KissMeData/097780/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194900,415803238,1247,1247,1247,1247,2528
20230626,194800,415803238,1247,1247,1247,1247,0
20230626,194700,415803238,1247,1247,1247,1247,0
20230626,194600,415803238,1247,1247,1247,1247,0
20230626,194500,415803238,1247,1247,1247,1247,0
20230626,194400,415803238,1247,1247,1247,1247,0
20230626,194300,415803238,1247,1247,1247,1247,0
20230626,194200,415803238,1247,1247,1247,1247,0
20230626,194100,415803238,1247,1247,1247,1247,0
20230626,194000,415803238,1247,1247,1247,1247,0
20230626,193900,415803238,1247,1247,1247,1247,0
20230626,193800,415803238,1247,1247,1247,1247,0
20230626,193700,415803238,1247,1247,1247,1247,0
20230626,193600,415803238,1247,1247,1247,1247,0
20230626,193500,415803238,1247,1247,1247,1247,0
20230626,193400,415803238,1247,1247,1247,1247,0
20230626,193300,415803238,1247,1247,1247,1247,0
20230626,193200,415803238,1247,1247,1247,1247,0
20230626,193100,415803238,1247,1247,1247,1247,0
20230626,193000,415803238,1247,1247,1247,1247,0
20230626,192900,415803238,1247,1247,1247,1247,0
20230626,192800,415803238,1247,1247,1247,1247,0
20230626,192700,415803238,1247,1247,1247,1247,0
20230626,192600,415803238,1247,1247,1247,1247,0
20230626,192500,415803238,1247,1247,1247,1247,0
20230626,192400,415803238,1247,1247,1247,1247,0
20230626,192300,415803238,1247,1247,1247,1247,0
20230626,192200,415803238,1247,1247,1247,1247,0
20230626,192100,415803238,1247,1247,1247,1247,0
20230626,192000,415803238,1247,1247,1247,1247,0
20230626,191900,415803238,1247,1247,1247,1247,2528
20230626,191800,415803238,1247,1247,1247,1247,0
20230626,191700,415803238,1247,1247,1247,1247,0
20230626,191600,415803238,1247,1247,1247,1247,0
20230626,191500,415803238,1247,1247,1247,1247,0
20230626,191400,415803238,1247,1247,1247,1247,0
20230626,191300,415803238,1247,1247,1247,1247,0
20230626,191200,415803238,1247,1247,1247,1247,0
20230626,191100,415803238,1247,1247,1247,1247,0
20230626,191000,415803238,1247,1247,1247,1247,0
20230626,190900,415803238,1247,1247,1247,1247,0
20230626,190800,415803238,1247,1247,1247,1247,0
20230626,190700,415803238,1247,1247,1247,1247,0
20230626,190600,415803238,1247,1247,1247,1247,0
20230626,190500,415803238,1247,1247,1247,1247,0
20230626,190400,415803238,1247,1247,1247,1247,0
20230626,190300,415803238,1247,1247,1247,1247,0
20230626,190200,415803238,1247,1247,1247,1247,0
20230626,190100,415803238,1247,1247,1247,1247,0
20230626,190000,415803238,1247,1247,1247,1247,0
20230626,185900,415803238,1247,1247,1247,1247,0
20230626,185800,415803238,1247,1247,1247,1247,0
20230626,185700,415803238,1247,1247,1247,1247,0
20230626,185600,415803238,1247,1247,1247,1247,0
20230626,185500,415803238,1247,1247,1247,1247,0
20230626,185400,415803238,1247,1247,1247,1247,0
20230626,185300,415803238,1247,1247,1247,1247,0
20230626,185200,415803238,1247,1247,1247,1247,0
20230626,185100,415803238,1247,1247,1247,1247,0
20230626,185000,415803238,1247,1247,1247,1247,0
20230626,184900,415803238,1247,1247,1247,1247,2528
20230626,184800,415803238,1247,1247,1247,1247,0
20230626,184700,415803238,1247,1247,1247,1247,0
20230626,184600,415803238,1247,1247,1247,1247,0
20230626,184500,415803238,1247,1247,1247,1247,0
20230626,184400,415803238,1247,1247,1247,1247,0
20230626,184300,415803238,1247,1247,1247,1247,0
20230626,184200,415803238,1247,1247,1247,1247,0
20230626,184100,415803238,1247,1247,1247,1247,0
20230626,184000,415803238,1247,1247,1247,1247,0
20230626,183900,415803238,1247,1247,1247,1247,0
20230626,183800,415803238,1247,1247,1247,1247,0
20230626,183700,415803238,1247,1247,1247,1247,0
20230626,183600,415803238,1247,1247,1247,1247,0
20230626,183500,415803238,1247,1247,1247,1247,0
20230626,183400,415803238,1247,1247,1247,1247,0
20230626,183300,415803238,1247,1247,1247,1247,0
20230626,183200,415803238,1247,1247,1247,1247,0
20230626,183100,415803238,1247,1247,1247,1247,0
20230626,183000,415803238,1247,1247,1247,1247,0
20230626,182900,415803238,1247,1247,1247,1247,0
20230626,182800,415803238,1247,1247,1247,1247,0
20230626,182700,415803238,1247,1247,1247,1247,0
20230626,182600,415803238,1247,1247,1247,1247,0
20230626,182500,415803238,1247,1247,1247,1247,0
20230626,182400,415803238,1247,1247,1247,1247,0
20230626,182300,415803238,1247,1247,1247,1247,0
20230626,182200,415803238,1247,1247,1247,1247,0
20230626,182100,415803238,1247,1247,1247,1247,0
20230626,182000,415803238,1247,1247,1247,1247,0
20230626,181900,415803238,1247,1247,1247,1247,2528
20230626,181800,415803238,1247,1247,1247,1247,0
20230626,181700,415803238,1247,1247,1247,1247,0
20230626,181600,415803238,1247,1247,1247,1247,0
20230626,181500,415803238,1247,1247,1247,1247,0
20230626,181400,415803238,1247,1247,1247,1247,0
20230626,181300,415803238,1247,1247,1247,1247,0
20230626,181200,415803238,1247,1247,1247,1247,0
20230626,181100,415803238,1247,1247,1247,1247,0
20230626,181000,415803238,1247,1247,1247,1247,0
20230626,180900,415803238,1247,1247,1247,1247,0
20230626,180800,415803238,1247,1247,1247,1247,0
20230626,180700,415803238,1247,1247,1247,1247,0
20230626,180600,415803238,1247,1247,1247,1247,0
20230626,180500,415803238,1247,1247,1247,1247,0
20230626,180400,415803238,1247,1247,1247,1247,0
20230626,180300,415803238,1247,1247,1247,1247,0
20230626,180200,415803238,1247,1247,1247,1247,0
20230626,180100,415803238,1247,1247,1247,1247,0
20230626,180000,415803238,1247,1247,1247,1247,0
20230626,175900,415803238,1247,1247,1247,1247,0
20230626,175800,415803238,1247,1247,1247,1247,0
20230626,175700,415803238,1247,1247,1247,1247,0
20230626,175600,415803238,1247,1247,1247,1247,0
20230626,175500,415803238,1247,1247,1247,1247,0
20230626,175400,415803238,1247,1247,1247,1247,0
20230626,175300,415803238,1247,1247,1247,1247,0
20230626,175200,415803238,1247,1247,1247,1247,0
20230626,175100,415803238,1247,1247,1247,1247,0
20230626,175000,415803238,1247,1247,1247,1247,0
20230626,174900,415803238,1247,1247,1247,1247,2528
20230626,174800,415803238,1247,1247,1247,1247,0
20230626,174700,415803238,1247,1247,1247,1247,0
20230626,174600,415803238,1247,1247,1247,1247,0
20230626,174500,415803238,1247,1247,1247,1247,0
20230626,174400,415803238,1247,1247,1247,1247,0
20230626,174300,415803238,1247,1247,1247,1247,0
20230626,174200,415803238,1247,1247,1247,1247,0
20230626,174100,415803238,1247,1247,1247,1247,0
20230626,174000,415803238,1247,1247,1247,1247,0
20230626,173900,415803238,1247,1247,1247,1247,0
20230626,173800,415803238,1247,1247,1247,1247,0
20230626,173700,415803238,1247,1247,1247,1247,0
20230626,173600,415803238,1247,1247,1247,1247,0
20230626,173500,415803238,1247,1247,1247,1247,0
20230626,173400,415803238,1247,1247,1247,1247,0
20230626,173300,415803238,1247,1247,1247,1247,0
20230626,173200,415803238,1247,1247,1247,1247,0
20230626,173100,415803238,1247,1247,1247,1247,0
20230626,173000,415803238,1247,1247,1247,1247,0
20230626,172900,415803238,1247,1247,1247,1247,0
20230626,172800,415803238,1247,1247,1247,1247,0
20230626,172700,415803238,1247,1247,1247,1247,0
20230626,172600,415803238,1247,1247,1247,1247,0
20230626,172500,415803238,1247,1247,1247,1247,0
20230626,172400,415803238,1247,1247,1247,1247,0
20230626,172300,415803238,1247,1247,1247,1247,0
20230626,172200,415803238,1247,1247,1247,1247,0
20230626,172100,415803238,1247,1247,1247,1247,0
20230626,172000,415803238,1247,1247,1247,1247,0
20230626,171900,415803238,1247,1247,1247,1247,2528
20230626,171800,415803238,1247,1247,1247,1247,0
20230626,171700,415803238,1247,1247,1247,1247,0
20230626,171600,415803238,1247,1247,1247,1247,0
20230626,171500,415803238,1247,1247,1247,1247,0
20230626,171400,415803238,1247,1247,1247,1247,0
20230626,171300,415803238,1247,1247,1247,1247,0
20230626,171200,415803238,1247,1247,1247,1247,0
20230626,171100,415803238,1247,1247,1247,1247,0
20230626,171000,415803238,1247,1247,1247,1247,0
20230626,170900,415803238,1247,1247,1247,1247,0
20230626,170800,415803238,1247,1247,1247,1247,0
20230626,170700,415803238,1247,1247,1247,1247,0
20230626,170600,415803238,1247,1247,1247,1247,0
20230626,170500,415803238,1247,1247,1247,1247,0
20230626,170400,415803238,1247,1247,1247,1247,0
20230626,170300,415803238,1247,1247,1247,1247,0
20230626,170200,415803238,1247,1247,1247,1247,0
20230626,170100,415803238,1247,1247,1247,1247,0
20230626,170000,415803238,1247,1247,1247,1247,0
20230626,165900,415803238,1247,1247,1247,1247,0
20230626,165800,415803238,1247,1247,1247,1247,0
20230626,165700,415803238,1247,1247,1247,1247,0
20230626,165600,415803238,1247,1247,1247,1247,0
20230626,165500,415803238,1247,1247,1247,1247,0
20230626,165400,415803238,1247,1247,1247,1247,0
20230626,165300,415803238,1247,1247,1247,1247,0
20230626,165200,415803238,1247,1247,1247,1247,0
20230626,165100,415803238,1247,1247,1247,1247,0
20230626,165000,415803238,1247,1247,1247,1247,0
20230626,164900,415803238,1247,1247,1247,1247,2528
20230626,164800,415803238,1247,1247,1247,1247,0
20230626,164700,415803238,1247,1247,1247,1247,0
20230626,164600,415803238,1247,1247,1247,1247,0
20230626,164500,415803238,1247,1247,1247,1247,0
20230626,164400,415803238,1247,1247,1247,1247,0
20230626,164300,415803238,1247,1247,1247,1247,0
20230626,164200,415803238,1247,1247,1247,1247,0
20230626,164100,415803238,1247,1247,1247,1247,0
20230626,164000,415803238,1247,1247,1247,1247,0
20230626,163900,415803238,1247,1247,1247,1247,0
20230626,163800,415803238,1247,1247,1247,1247,0
20230626,163700,415803238,1247,1247,1247,1247,0
20230626,163600,415803238,1247,1247,1247,1247,0
20230626,163500,415803238,1247,1247,1247,1247,0
20230626,163400,415803238,1247,1247,1247,1247,0
20230626,163300,415803238,1247,1247,1247,1247,0
20230626,163200,415803238,1247,1247,1247,1247,0
20230626,163100,415803238,1247,1247,1247,1247,0
20230626,163000,415803238,1247,1247,1247,1247,0
20230626,162900,415803238,1247,1247,1247,1247,0
20230626,162800,415803238,1247,1247,1247,1247,0
20230626,162700,415803238,1247,1247,1247,1247,0
20230626,162600,415803238,1247,1247,1247,1247,0
20230626,162500,415803238,1247,1247,1247,1247,0
20230626,162400,415803238,1247,1247,1247,1247,0
20230626,162300,415803238,1247,1247,1247,1247,0
20230626,162200,415803238,1247,1247,1247,1247,0
20230626,162100,415803238,1247,1247,1247,1247,0
20230626,162000,415803238,1247,1247,1247,1247,0
20230626,161900,415803238,1247,1247,1247,1247,2528
20230626,161800,415803238,1247,1247,1247,1247,0
20230626,161700,415803238,1247,1247,1247,1247,0
20230626,161600,415803238,1247,1247,1247,1247,0
20230626,161500,415803238,1247,1247,1247,1247,0
20230626,161400,415803238,1247,1247,1247,1247,0
20230626,161300,415803238,1247,1247,1247,1247,0
20230626,161200,415803238,1247,1247,1247,1247,0
20230626,161100,415803238,1247,1247,1247,1247,0
20230626,161000,415803238,1247,1247,1247,1247,0
20230626,160900,415803238,1247,1247,1247,1247,0
20230626,160800,415803238,1247,1247,1247,1247,0
20230626,160700,415803238,1247,1247,1247,1247,0
20230626,160600,415803238,1247,1247,1247,1247,0
20230626,160500,415803238,1247,1247,1247,1247,0
20230626,160400,415803238,1247,1247,1247,1247,0
20230626,160300,415803238,1247,1247,1247,1247,0
20230626,160200,415803238,1247,1247,1247,1247,0
20230626,160100,415803238,1247,1247,1247,1247,0
20230626,160000,415803238,1247,1247,1247,1247,0
20230626,155900,415803238,1247,1247,1247,1247,0
20230626,155800,415803238,1247,1247,1247,1247,0
20230626,155700,415803238,1247,1247,1247,1247,0
20230626,155600,415803238,1247,1247,1247,1247,0
20230626,155500,415803238,1247,1247,1247,1247,0
20230626,155400,415803238,1247,1247,1247,1247,0
20230626,155300,415803238,1247,1247,1247,1247,0
20230626,155200,415803238,1247,1247,1247,1247,0
20230626,155100,415803238,1247,1247,1247,1247,0
20230626,155000,415803238,1247,1247,1247,1247,0
20230626,154900,415803238,1247,1247,1247,1247,2528
20230626,154800,415803238,1247,1247,1247,1247,0
20230626,154700,415803238,1247,1247,1247,1247,0
20230626,154600,415803238,1247,1247,1247,1247,0
20230626,154500,415803238,1247,1247,1247,1247,0
20230626,154400,415803238,1247,1247,1247,1247,0
20230626,154300,415803238,1247,1247,1247,1247,0
20230626,154200,415803238,1247,1247,1247,1247,0
20230626,154100,415803238,1247,1247,1247,1247,0
20230626,154000,415803238,1247,1247,1247,1247,0
20230626,153900,415803238,1247,1247,1247,1247,0
20230626,153800,415803238,1247,1247,1247,1247,0
20230626,153700,415803238,1247,1247,1247,1247,0
20230626,153600,415803238,1247,1247,1247,1247,0
20230626,153500,415803238,1247,1247,1247,1247,0
20230626,153400,415803238,1247,1247,1247,1247,0
20230626,153300,415803238,1247,1247,1247,1247,0
20230626,153200,415803238,1247,1247,1247,1247,0
20230626,153100,415803238,1247,1247,1247,1247,0
20230626,153000,415803238,1247,1247,1247,1247,2528
20230626,152900,412650822,1247,1247,1247,1247,0
20230626,152800,412650822,1247,1247,1247,1247,0
20230626,152700,412650822,1247,1247,1247,1247,0
20230626,152600,412650822,1247,1247,1247,1247,0
20230626,152500,412650822,1247,1247,1247,1247,0
20230626,152400,412650822,1247,1247,1247,1247,0
20230626,152300,412650822,1247,1247,1247,1247,0
20230626,152200,412650822,1247,1247,1247,1247,0
20230626,152100,412650822,1247,1247,1247,1247,0
20230626,152000,412650822,1247,1247,1247,1247,0
20230626,151900,412650822,1247,1245,1247,1239,229
20230626,151800,412366765,1250,1239,1250,1239,89
20230626,151700,412256417,1239,1238,1239,1238,119
20230626,151600,412109080,1239,1235,1239,1235,72
20230626,151500,412020080,1239,1237,1239,1237,244
20230626,151400,411718232,1237,1238,1239,1237,11
20230626,151300,411704610,1239,1238,1239,1238,100
20230626,151200,411580805,1239,1239,1239,1239,0
20230626,151100,411580805,1239,1238,1239,1238,100
20230626,151000,411456978,1238,1238,1238,1238,476
20230626,150900,410867690,1238,1238,1238,1238,0
20230626,150800,410867690,1238,1238,1238,1238,2
20230626,150700,410865214,1238,1237,1238,1237,94
20230626,150600,410748932,1238,1238,1238,1238,5
20230626,150500,410742742,1237,1237,1237,1237,844
20230626,150400,409698714,1237,1236,1237,1236,1305
20230626,150300,408085126,1236,1236,1236,1236,0
20230626,150200,408085126,1236,1236,1236,1235,508
20230626,150100,407457699,1236,1234,1236,1234,148
20230626,150000,407274853,1234,1234,1234,1234,175
20230626,145900,407058903,1234,1235,1236,1234,725
20230626,145800,406163357,1236,1236,1236,1236,0
20230626,145700,406163357,1236,1233,1236,1233,103
20230626,145600,406036349,1236,1233,1236,1233,4
20230626,145500,406031408,1236,1236,1236,1236,30
20230626,145400,405994328,1238,1236,1238,1236,200
20230626,145300,405746878,1236,1235,1236,1235,360
20230626,145200,405302271,1235,1235,1235,1235,1619
20230626,145100,403302806,1235,1235,1235,1235,3
20230626,145000,403299101,1233,1235,1235,1233,217
20230626,144900,403031156,1235,1235,1235,1232,77
20230626,144800,402936271,1233,1233,1233,1233,14
20230626,144700,402919009,1235,1233,1235,1233,127
20230626,144600,402762364,1233,1236,1238,1233,343
20230626,144500,402339072,1236,1233,1236,1233,8
20230626,144400,402329199,1236,1232,1236,1232,3003
20230626,144300,398629491,1232,1231,1232,1231,458
20230626,144200,398065236,1232,1231,1232,1231,457
20230626,144100,397502664,1231,1228,1231,1226,1140
20230626,144000,396102930,1227,1229,1231,1227,2103
20230626,143900,393521263,1229,1235,1235,1229,2637
20230626,143800,390277786,1232,1235,1235,1232,451
20230626,143700,389721208,1235,1233,1235,1233,4
20230626,143600,389716270,1235,1232,1235,1232,756
20230626,143500,388784833,1230,1233,1233,1230,15102
20230626,143400,370191612,1235,1236,1236,1233,6175
20230626,143300,362577800,1233,1234,1234,1233,301
20230626,143200,362206660,1236,1235,1236,1235,200
20230626,143100,361959639,1235,1235,1235,1235,0
20230626,143000,361959639,1235,1235,1235,1235,0
20230626,142900,361959639,1235,1235,1235,1235,5
20230626,142800,361953464,1233,1233,1233,1233,21
20230626,142700,361927571,1235,1234,1235,1233,814
20230626,142600,360923750,1236,1235,1236,1235,4
20230626,142500,360918807,1236,1236,1236,1236,0
20230626,142400,360918807,1236,1236,1236,1236,11
20230626,142300,360905211,1236,1236,1236,1236,0
20230626,142200,360905211,1236,1236,1236,1236,0
20230626,142100,360905211,1236,1235,1236,1235,43
20230626,142000,360852103,1236,1236,1236,1236,5686
20230626,141900,353824207,1239,1239,1239,1239,80
20230626,141800,353725087,1239,1239,1239,1239,0
20230626,141700,353725087,1239,1239,1239,1239,0
20230626,141600,353725087,1239,1239,1239,1239,0
20230626,141500,353725087,1239,1236,1239,1236,2964
20230626,141400,350060997,1236,1236,1236,1236,20
20230626,141300,350036277,1236,1237,1238,1235,1276
20230626,141200,348458035,1238,1238,1238,1238,0
20230626,141100,348458035,1238,1238,1238,1238,1
20230626,141000,348456797,1238,1237,1238,1237,242
20230626,140900,348157439,1238,1238,1238,1238,357
20230626,140800,347715473,1237,1238,1238,1237,31
20230626,140700,347677096,1240,1241,1241,1240,32
20230626,140600,347637404,1242,1237,1250,1237,3366
20230626,140500,343461619,1237,1235,1237,1235,926
20230626,140400,342317169,1235,1236,1236,1235,169
20230626,140300,342108286,1239,1239,1239,1239,3
20230626,140200,342104569,1237,1237,1237,1237,400
20230626,140100,341609769,1240,1240,1240,1240,0
20230626,140000,341609769,1240,1238,1240,1238,14
20230626,135900,341592431,1240,1240,1240,1240,1
20230626,135800,341591191,1240,1240,1240,1240,0
20230626,135700,341591191,1240,1240,1240,1240,3
20230626,135600,341587471,1239,1239,1239,1239,17
20230626,135500,341566408,1243,1243,1243,1243,3
20230626,135400,341562679,1240,1242,1242,1240,30
20230626,135300,341525454,1246,1243,1246,1243,19
20230626,135200,341501822,1247,1238,1247,1238,1494
20230626,135100,339651368,1238,1236,1238,1236,364
20230626,135000,339201452,1236,1238,1238,1236,59
20230626,134900,339128468,1238,1236,1238,1236,130
20230626,134800,338967768,1237,1238,1238,1237,392
20230626,134700,338482666,1240,1240,1240,1240,7
20230626,134600,338473986,1240,1240,1241,1240,111
20230626,134500,338336331,1240,1242,1242,1239,794
20230626,134400,337352236,1244,1244,1244,1244,24
20230626,134300,337322380,1247,1247,1247,1247,10
20230626,134200,337309910,1249,1249,1249,1249,0
20230626,134100,337309910,1249,1249,1249,1249,1
20230626,134000,337308661,1250,1243,1250,1243,155
20230626,133900,337115849,1243,1242,1243,1242,55
20230626,133800,337047535,1242,1242,1242,1242,18
20230626,133700,337025179,1244,1244,1244,1244,0
20230626,133600,337025179,1244,1244,1244,1244,0
20230626,133500,337025179,1244,1244,1244,1244,1
20230626,133400,337023935,1243,1243,1243,1243,0
20230626,133300,337023935,1243,1243,1243,1243,0
20230626,133200,337023935,1243,1244,1244,1243,23
20230626,133100,336995324,1244,1244,1244,1244,0
20230626,133000,336995324,1244,1244,1244,1244,6
20230626,132900,336987860,1244,1242,1244,1242,397
20230626,132800,336494409,1246,1246,1246,1246,0
20230626,132700,336494409,1246,1246,1246,1246,0
20230626,132600,336494409,1246,1246,1246,1246,0
20230626,132500,336494409,1246,1246,1246,1246,3
20230626,132400,336490671,1242,1242,1242,1242,0
20230626,132300,336490671,1242,1241,1242,1240,4496
20230626,132200,330915119,1242,1245,1245,1242,269
20230626,132100,330580634,1251,1251,1251,1251,0
20230626,132000,330580634,1251,1251,1251,1251,5
20230626,131900,330574379,1249,1247,1249,1247,33
20230626,131800,330533191,1247,1244,1247,1244,750
20230626,131700,329600058,1244,1244,1244,1244,100
20230626,131600,329475658,1244,1244,1244,1244,124
20230626,131500,329321402,1244,1244,1244,1244,34
20230626,131400,329279106,1244,1244,1244,1244,46
20230626,131300,329221882,1245,1245,1245,1245,0
20230626,131200,329221882,1245,1245,1245,1245,215
20230626,131100,328954207,1245,1245,1245,1245,43
20230626,131000,328900672,1245,1246,1246,1245,39
20230626,130900,328852114,1245,1245,1245,1245,1546
20230626,130800,326927344,1244,1247,1247,1244,471
20230626,130700,326340366,1249,1249,1249,1249,74
20230626,130600,326247940,1250,1251,1251,1250,56
20230626,130500,326177890,1252,1252,1252,1252,0
20230626,130400,326177890,1252,1252,1252,1252,2
20230626,130300,326175386,1252,1252,1252,1252,2
20230626,130200,326172882,1252,1252,1252,1252,2
20230626,130100,326170378,1255,1255,1255,1255,0
20230626,130000,326170378,1255,1255,1255,1255,0
20230626,125900,326170378,1255,1255,1255,1255,0
20230626,125800,326170378,1255,1255,1255,1255,0
20230626,125700,326170378,1255,1247,1255,1247,100
20230626,125600,326045302,1248,1246,1248,1246,605
20230626,125500,325291331,1246,1245,1246,1245,43
20230626,125400,325237791,1246,1246,1246,1246,0
20230626,125300,325237791,1246,1246,1246,1246,0
20230626,125200,325237791,1246,1246,1246,1246,98
20230626,125100,325115683,1246,1246,1246,1246,0
20230626,125000,325115683,1246,1246,1246,1246,502
20230626,124900,324490191,1250,1250,1250,1250,1
20230626,124800,324488941,1255,1255,1255,1255,0
20230626,124700,324488941,1255,1255,1255,1255,0
20230626,124600,324488941,1255,1255,1255,1255,30
20230626,124500,324451291,1255,1245,1255,1245,1770
20230626,124400,322247562,1245,1242,1245,1242,1869
20230626,124300,319922540,1245,1245,1245,1245,1
20230626,124200,319921295,1252,1252,1252,1252,0
20230626,124100,319921295,1252,1252,1252,1252,0
20230626,124000,319921295,1252,1252,1252,1252,0
20230626,123900,319921295,1252,1251,1252,1251,4
20230626,123800,319916288,1256,1256,1256,1256,0
20230626,123700,319916288,1256,1256,1256,1256,0
20230626,123600,319916288,1256,1256,1256,1256,0
20230626,123500,319916288,1256,1256,1256,1256,3
20230626,123400,319912520,1250,1254,1254,1250,400
20230626,123300,319412356,1253,1255,1256,1243,5317
20230626,123200,312749932,1259,1260,1260,1259,53
20230626,123100,312683184,1262,1261,1262,1261,400
20230626,123000,312178490,1261,1262,1262,1260,618
20230626,122900,311399117,1263,1263,1263,1262,82
20230626,122800,311295627,1262,1263,1263,1262,79
20230626,122700,311195926,1263,1264,1265,1263,1224
20230626,122600,309649780,1266,1266,1266,1266,0
20230626,122500,309649780,1266,1266,1266,1266,0
20230626,122400,309649780,1266,1266,1266,1266,131
20230626,122300,309483934,1266,1266,1266,1266,0
20230626,122200,309483934,1266,1264,1266,1264,332
20230626,122100,309064274,1265,1266,1266,1265,54
20230626,122000,308995957,1267,1267,1267,1267,0
20230626,121900,308995957,1267,1265,1267,1265,5
20230626,121800,308989626,1267,1267,1267,1267,0
20230626,121700,308989626,1267,1266,1267,1264,244
20230626,121600,308680720,1266,1264,1267,1264,776
20230626,121500,307699841,1267,1267,1267,1267,0
20230626,121400,307699841,1267,1264,1267,1264,52
20230626,121300,307634010,1264,1267,1267,1264,20
20230626,121200,307608700,1267,1267,1267,1267,0
20230626,121100,307608700,1267,1268,1271,1266,622
20230626,121000,306820615,1272,1272,1272,1272,0
20230626,120900,306820615,1272,1271,1272,1271,8
20230626,120800,306810445,1273,1273,1273,1273,3
20230626,120700,306806626,1272,1272,1272,1272,28
20230626,120600,306771010,1272,1273,1273,1272,283
20230626,120500,306410797,1274,1274,1274,1274,7946
20230626,120400,296287593,1274,1275,1275,1273,194
20230626,120300,296040422,1273,1272,1276,1272,751
20230626,120200,295084458,1272,1274,1274,1271,260
20230626,120100,294753668,1276,1269,1276,1269,5353
20230626,120000,287943151,1269,1268,1269,1268,182
20230626,115900,287712194,1267,1267,1267,1267,1
20230626,115800,287710927,1271,1270,1271,1270,2735
20230626,115700,284236713,1271,1273,1278,1271,2482
20230626,115600,281080880,1280,1274,1280,1272,12623
20230626,115500,264969519,1274,1267,1276,1267,4068
20230626,115400,259801893,1266,1265,1266,1265,275
20230626,115300,259453758,1271,1271,1278,1271,3947
20230626,115200,254421196,1271,1267,1271,1267,1509
20230626,115100,252506756,1262,1258,1270,1258,5919
20230626,115000,245024393,1259,1259,1260,1253,3687
20230626,114900,240388470,1259,1260,1260,1254,2435
20230626,114800,237327638,1260,1252,1260,1252,7210
20230626,114700,228254445,1253,1247,1253,1247,6000
20230626,114600,220743926,1248,1248,1248,1248,0
20230626,114500,220743926,1248,1247,1248,1246,590
20230626,114400,220007731,1247,1247,1247,1247,0
20230626,114300,220007731,1247,1244,1247,1244,639
20230626,114200,219211622,1245,1245,1246,1245,369
20230626,114100,218752214,1244,1245,1245,1244,90
20230626,114000,218640184,1247,1247,1247,1247,0
20230626,113900,218640184,1247,1247,1247,1247,0
20230626,113800,218640184,1247,1247,1247,1247,0
20230626,113700,218640184,1247,1247,1247,1247,0
20230626,113600,218640184,1247,1247,1247,1247,0
20230626,113500,218640184,1247,1247,1247,1247,0
20230626,113400,218640184,1247,1247,1247,1247,0
20230626,113300,218640184,1247,1247,1247,1247,0
20230626,113200,218640184,1247,1247,1247,1247,5
20230626,113100,218633949,1244,1246,1246,1244,291
20230626,113000,218271759,1249,1249,1249,1247,369
20230626,112900,217811249,1248,1248,1248,1248,75
20230626,112800,217717649,1250,1249,1250,1249,100
20230626,112700,217592650,1250,1247,1250,1247,967
20230626,112600,216384652,1248,1243,1248,1243,747
20230626,112500,215453678,1242,1237,1242,1237,1433
20230626,112400,213676256,1240,1240,1240,1240,0
20230626,112300,213676256,1240,1240,1240,1240,0
20230626,112200,213676256,1240,1240,1240,1240,100
20230626,112100,213552256,1240,1239,1240,1238,40
20230626,112000,213502720,1241,1240,1241,1240,23
20230626,111900,213474197,1241,1237,1241,1237,281
20230626,111800,213126133,1236,1235,1236,1235,3039
20230626,111700,209372906,1235,1235,1235,1235,103
20230626,111600,209245701,1233,1233,1233,1233,9
20230626,111500,209234604,1235,1236,1236,1235,821
20230626,111400,208220666,1235,1235,1235,1235,34
20230626,111300,208178676,1235,1237,1237,1235,546
20230626,111200,207504356,1235,1235,1235,1235,44
20230626,111100,207450016,1237,1237,1237,1237,31
20230626,111000,207411669,1237,1237,1237,1235,137
20230626,110900,207242272,1237,1235,1237,1235,24
20230626,110800,207212602,1237,1237,1237,1237,0
20230626,110700,207212602,1237,1237,1237,1237,1
20230626,110600,207211365,1237,1237,1237,1237,4
20230626,110500,207206417,1237,1237,1237,1237,80
20230626,110400,207107457,1237,1237,1237,1235,4562
20230626,110300,201465263,1238,1238,1238,1238,0
20230626,110200,201465263,1238,1238,1238,1238,3
20230626,110100,201461549,1237,1237,1237,1237,46
20230626,110000,201404647,1235,1235,1235,1235,9
20230626,105900,201393532,1235,1235,1235,1235,32
20230626,105800,201354012,1237,1235,1237,1235,58
20230626,105700,201282376,1235,1237,1237,1235,32
20230626,105600,201242810,1235,1235,1235,1235,32
20230626,105500,201203290,1235,1235,1235,1235,0
20230626,105400,201203290,1235,1237,1237,1235,154
20230626,105300,201012858,1237,1237,1237,1237,3
20230626,105200,201009147,1238,1238,1238,1238,0
20230626,105100,201009147,1238,1238,1238,1238,0
20230626,105000,201009147,1238,1238,1238,1238,3
20230626,104900,201005433,1235,1235,1235,1235,76
20230626,104800,200911573,1238,1235,1238,1235,185
20230626,104700,200682854,1238,1241,1241,1238,22
20230626,104600,200655586,1241,1241,1241,1241,0
20230626,104500,200655586,1241,1241,1241,1241,0
20230626,104400,200655586,1241,1241,1241,1241,2
20230626,104300,200653104,1241,1241,1241,1241,5
20230626,104200,200646899,1241,1241,1241,1241,1598
20230626,104100,198663781,1241,1240,1241,1240,1754
20230626,104000,196488725,1240,1237,1240,1237,114
20230626,103900,196347594,1237,1236,1237,1236,83
20230626,103800,196245002,1233,1234,1236,1233,82
20230626,103700,196143817,1237,1237,1237,1237,0
20230626,103600,196143817,1237,1234,1237,1234,145
20230626,103500,195964869,1237,1237,1237,1237,0
20230626,103400,195964869,1237,1237,1237,1237,3
20230626,103300,195961158,1234,1234,1237,1234,162
20230626,103200,195760950,1237,1237,1237,1237,57
20230626,103100,195690441,1237,1234,1237,1234,58
20230626,103000,195618854,1237,1236,1237,1236,33
20230626,102900,195578061,1237,1236,1237,1236,12
20230626,102800,195563226,1236,1236,1237,1236,98
20230626,102700,195442088,1237,1237,1237,1237,30
20230626,102600,195404978,1238,1237,1238,1237,134
20230626,102500,195239217,1238,1238,1238,1238,3
20230626,102400,195235503,1237,1237,1237,1237,52
20230626,102300,195171179,1238,1237,1238,1237,12
20230626,102200,195156332,1238,1238,1238,1238,151
20230626,102100,194969394,1239,1239,1239,1239,88
20230626,102000,194860362,1239,1238,1239,1238,55
20230626,101900,194792269,1238,1238,1238,1238,9
20230626,101800,194781127,1238,1239,1239,1238,83
20230626,101700,194678366,1240,1240,1240,1240,0
20230626,101600,194678366,1240,1240,1240,1240,100
20230626,101500,194554366,1241,1241,1241,1241,0
20230626,101400,194554366,1241,1241,1241,1241,250
20230626,101300,194244116,1241,1241,1241,1241,3
20230626,101200,194240393,1240,1241,1246,1240,3952
20230626,101100,189339214,1248,1248,1248,1248,0
20230626,101000,189339214,1248,1251,1251,1248,10277
20230626,100900,176508264,1253,1253,1253,1253,0
20230626,100800,176508264,1253,1253,1253,1253,0
20230626,100700,176508264,1253,1253,1253,1253,0
20230626,100600,176508264,1253,1249,1253,1249,16
20230626,100500,176488268,1254,1254,1254,1246,6300
20230626,100400,168589625,1255,1254,1255,1253,2135
20230626,100300,165912421,1254,1252,1256,1250,3310
20230626,100200,161764252,1254,1253,1257,1249,13862
20230626,100100,144376597,1254,1243,1254,1243,2782
20230626,100000,140904950,1243,1233,1243,1233,11992
20230626,095900,126106513,1234,1234,1234,1234,1281
20230626,095800,124525759,1234,1238,1238,1234,1153
20230626,095700,123102053,1239,1238,1239,1238,4219
20230626,095600,117878926,1238,1244,1244,1238,299
20230626,095500,117508149,1246,1245,1246,1245,27
20230626,095400,117474529,1246,1248,1251,1246,107
20230626,095300,117340838,1249,1250,1250,1249,141
20230626,095200,117164615,1254,1255,1256,1254,277
20230626,095100,116816881,1255,1253,1255,1251,1185
20230626,095000,115331784,1253,1244,1253,1244,4239
20230626,094900,110035568,1244,1241,1244,1240,49
20230626,094800,109974740,1244,1243,1244,1240,367
20230626,094700,109518392,1243,1243,1243,1242,401
20230626,094600,109020042,1244,1244,1244,1239,485
20230626,094500,108416769,1246,1240,1246,1240,367
20230626,094400,107961334,1240,1239,1240,1238,1542
20230626,094300,106051583,1239,1236,1239,1236,851
20230626,094200,104997747,1236,1234,1236,1234,1398
20230626,094100,103272404,1232,1233,1234,1232,953
20230626,094000,102097312,1233,1233,1233,1233,300
20230626,093900,101727412,1233,1229,1233,1229,818
20230626,093800,100721107,1230,1225,1230,1225,326
20230626,093700,100321727,1230,1230,1230,1230,0
20230626,093600,100321727,1230,1230,1230,1230,100
20230626,093500,100198727,1230,1229,1230,1229,201
20230626,093400,99951599,1229,1228,1229,1228,75
20230626,093300,99859495,1229,1228,1229,1222,1257
20230626,093200,98322151,1233,1233,1233,1233,1
20230626,093100,98320918,1233,1233,1233,1233,301
20230626,093000,97949785,1233,1229,1233,1229,409
20230626,092900,97446906,1229,1229,1229,1229,0
20230626,092800,97446906,1229,1223,1229,1223,100
20230626,092700,97324448,1221,1221,1221,1221,20
20230626,092600,97300028,1224,1224,1224,1224,0
20230626,092500,97300028,1224,1224,1224,1224,101
20230626,092400,97176404,1224,1221,1224,1218,2283
20230626,092300,94391947,1221,1222,1222,1221,453
20230626,092200,93838818,1224,1224,1224,1224,328
20230626,092100,93437346,1224,1224,1224,1224,0
20230626,092000,93437346,1224,1224,1224,1224,2
20230626,091900,93434898,1230,1229,1230,1229,24
20230626,091800,93405379,1230,1230,1230,1230,11
20230626,091700,93391849,1230,1230,1230,1230,3
20230626,091600,93388159,1220,1220,1220,1220,17
20230626,091500,93367419,1236,1214,1236,1214,1197
20230626,091400,91912217,1215,1215,1216,1214,582
20230626,091300,91205432,1215,1213,1217,1213,390
20230626,091200,90731184,1213,1200,1213,1194,3984
20230626,091100,85941437,1199,1220,1220,1167,43344
20230626,091000,33965285,1220,1225,1225,1220,5261
20230626,090900,27533563,1228,1231,1232,1226,4622
20230626,090800,21860625,1237,1237,1237,1237,100
20230626,090700,21736925,1237,1239,1239,1230,2057
20230626,090600,19205790,1239,1224,1239,1223,4026
20230626,090500,14260275,1225,1225,1225,1225,112
20230626,090400,14123075,1225,1225,1225,1225,500
20230626,090300,13510575,1225,1230,1230,1225,2823
20230626,090200,10047472,1230,1232,1232,1230,256
20230626,090100,9732316,1230,1237,1237,1229,5686
20230626,090000,2712742,1238,1237,1238,1237,2193