KissMeData/008970/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184800,292969332,1041,1041,1041,1041,14452
20230626,184700,292969332,1041,1041,1041,1041,0
20230626,184600,292969332,1041,1041,1041,1041,0
20230626,184500,292969332,1041,1041,1041,1041,0
20230626,184400,292969332,1041,1041,1041,1041,0
20230626,184300,292969332,1041,1041,1041,1041,0
20230626,184200,292969332,1041,1041,1041,1041,0
20230626,184100,292969332,1041,1041,1041,1041,0
20230626,184000,292969332,1041,1041,1041,1041,0
20230626,183900,292969332,1041,1041,1041,1041,0
20230626,183800,292969332,1041,1041,1041,1041,0
20230626,183700,292969332,1041,1041,1041,1041,0
20230626,183600,292969332,1041,1041,1041,1041,0
20230626,183500,292969332,1041,1041,1041,1041,0
20230626,183400,292969332,1041,1041,1041,1041,0
20230626,183300,292969332,1041,1041,1041,1041,0
20230626,183200,292969332,1041,1041,1041,1041,0
20230626,183100,292969332,1041,1041,1041,1041,0
20230626,183000,292969332,1041,1041,1041,1041,0
20230626,182900,292969332,1041,1041,1041,1041,0
20230626,182800,292969332,1041,1041,1041,1041,0
20230626,182700,292969332,1041,1041,1041,1041,0
20230626,182600,292969332,1041,1041,1041,1041,0
20230626,182500,292969332,1041,1041,1041,1041,0
20230626,182400,292969332,1041,1041,1041,1041,0
20230626,182300,292969332,1041,1041,1041,1041,0
20230626,182200,292969332,1041,1041,1041,1041,0
20230626,182100,292969332,1041,1041,1041,1041,0
20230626,182000,292969332,1041,1041,1041,1041,0
20230626,181900,292969332,1041,1041,1041,1041,0
20230626,181800,292969332,1041,1041,1041,1041,14452
20230626,181700,292969332,1041,1041,1041,1041,0
20230626,181600,292969332,1041,1041,1041,1041,0
20230626,181500,292969332,1041,1041,1041,1041,0
20230626,181400,292969332,1041,1041,1041,1041,0
20230626,181300,292969332,1041,1041,1041,1041,0
20230626,181200,292969332,1041,1041,1041,1041,0
20230626,181100,292969332,1041,1041,1041,1041,0
20230626,181000,292969332,1041,1041,1041,1041,0
20230626,180900,292969332,1041,1041,1041,1041,0
20230626,180800,292969332,1041,1041,1041,1041,0
20230626,180700,292969332,1041,1041,1041,1041,0
20230626,180600,292969332,1041,1041,1041,1041,0
20230626,180500,292969332,1041,1041,1041,1041,0
20230626,180400,292969332,1041,1041,1041,1041,0
20230626,180300,292969332,1041,1041,1041,1041,0
20230626,180200,292969332,1041,1041,1041,1041,0
20230626,180100,292969332,1041,1041,1041,1041,0
20230626,180000,292969332,1041,1041,1041,1041,0
20230626,175900,292969332,1041,1041,1041,1041,0
20230626,175800,292969332,1041,1041,1041,1041,0
20230626,175700,292969332,1041,1041,1041,1041,0
20230626,175600,292969332,1041,1041,1041,1041,0
20230626,175500,292969332,1041,1041,1041,1041,0
20230626,175400,292969332,1041,1041,1041,1041,0
20230626,175300,292969332,1041,1041,1041,1041,0
20230626,175200,292969332,1041,1041,1041,1041,0
20230626,175100,292969332,1041,1041,1041,1041,0
20230626,175000,292969332,1041,1041,1041,1041,0
20230626,174900,292969332,1041,1041,1041,1041,0
20230626,174800,292969332,1041,1041,1041,1041,14452
20230626,174700,292969332,1041,1041,1041,1041,0
20230626,174600,292969332,1041,1041,1041,1041,0
20230626,174500,292969332,1041,1041,1041,1041,0
20230626,174400,292969332,1041,1041,1041,1041,0
20230626,174300,292969332,1041,1041,1041,1041,0
20230626,174200,292969332,1041,1041,1041,1041,0
20230626,174100,292969332,1041,1041,1041,1041,0
20230626,174000,292969332,1041,1041,1041,1041,0
20230626,173900,292969332,1041,1041,1041,1041,0
20230626,173800,292969332,1041,1041,1041,1041,0
20230626,173700,292969332,1041,1041,1041,1041,0
20230626,173600,292969332,1041,1041,1041,1041,0
20230626,173500,292969332,1041,1041,1041,1041,0
20230626,173400,292969332,1041,1041,1041,1041,0
20230626,173300,292969332,1041,1041,1041,1041,0
20230626,173200,292969332,1041,1041,1041,1041,0
20230626,173100,292969332,1041,1041,1041,1041,0
20230626,173000,292969332,1041,1041,1041,1041,0
20230626,172900,292969332,1041,1041,1041,1041,0
20230626,172800,292969332,1041,1041,1041,1041,0
20230626,172700,292969332,1041,1041,1041,1041,0
20230626,172600,292969332,1041,1041,1041,1041,0
20230626,172500,292969332,1041,1041,1041,1041,0
20230626,172400,292969332,1041,1041,1041,1041,0
20230626,172300,292969332,1041,1041,1041,1041,0
20230626,172200,292969332,1041,1041,1041,1041,0
20230626,172100,292969332,1041,1041,1041,1041,0
20230626,172000,292969332,1041,1041,1041,1041,0
20230626,171900,292969332,1041,1041,1041,1041,0
20230626,171800,292969332,1041,1041,1041,1041,14452
20230626,171700,292969332,1041,1041,1041,1041,0
20230626,171600,292969332,1041,1041,1041,1041,0
20230626,171500,292969332,1041,1041,1041,1041,0
20230626,171400,292969332,1041,1041,1041,1041,0
20230626,171300,292969332,1041,1041,1041,1041,0
20230626,171200,292969332,1041,1041,1041,1041,0
20230626,171100,292969332,1041,1041,1041,1041,0
20230626,171000,292969332,1041,1041,1041,1041,0
20230626,170900,292969332,1041,1041,1041,1041,0
20230626,170800,292969332,1041,1041,1041,1041,0
20230626,170700,292969332,1041,1041,1041,1041,0
20230626,170600,292969332,1041,1041,1041,1041,0
20230626,170500,292969332,1041,1041,1041,1041,0
20230626,170400,292969332,1041,1041,1041,1041,0
20230626,170300,292969332,1041,1041,1041,1041,0
20230626,170200,292969332,1041,1041,1041,1041,0
20230626,170100,292969332,1041,1041,1041,1041,0
20230626,170000,292969332,1041,1041,1041,1041,0
20230626,165900,292969332,1041,1041,1041,1041,0
20230626,165800,292969332,1041,1041,1041,1041,0
20230626,165700,292969332,1041,1041,1041,1041,0
20230626,165600,292969332,1041,1041,1041,1041,0
20230626,165500,292969332,1041,1041,1041,1041,0
20230626,165400,292969332,1041,1041,1041,1041,0
20230626,165300,292969332,1041,1041,1041,1041,0
20230626,165200,292969332,1041,1041,1041,1041,0
20230626,165100,292969332,1041,1041,1041,1041,0
20230626,165000,292969332,1041,1041,1041,1041,0
20230626,164900,292969332,1041,1041,1041,1041,0
20230626,164800,292969332,1041,1041,1041,1041,14452
20230626,164700,292969332,1041,1041,1041,1041,0
20230626,164600,292969332,1041,1041,1041,1041,0
20230626,164500,292969332,1041,1041,1041,1041,0
20230626,164400,292969332,1041,1041,1041,1041,0
20230626,164300,292969332,1041,1041,1041,1041,0
20230626,164200,292969332,1041,1041,1041,1041,0
20230626,164100,292969332,1041,1041,1041,1041,0
20230626,164000,292969332,1041,1041,1041,1041,0
20230626,163900,292969332,1041,1041,1041,1041,0
20230626,163800,292969332,1041,1041,1041,1041,0
20230626,163700,292969332,1041,1041,1041,1041,0
20230626,163600,292969332,1041,1041,1041,1041,0
20230626,163500,292969332,1041,1041,1041,1041,0
20230626,163400,292969332,1041,1041,1041,1041,0
20230626,163300,292969332,1041,1041,1041,1041,0
20230626,163200,292969332,1041,1041,1041,1041,0
20230626,163100,292969332,1041,1041,1041,1041,0
20230626,163000,292969332,1041,1041,1041,1041,0
20230626,162900,292969332,1041,1041,1041,1041,0
20230626,162800,292969332,1041,1041,1041,1041,0
20230626,162700,292969332,1041,1041,1041,1041,0
20230626,162600,292969332,1041,1041,1041,1041,0
20230626,162500,292969332,1041,1041,1041,1041,0
20230626,162400,292969332,1041,1041,1041,1041,0
20230626,162300,292969332,1041,1041,1041,1041,0
20230626,162200,292969332,1041,1041,1041,1041,0
20230626,162100,292969332,1041,1041,1041,1041,0
20230626,162000,292969332,1041,1041,1041,1041,0
20230626,161900,292969332,1041,1041,1041,1041,0
20230626,161800,292969332,1041,1041,1041,1041,14452
20230626,161700,292969332,1041,1041,1041,1041,0
20230626,161600,292969332,1041,1041,1041,1041,0
20230626,161500,292969332,1041,1041,1041,1041,0
20230626,161400,292969332,1041,1041,1041,1041,0
20230626,161300,292969332,1041,1041,1041,1041,0
20230626,161200,292969332,1041,1041,1041,1041,0
20230626,161100,292969332,1041,1041,1041,1041,0
20230626,161000,292969332,1041,1041,1041,1041,0
20230626,160900,292969332,1041,1041,1041,1041,0
20230626,160800,292969332,1041,1041,1041,1041,0
20230626,160700,292969332,1041,1041,1041,1041,0
20230626,160600,292969332,1041,1041,1041,1041,0
20230626,160500,292969332,1041,1041,1041,1041,0
20230626,160400,292969332,1041,1041,1041,1041,0
20230626,160300,292969332,1041,1041,1041,1041,0
20230626,160200,292969332,1041,1041,1041,1041,0
20230626,160100,292969332,1041,1041,1041,1041,0
20230626,160000,292969332,1041,1041,1041,1041,0
20230626,155900,292969332,1041,1041,1041,1041,0
20230626,155800,292969332,1041,1041,1041,1041,0
20230626,155700,292969332,1041,1041,1041,1041,0
20230626,155600,292969332,1041,1041,1041,1041,0
20230626,155500,292969332,1041,1041,1041,1041,0
20230626,155400,292969332,1041,1041,1041,1041,0
20230626,155300,292969332,1041,1041,1041,1041,0
20230626,155200,292969332,1041,1041,1041,1041,0
20230626,155100,292969332,1041,1041,1041,1041,0
20230626,155000,292969332,1041,1041,1041,1041,0
20230626,154900,292969332,1041,1041,1041,1041,0
20230626,154800,292969332,1041,1041,1041,1041,14452
20230626,154700,292969332,1041,1041,1041,1041,0
20230626,154600,292969332,1041,1041,1041,1041,0
20230626,154500,292969332,1041,1041,1041,1041,0
20230626,154400,292969332,1041,1041,1041,1041,0
20230626,154300,292969332,1041,1041,1041,1041,0
20230626,154200,292969332,1041,1041,1041,1041,0
20230626,154100,292969332,1041,1041,1041,1041,0
20230626,154000,292969332,1041,1041,1041,1041,0
20230626,153900,292969332,1041,1041,1041,1041,0
20230626,153800,292969332,1041,1041,1041,1041,0
20230626,153700,292969332,1041,1041,1041,1041,0
20230626,153600,292969332,1041,1041,1041,1041,0
20230626,153500,292969332,1041,1041,1041,1041,0
20230626,153400,292969332,1041,1041,1041,1041,0
20230626,153300,292969332,1041,1041,1041,1041,0
20230626,153200,292969332,1041,1041,1041,1041,0
20230626,153100,292969332,1041,1041,1041,1041,0
20230626,153000,292969332,1041,1041,1041,1041,14452
20230626,152900,277924800,1040,1040,1040,1040,0
20230626,152800,277924800,1040,1040,1040,1040,0
20230626,152700,277924800,1040,1040,1040,1040,0
20230626,152600,277924800,1040,1040,1040,1040,0
20230626,152500,277924800,1040,1040,1040,1040,0
20230626,152400,277924800,1040,1040,1040,1040,0
20230626,152300,277924800,1040,1040,1040,1040,0
20230626,152200,277924800,1040,1040,1040,1040,0
20230626,152100,277924800,1040,1040,1040,1040,0
20230626,152000,277924800,1040,1040,1040,1040,0
20230626,151900,277924800,1040,1039,1040,1035,7128
20230626,151800,270541022,1040,1037,1040,1036,1817
20230626,151700,268656812,1040,1040,1040,1040,0
20230626,151600,268656812,1040,1040,1040,1040,900
20230626,151500,267720812,1040,1040,1040,1040,200
20230626,151400,267512812,1040,1037,1040,1037,3
20230626,151300,267509695,1040,1040,1040,1040,2
20230626,151200,267507615,1040,1040,1040,1040,0
20230626,151100,267507615,1040,1040,1040,1040,35
20230626,151000,267471215,1040,1040,1040,1040,887
20230626,150900,266548735,1040,1040,1040,1040,1
20230626,150800,266547695,1036,1040,1040,1036,6517
20230626,150700,259795030,1038,1039,1040,1038,3410
20230626,150600,256252069,1040,1039,1040,1039,257
20230626,150500,255985042,1039,1039,1039,1039,0
20230626,150400,255985042,1039,1039,1039,1039,10
20230626,150300,255974652,1039,1039,1039,1039,4
20230626,150200,255970496,1040,1040,1040,1040,1
20230626,150100,255969456,1037,1037,1037,1037,3000
20230626,150000,252858456,1040,1040,1040,1040,0
20230626,145900,252858456,1040,1040,1040,1040,0
20230626,145800,252858456,1040,1040,1040,1040,2
20230626,145700,252856376,1040,1038,1040,1037,1101
20230626,145600,251714534,1040,1040,1040,1040,0
20230626,145500,251714534,1040,1040,1040,1040,11
20230626,145400,251703094,1040,1038,1040,1038,4
20230626,145300,251698940,1041,1041,1041,1041,0
20230626,145200,251698940,1041,1041,1041,1041,2
20230626,145100,251696858,1037,1038,1038,1037,924
20230626,145000,250738616,1041,1041,1041,1041,7
20230626,144900,250731329,1041,1038,1041,1038,1019
20230626,144800,249670553,1041,1037,1041,1037,101
20230626,144700,249565812,1040,1040,1040,1040,2146
20230626,144600,247333972,1040,1037,1040,1036,1363
20230626,144500,245921880,1040,1040,1040,1040,3
20230626,144400,245918760,1040,1040,1040,1040,0
20230626,144300,245918760,1040,1040,1040,1040,0
20230626,144200,245918760,1040,1040,1040,1040,0
20230626,144100,245918760,1040,1040,1040,1040,0
20230626,144000,245918760,1040,1040,1040,1040,0
20230626,143900,245918760,1040,1040,1040,1040,0
20230626,143800,245918760,1040,1040,1040,1040,0
20230626,143700,245918760,1040,1040,1040,1040,0
20230626,143600,245918760,1040,1040,1040,1040,0
20230626,143500,245918760,1040,1040,1040,1040,0
20230626,143400,245918760,1040,1040,1040,1040,0
20230626,143300,245918760,1040,1040,1040,1040,0
20230626,143200,245918760,1040,1040,1040,1040,0
20230626,143100,245918760,1040,1040,1040,1040,0
20230626,143000,245918760,1040,1040,1040,1040,0
20230626,142900,245918760,1040,1040,1040,1040,0
20230626,142800,245918760,1040,1041,1043,1040,3395
20230626,142700,242384029,1040,1040,1040,1040,0
20230626,142600,242384029,1040,1040,1040,1040,0
20230626,142500,242384029,1040,1040,1040,1040,14
20230626,142400,242369469,1041,1041,1041,1041,0
20230626,142300,242369469,1041,1041,1041,1041,2
20230626,142200,242367387,1040,1040,1041,1040,3
20230626,142100,242364266,1041,1041,1041,1041,0
20230626,142000,242364266,1041,1041,1041,1041,0
20230626,141900,242364266,1041,1041,1041,1041,0
20230626,141800,242364266,1041,1041,1041,1041,0
20230626,141700,242364266,1041,1041,1041,1041,0
20230626,141600,242364266,1041,1041,1041,1041,0
20230626,141500,242364266,1041,1041,1041,1041,0
20230626,141400,242364266,1041,1041,1041,1041,1
20230626,141300,242363225,1041,1041,1041,1041,1175
20230626,141200,241140050,1041,1040,1041,1040,276
20230626,141100,240853008,1036,1036,1036,1036,0
20230626,141000,240853008,1036,1036,1036,1036,0
20230626,140900,240853008,1036,1037,1037,1036,5000
20230626,140800,235673005,1037,1037,1037,1037,2
20230626,140700,235670931,1036,1036,1036,1036,0
20230626,140600,235670931,1036,1036,1036,1036,0
20230626,140500,235670931,1036,1036,1036,1036,20
20230626,140400,235650211,1036,1041,1041,1036,1500
20230626,140300,234093595,1041,1040,1041,1036,7146
20230626,140200,226679895,1040,1039,1040,1039,2
20230626,140100,226677816,1040,1040,1040,1039,3
20230626,140000,226674697,1040,1039,1040,1039,33
20230626,135900,226640407,1040,1040,1040,1040,6
20230626,135800,226634167,1039,1039,1039,1039,0
20230626,135700,226634167,1039,1039,1040,1039,3
20230626,135600,226631049,1040,1039,1040,1039,11
20230626,135500,226619610,1040,1040,1040,1039,52
20230626,135400,226565531,1040,1040,1040,1040,10
20230626,135300,226555131,1039,1039,1039,1039,8
20230626,135200,226546819,1040,1040,1040,1040,0
20230626,135100,226546819,1040,1040,1040,1040,0
20230626,135000,226546819,1040,1039,1040,1039,101
20230626,134900,226441879,1039,1039,1039,1039,178
20230626,134800,226256937,1039,1041,1041,1039,58
20230626,134700,226196590,1041,1043,1043,1041,21
20230626,134600,226174705,1043,1043,1043,1043,4
20230626,134500,226170533,1043,1043,1043,1043,0
20230626,134400,226170533,1043,1041,1043,1041,4
20230626,134300,226166363,1043,1042,1044,1042,46
20230626,134200,226118394,1043,1039,1044,1039,15001
20230626,134100,210499147,1039,1039,1039,1039,0
20230626,134000,210499147,1039,1039,1039,1039,0
20230626,133900,210499147,1039,1039,1039,1039,0
20230626,133800,210499147,1039,1039,1039,1039,3
20230626,133700,210496030,1039,1039,1039,1039,2
20230626,133600,210493952,1037,1039,1039,1037,505
20230626,133500,209970259,1037,1037,1037,1037,6
20230626,133400,209964037,1039,1039,1039,1039,0
20230626,133300,209964037,1039,1039,1039,1039,205
20230626,133200,209751042,1039,1039,1039,1039,0
20230626,133100,209751042,1039,1039,1039,1039,0
20230626,133000,209751042,1039,1039,1039,1039,500
20230626,132900,209231542,1039,1039,1039,1039,0
20230626,132800,209231542,1039,1039,1039,1039,0
20230626,132700,209231542,1039,1039,1039,1039,0
20230626,132600,209231542,1039,1039,1039,1039,1200
20230626,132500,207984742,1039,1039,1039,1039,0
20230626,132400,207984742,1039,1039,1039,1039,0
20230626,132300,207984742,1039,1038,1039,1038,10000
20230626,132200,197594752,1039,1039,1039,1039,0
20230626,132100,197594752,1039,1039,1039,1039,0
20230626,132000,197594752,1039,1039,1039,1039,0
20230626,131900,197594752,1039,1039,1039,1039,0
20230626,131800,197594752,1039,1039,1039,1039,0
20230626,131700,197594752,1039,1039,1039,1039,0
20230626,131600,197594752,1039,1039,1039,1039,2
20230626,131500,197592674,1038,1038,1038,1038,4175
20230626,131400,193259024,1037,1037,1037,1037,501
20230626,131300,192739487,1037,1037,1037,1037,0
20230626,131200,192739487,1037,1037,1037,1037,201
20230626,131100,192531050,1037,1037,1037,1037,0
20230626,131000,192531050,1037,1037,1037,1037,2
20230626,130900,192528976,1037,1037,1037,1037,9
20230626,130800,192519643,1037,1037,1037,1037,0
20230626,130700,192519643,1037,1037,1037,1037,0
20230626,130600,192519643,1037,1037,1037,1037,0
20230626,130500,192519643,1037,1037,1037,1037,0
20230626,130400,192519643,1037,1037,1037,1037,1
20230626,130300,192518606,1036,1036,1036,1036,900
20230626,130200,191586206,1036,1036,1036,1036,0
20230626,130100,191586206,1036,1036,1036,1036,16
20230626,130000,191569630,1036,1037,1037,1036,3425
20230626,125900,188018776,1037,1036,1037,1036,295
20230626,125800,187713155,1036,1037,1037,1036,725
20230626,125700,186962036,1037,1037,1037,1037,1
20230626,125600,186960999,1037,1037,1037,1036,111
20230626,125500,186845902,1037,1036,1037,1036,1001
20230626,125400,185807866,1037,1037,1037,1037,201
20230626,125300,185599429,1036,1036,1036,1036,8
20230626,125200,185591141,1036,1036,1036,1036,0
20230626,125100,185591141,1036,1036,1036,1036,0
20230626,125000,185591141,1036,1036,1036,1036,5
20230626,124900,185585961,1036,1036,1036,1036,42
20230626,124800,185542449,1036,1036,1036,1036,0
20230626,124700,185542449,1036,1036,1036,1036,0
20230626,124600,185542449,1036,1036,1036,1036,9
20230626,124500,185533125,1036,1036,1036,1036,3
20230626,124400,185530017,1036,1036,1036,1036,0
20230626,124300,185530017,1036,1036,1036,1036,1
20230626,124200,185528981,1036,1036,1036,1036,301
20230626,124100,185217145,1032,1036,1036,1032,1885
20230626,124000,183269560,1037,1037,1037,1037,0
20230626,123900,183269560,1037,1037,1037,1037,200
20230626,123800,183062160,1037,1037,1037,1037,10
20230626,123700,183051790,1036,1036,1036,1036,0
20230626,123600,183051790,1036,1036,1036,1036,1137
20230626,123500,181873858,1036,1036,1036,1036,1
20230626,123400,181872822,1035,1035,1035,1035,0
20230626,123300,181872822,1035,1035,1035,1035,0
20230626,123200,181872822,1035,1035,1035,1035,0
20230626,123100,181872822,1035,1035,1035,1035,2049
20230626,123000,179752107,1035,1035,1035,1035,0
20230626,122900,179752107,1035,1035,1035,1035,0
20230626,122800,179752107,1035,1035,1035,1035,0
20230626,122700,179752107,1035,1035,1035,1035,0
20230626,122600,179752107,1035,1035,1035,1035,901
20230626,122500,178819572,1034,1034,1034,1034,0
20230626,122400,178819572,1034,1034,1034,1034,536
20230626,122300,178265348,1034,1034,1034,1034,0
20230626,122200,178265348,1034,1034,1034,1034,0
20230626,122100,178265348,1034,1034,1034,1034,107
20230626,122000,178154710,1032,1032,1032,1032,0
20230626,121900,178154710,1032,1032,1032,1032,0
20230626,121800,178154710,1032,1032,1032,1032,0
20230626,121700,178154710,1032,1032,1032,1032,0
20230626,121600,178154710,1032,1032,1032,1032,0
20230626,121500,178154710,1032,1034,1034,1032,101
20230626,121400,178050278,1034,1034,1034,1034,0
20230626,121300,178050278,1034,1034,1034,1034,0
20230626,121200,178050278,1034,1034,1034,1034,15
20230626,121100,178034768,1034,1034,1034,1033,541
20230626,121000,177475874,1035,1035,1035,1035,0
20230626,120900,177475874,1035,1035,1035,1035,1
20230626,120800,177474839,1034,1033,1034,1033,1272
20230626,120700,176160591,1034,1034,1034,1034,1
20230626,120600,176159557,1033,1034,1034,1033,31
20230626,120500,176127533,1034,1034,1034,1034,0
20230626,120400,176127533,1034,1034,1034,1034,4
20230626,120300,176123397,1034,1034,1034,1034,1
20230626,120200,176122363,1034,1034,1034,1034,4
20230626,120100,176118227,1034,1034,1034,1034,0
20230626,120000,176118227,1034,1034,1034,1034,0
20230626,115900,176118227,1034,1034,1034,1034,1
20230626,115800,176117193,1034,1034,1034,1034,0
20230626,115700,176117193,1034,1034,1034,1034,3
20230626,115600,176114091,1034,1034,1034,1034,101
20230626,115500,176009657,1034,1034,1034,1034,8
20230626,115400,176001385,1034,1034,1034,1034,6
20230626,115300,175995181,1034,1034,1034,1034,0
20230626,115200,175995181,1034,1034,1034,1034,1
20230626,115100,175994147,1034,1033,1034,1033,388
20230626,115000,175593342,1033,1033,1033,1033,0
20230626,114900,175593342,1033,1034,1034,1033,3281
20230626,114800,172202963,1036,1036,1036,1036,0
20230626,114700,172202963,1036,1036,1036,1036,0
20230626,114600,172202963,1036,1036,1036,1036,0
20230626,114500,172202963,1036,1036,1036,1036,1
20230626,114400,172201927,1036,1036,1036,1036,1
20230626,114300,172200891,1036,1036,1036,1036,114
20230626,114200,172082787,1036,1036,1036,1036,100
20230626,114100,171979187,1037,1037,1037,1037,0
20230626,114000,171979187,1037,1037,1037,1037,1
20230626,113900,171978150,1037,1037,1037,1037,3
20230626,113800,171975039,1037,1037,1037,1037,6
20230626,113700,171968817,1037,1037,1037,1037,0
20230626,113600,171968817,1037,1037,1037,1037,1
20230626,113500,171967780,1037,1037,1037,1037,0
20230626,113400,171967780,1037,1037,1037,1037,5
20230626,113300,171962595,1037,1037,1037,1037,1
20230626,113200,171961558,1037,1037,1037,1037,0
20230626,113100,171961558,1037,1037,1037,1037,50
20230626,113000,171909708,1037,1037,1037,1037,1
20230626,112900,171908671,1037,1036,1037,1036,35
20230626,112800,171872406,1037,1037,1037,1037,0
20230626,112700,171872406,1037,1037,1037,1037,0
20230626,112600,171872406,1037,1037,1037,1037,0
20230626,112500,171872406,1037,1037,1037,1037,0
20230626,112400,171872406,1037,1037,1037,1037,1
20230626,112300,171871369,1037,1037,1037,1037,1
20230626,112200,171870332,1036,1036,1036,1036,500
20230626,112100,171352332,1037,1037,1037,1037,11
20230626,112000,171340925,1036,1036,1036,1036,0
20230626,111900,171340925,1036,1036,1036,1036,0
20230626,111800,171340925,1036,1036,1036,1036,0
20230626,111700,171340925,1036,1037,1037,1036,117
20230626,111600,171219712,1037,1037,1037,1037,0
20230626,111500,171219712,1037,1037,1037,1037,0
20230626,111400,171219712,1037,1036,1037,1036,91
20230626,111300,171125395,1037,1037,1037,1037,0
20230626,111200,171125395,1037,1037,1037,1037,11
20230626,111100,171113988,1037,1037,1037,1037,371
20230626,111000,170729261,1037,1037,1037,1037,1785
20230626,110900,168878216,1038,1038,1038,1038,0
20230626,110800,168878216,1038,1038,1038,1038,432
20230626,110700,168429800,1039,1039,1039,1039,1
20230626,110600,168428761,1039,1039,1039,1039,1
20230626,110500,168427722,1038,1038,1038,1038,0
20230626,110400,168427722,1038,1038,1038,1038,169
20230626,110300,168252300,1039,1039,1039,1039,0
20230626,110200,168252300,1039,1039,1039,1039,100
20230626,110100,168148400,1039,1039,1039,1039,0
20230626,110000,168148400,1039,1039,1039,1039,0
20230626,105900,168148400,1039,1039,1039,1039,1
20230626,105800,168147361,1039,1039,1039,1039,0
20230626,105700,168147361,1039,1039,1039,1039,100
20230626,105600,168043461,1039,1038,1039,1037,151
20230626,105500,167886757,1039,1039,1040,1039,151
20230626,105400,167729867,1040,1040,1040,1040,766
20230626,105300,166933227,1040,1040,1040,1040,102
20230626,105200,166827147,1041,1041,1041,1041,0
20230626,105100,166827147,1041,1041,1041,1041,0
20230626,105000,166827147,1041,1041,1041,1041,0
20230626,104900,166827147,1041,1041,1041,1041,0
20230626,104800,166827147,1041,1041,1041,1041,0
20230626,104700,166827147,1041,1041,1041,1041,202
20230626,104600,166616865,1041,1041,1042,1041,229
20230626,104500,166378475,1041,1042,1042,1041,86
20230626,104400,166288939,1042,1041,1042,1041,71
20230626,104300,166215008,1041,1041,1041,1041,2
20230626,104200,166212926,1041,1041,1041,1041,5
20230626,104100,166207721,1041,1041,1041,1041,59
20230626,104000,166146302,1041,1040,1041,1040,2276
20230626,103900,163778986,1040,1040,1040,1040,0
20230626,103800,163778986,1040,1041,1041,1040,643
20230626,103700,163109625,1041,1041,1041,1041,1167
20230626,103600,161894778,1041,1041,1041,1041,2770
20230626,103500,159011208,1040,1040,1041,1040,3552
20230626,103400,155315810,1040,1040,1040,1040,1300
20230626,103300,153963810,1040,1040,1040,1040,0
20230626,103200,153963810,1040,1040,1040,1040,0
20230626,103100,153963810,1040,1040,1040,1040,1327
20230626,103000,152583730,1041,1041,1041,1040,120
20230626,102900,152458925,1040,1041,1041,1040,3200
20230626,102800,149129725,1040,1040,1040,1038,4214
20230626,102700,144748449,1039,1038,1039,1038,2985
20230626,102600,141649116,1037,1037,1037,1037,219
20230626,102500,141422013,1037,1037,1037,1037,501
20230626,102400,140902476,1037,1037,1037,1037,167
20230626,102300,140729297,1037,1037,1037,1037,0
20230626,102200,140729297,1037,1037,1037,1037,0
20230626,102100,140729297,1037,1037,1037,1037,83
20230626,102000,140643226,1038,1038,1038,1038,11
20230626,101900,140631808,1038,1037,1038,1037,312
20230626,101800,140308263,1037,1037,1037,1037,41
20230626,101700,140265746,1037,1037,1037,1037,10
20230626,101600,140255376,1037,1037,1037,1037,692
20230626,101500,139537772,1037,1036,1037,1036,203
20230626,101400,139327361,1037,1037,1037,1037,1
20230626,101300,139326324,1036,1037,1037,1036,1001
20230626,101200,138289287,1036,1036,1036,1036,1337
20230626,101100,136904155,1036,1036,1036,1036,5
20230626,101000,136898975,1035,1035,1035,1035,8
20230626,100900,136890695,1035,1034,1035,1034,1358
20230626,100800,135486381,1034,1034,1034,1034,484
20230626,100700,134985925,1034,1034,1034,1034,0
20230626,100600,134985925,1034,1034,1034,1034,50
20230626,100500,134934225,1034,1034,1034,1034,34
20230626,100400,134899069,1034,1034,1034,1034,0
20230626,100300,134899069,1034,1034,1034,1034,0
20230626,100200,134899069,1034,1034,1034,1034,1
20230626,100100,134898035,1033,1035,1035,1033,70
20230626,100000,134825711,1036,1036,1036,1036,0
20230626,095900,134825711,1036,1036,1036,1036,0
20230626,095800,134825711,1036,1036,1036,1036,0
20230626,095700,134825711,1036,1035,1036,1035,2
20230626,095600,134823640,1036,1036,1036,1036,0
20230626,095500,134823640,1036,1032,1036,1032,481
20230626,095400,134327244,1036,1036,1036,1036,1
20230626,095300,134326208,1033,1033,1033,1033,3494
20230626,095200,130716906,1033,1035,1035,1033,301
20230626,095100,130405632,1036,1036,1036,1036,0
20230626,095000,130405632,1036,1035,1036,1035,1848
20230626,094900,128492951,1034,1034,1035,1034,393
20230626,094800,128086439,1035,1035,1035,1035,0
20230626,094700,128086439,1035,1035,1035,1035,308
20230626,094600,127767659,1036,1036,1036,1036,0
20230626,094500,127767659,1036,1036,1036,1036,0
20230626,094400,127767659,1036,1036,1036,1036,496
20230626,094300,127253803,1036,1036,1036,1036,200
20230626,094200,127046603,1036,1036,1036,1036,1
20230626,094100,127045567,1036,1035,1038,1035,679
20230626,094000,126342572,1035,1039,1039,1035,502
20230626,093900,125821499,1041,1041,1041,1039,1008
20230626,093800,124774171,1041,1038,1041,1038,6373
20230626,093700,118154597,1038,1041,1041,1038,371
20230626,093600,117768800,1042,1041,1042,1041,5076
20230626,093500,112484591,1041,1036,1041,1036,7271
20230626,093400,104927920,1037,1033,1037,1033,4289
20230626,093300,100487756,1032,1032,1032,1032,1019
20230626,093200,99436148,1032,1032,1032,1032,212
20230626,093100,99217364,1032,1032,1032,1032,29
20230626,093000,99187436,1032,1032,1033,1032,3348
20230626,092900,95730292,1032,1031,1032,1031,2663
20230626,092800,92983674,1031,1030,1031,1030,2898
20230626,092700,89998733,1030,1030,1030,1030,1
20230626,092600,89997703,1029,1030,1030,1029,120
20230626,092500,89874113,1030,1030,1030,1030,60
20230626,092400,89812313,1030,1029,1030,1029,62
20230626,092300,89748454,1029,1029,1029,1029,925
20230626,092200,88796629,1030,1030,1030,1030,1
20230626,092100,88795599,1030,1029,1030,1025,516
20230626,092000,88266154,1029,1029,1029,1029,992
20230626,091900,87245386,1029,1028,1029,1028,4078
20230626,091800,83051194,1028,1028,1028,1028,201
20230626,091700,82844566,1028,1028,1028,1028,500
20230626,091600,82330566,1028,1028,1028,1028,539
20230626,091500,81776474,1028,1022,1028,1021,11542
20230626,091400,69920234,1025,1024,1025,1024,102
20230626,091300,69815714,1025,1024,1025,1024,4
20230626,091200,69811616,1025,1020,1025,1020,52
20230626,091100,69758321,1025,1024,1025,1020,18890
20230626,091000,50462526,1025,1025,1025,1025,2
20230626,090900,50460476,1024,1030,1030,1024,8150
20230626,090800,42109433,1027,1030,1030,1027,1905
20230626,090700,40152995,1027,1030,1030,1027,2035
20230626,090600,38062867,1028,1030,1030,1028,980
20230626,090500,37055365,1028,1030,1031,1028,4074
20230626,090400,32861245,1030,1027,1030,1027,56
20230626,090300,32803730,1027,1027,1027,1027,1009
20230626,090200,31767487,1027,1029,1029,1027,205
20230626,090100,31556552,1029,1030,1030,1029,18925
20230626,090000,12080472,1030,1029,1030,1029,11740