,161600,414813258,1012,1012,1012,1012,0
20230626,161500,414813258,1012,1012,1012,1012,0
20230626,161400,414813258,1012,1012,1012,1012,0
20230626,161300,414813258,1012,1012,1012,1012,0
20230626,161200,414813258,1012,1012,1012,1012,0
20230626,161100,414813258,1012,1012,1012,1012,17926
20230626,161000,414813258,1012,1012,1012,1012,0
20230626,160900,414813258,1012,1012,1012,1012,0
20230626,160800,414813258,1012,1012,1012,1012,0
20230626,160700,414813258,1012,1012,1012,1012,0
20230626,160600,414813258,1012,1012,1012,1012,0
20230626,160500,414813258,1012,1012,1012,1012,0
20230626,160400,414813258,1012,1012,1012,1012,0
20230626,160300,414813258,1012,1012,1012,1012,0
20230626,160200,414813258,1012,1012,1012,1012,0
20230626,160100,414813258,1012,1012,1012,1012,0
20230626,160000,414813258,1012,1012,1012,1012,0
20230626,155900,414813258,1012,1012,1012,1012,0
20230626,155800,414813258,1012,1012,1012,1012,0
20230626,155700,414813258,1012,1012,1012,1012,0
20230626,155600,414813258,1012,1012,1012,1012,0
20230626,155500,414813258,1012,1012,1012,1012,0
20230626,155400,414813258,1012,1012,1012,1012,0
20230626,155300,414813258,1012,1012,1012,1012,0
20230626,155200,414813258,1012,1012,1012,1012,0
20230626,155100,414813258,1012,1012,1012,1012,0
20230626,155000,414813258,1012,1012,1012,1012,0
20230626,154900,414813258,1012,1012,1012,1012,0
20230626,154800,414813258,1012,1012,1012,1012,0
20230626,154700,414813258,1012,1012,1012,1012,0
20230626,154600,414813258,1012,1012,1012,1012,0
20230626,154500,414813258,1012,1012,1012,1012,0
20230626,154400,414813258,1012,1012,1012,1012,0
20230626,154300,414813258,1012,1012,1012,1012,0
20230626,154200,414813258,1012,1012,1012,1012,0
20230626,154100,414813258,1012,1012,1012,1012,17926
20230626,154000,414813258,1012,1012,1012,1012,0
20230626,153900,414813258,1012,1012,1012,1012,0
20230626,153800,414813258,1012,1012,1012,1012,0
20230626,153700,414813258,1012,1012,1012,1012,0
20230626,153600,414813258,1012,1012,1012,1012,0
20230626,153500,414813258,1012,1012,1012,1012,0
20230626,153400,414813258,1012,1012,1012,1012,0
20230626,153300,414813258,1012,1012,1012,1012,0
20230626,153200,414813258,1012,1012,1012,1012,0
20230626,153100,414813258,1012,1012,1012,1012,0
20230626,153000,414813258,1012,1012,1012,1012,17926
20230626,152900,396672146,1010,1010,1010,1010,0
20230626,152800,396672146,1010,1010,1010,1010,0
20230626,152700,396672146,1010,1010,1010,1010,0
20230626,152600,396672146,1010,1010,1010,1010,0
20230626,152500,396672146,1010,1010,1010,1010,0
20230626,152400,396672146,1010,1010,1010,1010,0
20230626,152300,396672146,1010,1010,1010,1010,0
20230626,152200,396672146,1010,1010,1010,1010,0
20230626,152100,396672146,1010,1010,1010,1010,0
20230626,152000,396672146,1010,1010,1010,1010,0
20230626,151900,396672146,1010,1010,1010,1010,0
20230626,151800,396672146,1010,1006,1010,1002,13883
20230626,151700,382732994,1007,1007,1007,1007,0
20230626,151600,382732994,1007,1008,1009,1007,399
20230626,151500,382330800,1009,1009,1009,1009,100
20230626,151400,382229900,1009,1009,1009,1007,4
20230626,151300,382225866,1010,1003,1010,1003,511
20230626,151200,381709798,1010,1006,1010,1003,5002
20230626,151100,376692183,1007,1004,1007,1002,13891
20230626,151000,362764545,1002,1005,1005,1002,6103
20230626,150900,356639896,1005,1005,1005,1005,5200
20230626,150800,351413896,1007,1009,1009,1007,2770
20230626,150700,348622531,1009,1009,1009,1009,4047
20230626,150600,344539108,1009,1010,1010,1009,124
20230626,150500,344413883,1010,1010,1010,1010,2
20230626,150400,344411863,1010,1010,1010,1010,101
20230626,150300,344309853,1010,1010,1010,1010,0
20230626,150200,344309853,1010,1010,1010,1010,0
20230626,150100,344309853,1010,1010,1010,1010,108
20230626,150000,344200773,1009,1009,1009,1009,250
20230626,145900,343948523,1009,1009,1009,1009,0
20230626,145800,343948523,1009,1009,1009,1009,2613
20230626,145700,341312006,1011,1011,1011,1011,3
20230626,145600,341308973,1010,1010,1010,1010,0
20230626,145500,341308973,1010,1010,1010,1010,60
20230626,145400,341248373,1010,1011,1011,1010,487
20230626,145300,340756493,1011,1011,1011,1011,0
20230626,145200,340756493,1011,1011,1011,1011,0
20230626,145100,340756493,1011,1011,1011,1011,0
20230626,145000,340756493,1011,1011,1011,1011,0
20230626,144900,340756493,1011,1011,1011,1011,0
20230626,144800,340756493,1011,1010,1011,1010,377
20230626,144700,340375721,1009,1009,1009,1009,0
20230626,144600,340375721,1009,1009,1009,1009,0
20230626,144500,340375721,1009,1009,1010,1009,133
20230626,144400,340241401,1010,1009,1010,1009,102
20230626,144300,340138481,1009,1009,1009,1009,100
20230626,144200,340037581,1009,1010,1010,1009,1045
20230626,144100,338982875,1011,1011,1011,1011,1
20230626,144000,338981864,1011,1010,1011,1010,231
20230626,143900,338748544,1010,1010,1010,1010,584
20230626,143800,338158704,1011,1011,1011,1011,0
20230626,143700,338158704,1011,1011,1011,1011,0
20230626,143600,338158704,1011,1011,1011,1011,0
20230626,143500,338158704,1011,1011,1011,1011,2
20230626,143400,338156682,1010,1011,1011,1010,993
20230626,143300,337153748,1011,1011,1011,1011,1
20230626,143200,337152737,1011,1011,1011,1011,0
20230626,143100,337152737,1011,1011,1011,1011,1555
20230626,143000,335580632,1012,1012,1012,1012,0
20230626,142900,335580632,1012,1012,1012,1012,0
20230626,142800,335580632,1012,1011,1012,1011,46
20230626,142700,335534124,1011,1011,1011,1011,42
20230626,142600,335491662,1012,1012,1012,1011,1159
20230626,142500,334318796,1013,1011,1013,1011,11
20230626,142400,334307659,1011,1011,1011,1011,23
20230626,142300,334284406,1011,1011,1011,1011,32
20230626,142200,334252054,1011,1013,1013,1011,598
20230626,142100,333647140,1012,1012,1012,1012,300
20230626,142000,333343540,1013,1013,1013,1013,0
20230626,141900,333343540,1013,1013,1013,1013,2
20230626,141800,333341514,1012,1012,1012,1012,2
20230626,141700,333339490,1013,1012,1013,1012,3761
20230626,141600,329533357,1011,1011,1011,1011,38
20230626,141500,329494939,1011,1011,1012,1011,1055
20230626,141400,328427334,1013,1013,1013,1013,0
20230626,141300,328427334,1013,1013,1013,1013,0
20230626,141200,328427334,1013,1012,1013,1012,106
20230626,141100,328320060,1013,1012,1013,1012,996
20230626,141000,327312106,1013,1013,1013,1013,1490
20230626,140900,325802736,1013,1013,1013,1013,0
20230626,140800,325802736,1013,1013,1013,1013,0
20230626,140700,325802736,1013,1012,1013,1012,19
20230626,140600,325783506,1012,1010,1013,1010,4818
20230626,140500,320903448,1010,1010,1010,1010,0
20230626,140400,320903448,1010,1010,1010,1010,0
20230626,140300,320903448,1010,1010,1010,1010,0
20230626,140200,320903448,1010,1010,1010,1010,0
20230626,140100,320903448,1010,1010,1010,1010,0
20230626,140000,320903448,1010,1010,1010,1010,4
20230626,135900,320899408,1011,1011,1011,1011,0
20230626,135800,320899408,1011,1011,1011,1011,0
20230626,135700,320899408,1011,1011,1011,1011,3302
20230626,135600,317561086,1011,1011,1011,1011,2
20230626,135500,317559064,1011,1011,1011,1011,24
20230626,135400,317534800,1011,1007,1011,1007,611
20230626,135300,316917345,1009,1007,1009,1007,349
20230626,135200,316565488,1008,1008,1008,1007,33
20230626,135100,316532225,1008,1007,1008,1007,8
20230626,135000,316524167,1007,1007,1008,1007,14
20230626,134900,316510061,1008,1008,1008,1008,154
20230626,134800,316354829,1007,1007,1007,1007,0
20230626,134700,316354829,1007,1007,1007,1007,0
20230626,134600,316354829,1007,1007,1007,1007,1
20230626,134500,316353822,1008,1008,1008,1008,0
20230626,134400,316353822,1008,1007,1008,1007,37
20230626,134300,316316562,1007,1008,1009,1007,994
20230626,134200,315314611,1009,1009,1009,1009,0
20230626,134100,315314611,1009,1008,1009,1008,54
20230626,134000,315260177,1009,1009,1009,1008,8
20230626,133900,315252109,1008,1009,1009,1008,112
20230626,133800,315139105,1009,1008,1009,1008,3
20230626,133700,315136079,1009,1007,1009,1007,3
20230626,133600,315133055,1009,1009,1009,1009,46
20230626,133500,315086641,1009,1009,1009,1009,1
20230626,133400,315085632,1009,1009,1009,1009,2
20230626,133300,315083614,1009,1007,1009,1006,970
20230626,133200,314107071,1010,1010,1010,1010,0
20230626,133100,314107071,1010,1010,1010,1010,0
20230626,133000,314107071,1010,1010,1011,1010,1982
20230626,132900,312103318,1007,1007,1007,1007,40
20230626,132800,312063038,1011,1011,1011,1011,0
20230626,132700,312063038,1011,1010,1011,1010,1263
20230626,132600,310787405,1010,1010,1010,1010,2000
20230626,132500,308767405,1010,1010,1010,1010,0
20230626,132400,308767405,1010,1010,1010,1010,0
20230626,132300,308767405,1010,1010,1010,1010,0
20230626,132200,308767405,1010,1008,1010,1008,1038
20230626,132100,307721047,1008,1008,1008,1008,0
20230626,132000,307721047,1008,1008,1008,1008,0
20230626,131900,307721047,1008,1008,1008,1008,2
20230626,131800,307719031,1008,1006,1008,1005,6353
20230626,131700,301327929,1006,1005,1006,1005,1344
20230626,131600,299977208,1006,1006,1006,1006,0
20230626,131500,299977208,1006,1006,1006,1006,0
20230626,131400,299977208,1006,1005,1006,1005,11
20230626,131300,299966152,1005,1005,1005,1005,28
20230626,131200,299938012,1006,1006,1006,1006,0
20230626,131100,299938012,1006,1005,1006,1005,6
20230626,131000,299931981,1005,1005,1005,1005,0
20230626,130900,299931981,1005,1005,1005,1005,5
20230626,130800,299926956,1006,1006,1006,1006,0
20230626,130700,299926956,1006,1006,1006,1006,0
20230626,130600,299926956,1006,1006,1006,1006,0
20230626,130500,299926956,1006,1006,1006,1006,0
20230626,130400,299926956,1006,1006,1006,1006,0
20230626,130300,299926956,1006,1006,1006,1006,0
20230626,130200,299926956,1006,1006,1006,1006,0
20230626,130100,299926956,1006,1006,1006,1006,0
20230626,130000,299926956,1006,1002,1006,1002,2
20230626,125900,299924948,1006,1006,1006,1006,0
20230626,125800,299924948,1006,1006,1006,1006,500
20230626,125700,299421948,1006,1004,1006,1004,515
20230626,125600,298903886,1004,1002,1004,1002,6432
20230626,125500,292454018,1002,1002,1002,1002,500
20230626,125400,291953018,1002,1002,1002,1002,0
20230626,125300,291953018,1002,1002,1002,1002,100
20230626,125200,291852818,1002,1002,1002,1002,0
20230626,125100,291852818,1002,1002,1002,1002,50
20230626,125000,291802718,1002,1002,1002,1002,0
20230626,124900,291802718,1002,1002,1002,1002,0
20230626,124800,291802718,1002,1002,1002,1002,0
20230626,124700,291802718,1002,1000,1002,1000,567
20230626,124600,291235716,1000,1000,1000,1000,5000
20230626,124500,286235716,1000,1000,1000,1000,0
20230626,124400,286235716,1000,1000,1000,1000,2
20230626,124300,286233716,1000,1000,1000,1000,0
20230626,124200,286233716,1000,1000,1000,1000,1214
20230626,124100,285019716,1000,1000,1000,1000,1
20230626,124000,285018716,1001,1001,1001,1001,1
20230626,123900,285017715,1000,1000,1000,1000,1
20230626,123800,285016715,1002,1002,1002,1002,0
20230626,123700,285016715,1002,1002,1002,1002,0
20230626,123600,285016715,1002,1002,1002,1002,3003
20230626,123500,282007709,1002,1000,1002,1000,20
20230626,123400,281987707,1003,1003,1003,1003,0
20230626,123300,281987707,1003,1003,1003,1003,0
20230626,123200,281987707,1003,1001,1003,1000,4127
20230626,123100,277852649,1001,1001,1001,999,2029
20230626,123000,275821922,1000,998,1001,998,1077
20230626,122900,274744923,1000,1000,1000,998,10
20230626,122800,274734925,999,1000,1000,999,699
20230626,122700,274036623,1000,1000,1000,1000,512
20230626,122600,273524623,1000,1000,1000,1000,0
20230626,122500,273524623,1000,1000,1000,1000,765
20230626,122400,272759623,1000,1000,1000,1000,20
20230626,122300,272739623,1000,1000,1000,1000,1
20230626,122200,272738623,1001,1001,1001,1001,1000
20230626,122100,271737623,1000,1000,1000,1000,0
20230626,122000,271737623,1000,999,1000,999,7286
20230626,121900,264455825,999,997,999,997,411
20230626,121800,264046036,997,999,999,997,55
20230626,121700,263991161,998,1000,1000,998,5340
20230626,121600,258660037,1000,1000,1000,1000,0
20230626,121500,258660037,1000,1000,1000,1000,719
20230626,121400,257941037,1000,1000,1000,1000,0
20230626,121300,257941037,1000,1000,1000,1000,0
20230626,121200,257941037,1000,1000,1000,1000,0
20230626,121100,257941037,1000,1000,1000,1000,1
20230626,121000,257940037,1000,1000,1000,1000,896
20230626,120900,257044037,1000,1000,1000,1000,2112
20230626,120800,254932037,1001,1000,1001,1000,28
20230626,120700,254904035,1001,1001,1001,1000,3515
20230626,120600,251385521,1002,1002,1002,1002,0
20230626,120500,251385521,1002,1002,1002,1002,2938
20230626,120400,248441645,1004,1003,1004,1003,1730
20230626,120300,246706453,1004,1004,1004,1004,0
20230626,120200,246706453,1004,1004,1004,1004,0
20230626,120100,246706453,1004,1003,1004,1003,357
20230626,120000,246348381,1004,1002,1004,1002,10
20230626,115900,246338345,1003,1003,1003,1003,622
20230626,115800,245714479,1003,1003,1003,1003,93
20230626,115700,245621200,1004,1004,1004,1004,1
20230626,115600,245620196,1004,1004,1004,1004,4
20230626,115500,245616180,1003,1004,1004,1003,117
20230626,115400,245498825,1004,1004,1004,1004,17
20230626,115300,245481757,1004,1004,1004,1004,2
20230626,115200,245479749,1004,1004,1004,1004,330
20230626,115100,245148429,1004,1003,1004,1003,26
20230626,115000,245122339,1003,1003,1003,1003,12
20230626,114900,245110303,1004,1004,1004,1004,0
20230626,114800,245110303,1004,1004,1004,1004,0
20230626,114700,245110303,1004,1004,1004,1004,4
20230626,114600,245106287,1004,1004,1004,1004,0
20230626,114500,245106287,1004,1004,1004,1004,500
20230626,114400,244604287,1004,1004,1004,1004,0
20230626,114300,244604287,1004,1003,1004,1002,624
20230626,114200,243979021,1004,1004,1004,1004,0
20230626,114100,243979021,1004,1004,1004,1004,500
20230626,114000,243477021,1004,1004,1004,1004,0
20230626,113900,243477021,1004,1003,1004,1003,570
20230626,113800,242905305,1003,1003,1003,1003,3
20230626,113700,242902296,1003,1002,1003,1002,2506
20230626,113600,240391279,1002,1002,1002,1002,3498
20230626,113500,236886283,1002,1002,1002,1002,900
20230626,113400,235984483,1002,1002,1002,1002,1
20230626,113300,235983481,1003,1003,1003,1003,0
20230626,113200,235983481,1003,1002,1003,1002,3
20230626,113100,235980474,1003,1003,1003,1003,0
20230626,113000,235980474,1003,1003,1003,1002,1767
20230626,112900,234209937,1002,1002,1002,1002,2
20230626,112800,234207933,1002,1003,1003,1002,117
20230626,112700,234090584,1004,1004,1004,1004,0
20230626,112600,234090584,1004,1004,1004,1004,0
20230626,112500,234090584,1004,1004,1004,1004,1
20230626,112400,234089580,1002,1002,1002,1002,2
20230626,112300,234087576,1002,1002,1002,1002,0
20230626,112200,234087576,1002,1002,1002,1002,0
20230626,112100,234087576,1002,1002,1002,1002,600
20230626,112000,233486376,1002,1004,1004,1002,2769
20230626,111900,230706334,1004,1005,1005,1004,3
20230626,111800,230703321,1004,1005,1005,1004,1732
20230626,111700,228962662,1006,1006,1006,1006,0
20230626,111600,228962662,1006,1005,1006,1005,101
20230626,111500,228861156,1005,1005,1005,1005,0
20230626,111400,228861156,1005,1005,1005,1005,100
20230626,111300,228760656,1006,1006,1006,1006,0
20230626,111200,228760656,1006,1006,1006,1006,20
20230626,111100,228740536,1006,1005,1006,1005,501
20230626,111000,228237030,1005,1005,1005,1005,100
20230626,110900,228136530,1006,1006,1006,1006,1
20230626,110800,228135524,1005,1005,1005,1005,0
20230626,110700,228135524,1005,1005,1005,1005,200
20230626,110600,227934524,1006,1006,1006,1006,31
20230626,110500,227903338,1006,1006,1006,1006,0
20230626,110400,227903338,1006,1006,1006,1006,0
20230626,110300,227903338,1006,1006,1006,1006,0
20230626,110200,227903338,1006,1006,1006,1006,0
20230626,110100,227903338,1006,1006,1006,1006,1
20230626,110000,227902332,1005,1005,1005,1005,29
20230626,105900,227873187,1005,1005,1005,1005,0
20230626,105800,227873187,1005,1005,1005,1005,0
20230626,105700,227873187,1005,1005,1005,1005,0
20230626,105600,227873187,1005,1005,1005,1005,487
20230626,105500,227383752,1005,1007,1007,1005,59
20230626,105400,227324343,1005,1005,1005,1005,2
20230626,105300,227322333,1005,1005,1005,1005,0
20230626,105200,227322333,1005,1007,1007,1005,4728
20230626,105100,222561241,1009,1011,1012,1009,165
20230626,105000,222394671,1009,1009,1009,1009,13
20230626,104900,222381554,1009,1009,1009,1009,60
20230626,104800,222321014,1009,1013,1013,1009,574
20230626,104700,221741540,1014,1014,1014,1014,0
20230626,104600,221741540,1014,1014,1014,1014,0
20230626,104500,221741540,1014,1014,1014,1014,0
20230626,104400,221741540,1014,1013,1014,1013,100
20230626,104300,221640160,1014,1013,1014,1013,1151
20230626,104200,220474195,1013,1013,1013,1013,1000
20230626,104100,219461195,1013,1011,1013,1011,165
20230626,104000,219294126,1011,1011,1011,1011,2
20230626,103900,219292104,1009,1009,1009,1009,203
20230626,103800,219087277,1009,1009,1009,1009,2
20230626,103700,219085259,1009,1011,1012,1009,2010
20230626,103600,217051170,1012,1012,1012,1012,0
20230626,103500,217051170,1012,1012,1012,1012,0
20230626,103400,217051170,1012,1008,1012,1008,3057
20230626,103300,213964032,1005,1005,1005,1005,101
20230626,103200,213862527,1005,1005,1005,1005,0
20230626,103100,213862527,1005,1005,1005,1005,0
20230626,103000,213862527,1005,1005,1005,1005,200
20230626,102900,213661527,1002,1004,1005,1001,8984
20230626,102800,204659194,1003,1009,1009,1002,13492
20230626,102700,191111289,1009,1010,1010,1009,68
20230626,102600,191042619,1009,1009,1009,1009,81
20230626,102500,190960890,1008,1008,1008,1008,1188
20230626,102400,189763386,1008,1009,1009,1008,3022
20230626,102300,186717110,1012,1009,1012,1009,1877
20230626,102200,184823131,1009,1009,1009,1009,2000
20230626,102100,182805131,1009,1009,1009,1009,993
20230626,102000,181803194,1012,1012,1012,1012,3
20230626,101900,181800158,1010,1015,1015,1010,11078
20230626,101800,170593302,1015,1014,1015,1014,2819
20230626,101700,167732049,1014,1015,1015,1014,1016
20230626,101600,166700810,1015,1011,1015,1011,2387
20230626,101500,164279393,1010,1010,1010,1010,1
20230626,101400,164278383,1012,1011,1013,1011,2503
20230626,101300,161746817,1011,1013,1017,1009,7613
20230626,101200,154044993,1013,1009,1013,1009,4670
20230626,101100,149320949,1009,1013,1013,1009,8130
20230626,101000,141109326,1013,1006,1019,1006,7724
20230626,100900,133277345,1006,1000,1006,999,9795
20230626,100800,123453247,1002,1000,1002,999,1004
20230626,100700,122450027,1002,1002,1002,1002,1841
20230626,100600,120605345,1002,1002,1002,1002,1651
20230626,100500,118951043,1002,1002,1002,1002,2313
20230626,100400,116633417,1002,1004,1004,1002,396
20230626,100300,116236045,1004,1004,1004,1003,2784
20230626,100200,113441615,1004,1003,1004,1003,2070
20230626,100100,111363355,1003,1004,1004,1003,80
20230626,100000,111283065,1004,1003,1004,1003,4915
20230626,095900,106353186,1002,1002,1002,1002,1054
20230626,095800,105297078,1002,996,1002,996,11646
20230626,095700,93663520,995,995,995,995,2
20230626,095600,93661530,996,996,996,996,10
20230626,095500,93651570,997,998,998,997,6999
20230626,095400,86670502,998,999,1002,998,550
20230626,095300,86119986,998,1001,1002,998,202
20230626,095200,85917860,1000,1000,1001,1000,834
20230626,095100,85083131,1002,998,1002,998,9081
20230626,095000,76004371,998,994,998,994,1185
20230626,094900,74826337,994,993,994,993,4
20230626,094800,74822363,992,992,992,992,1878
20230626,094700,72959387,992,992,992,992,122
20230626,094600,72838363,991,991,991,991,118
20230626,094500,72721425,993,992,994,992,8
20230626,094400,72713486,993,993,993,993,513
20230626,094300,72204077,993,993,993,993,5
20230626,094200,72199112,993,993,993,993,0
20230626,094100,72199112,993,992,993,992,2216
20230626,094000,69998838,992,991,992,990,175
20230626,093900,69825476,992,992,992,991,6
20230626,093800,69819525,992,990,992,990,5880
20230626,093700,63998323,991,993,993,991,882
20230626,093600,63124231,992,991,992,991,1143
20230626,093500,61990508,991,992,992,991,53
20230626,093400,61937981,992,990,992,990,2339
20230626,093300,59620227,990,1001,1005,990,7725
20230626,093200,51945277,1001,988,1005,988,4416
20230626,093100,47537350,989,988,989,988,1744
20230626,093000,45814213,988,987,988,987,2041
20230626,092900,43799704,987,985,987,985,5193
20230626,092800,38680318,985,985,985,984,537
20230626,092700,38151377,985,985,985,984,1044
20230626,092600,37123060,985,984,985,984,1442
20230626,092500,35702700,983,983,983,983,508
20230626,092400,35203336,983,979,983,979,369
20230626,092300,34842073,978,980,980,977,6
20230626,092200,34836201,980,977,980,975,9
20230626,092100,34827404,977,979,983,975,529
20230626,092000,34308033,977,977,982,977,2546
20230626,091900,31808621,975,975,975,975,1000
20230626,091800,30833621,975,977,977,975,5638
20230626,091700,25336163,975,982,982,975,232
20230626,091600,25109507,982,982,982,982,1
20230626,091500,25108525,982,982,982,982,0
20230626,091400,25108525,982,982,982,982,2
20230626,091300,25106561,982,982,982,982,145
20230626,091200,24964171,982,979,982,979,268
20230626,091100,24701698,982,979,982,979,59
20230626,091000,24643830,982,982,982,982,0
20230626,090900,24643830,982,982,982,982,15
20230626,090800,24629100,979,973,979,973,1103
20230626,090700,23549280,972,972,972,972,502
20230626,090600,23061336,972,976,976,972,3354
20230626,090500,19798568,974,973,975,972,5349
20230626,090400,14590179,973,972,973,972,230
20230626,090300,14366515,972,974,974,972,5533
20230626,090200,8979419,974,976,976,974,450
20230626,090100,8540707,978,979,979,977,2591
20230626,090000,6006709,978,984,984,978,5114