KissMeData/225430/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201500,122796363,1232,1232,1232,1232,2955
20230629,201400,122796363,1232,1232,1232,1232,0
20230629,201300,122796363,1232,1232,1232,1232,0
20230629,201200,122796363,1232,1232,1232,1232,0
20230629,201100,122796363,1232,1232,1232,1232,0
20230629,201000,122796363,1232,1232,1232,1232,0
20230629,200900,122796363,1232,1232,1232,1232,0
20230629,200800,122796363,1232,1232,1232,1232,0
20230629,200700,122796363,1232,1232,1232,1232,0
20230629,200600,122796363,1232,1232,1232,1232,0
20230629,200500,122796363,1232,1232,1232,1232,0
20230629,200400,122796363,1232,1232,1232,1232,0
20230629,200300,122796363,1232,1232,1232,1232,0
20230629,200200,122796363,1232,1232,1232,1232,0
20230629,200100,122796363,1232,1232,1232,1232,0
20230629,200000,122796363,1232,1232,1232,1232,0
20230629,195900,122796363,1232,1232,1232,1232,0
20230629,195800,122796363,1232,1232,1232,1232,0
20230629,195700,122796363,1232,1232,1232,1232,0
20230629,195600,122796363,1232,1232,1232,1232,0
20230629,195500,122796363,1232,1232,1232,1232,0
20230629,195400,122796363,1232,1232,1232,1232,0
20230629,195300,122796363,1232,1232,1232,1232,0
20230629,195200,122796363,1232,1232,1232,1232,0
20230629,195100,122796363,1232,1232,1232,1232,0
20230629,195000,122796363,1232,1232,1232,1232,0
20230629,194900,122796363,1232,1232,1232,1232,0
20230629,194800,122796363,1232,1232,1232,1232,0
20230629,194700,122796363,1232,1232,1232,1232,0
20230629,194600,122796363,1232,1232,1232,1232,0
20230629,194500,122796363,1232,1232,1232,1232,2955
20230629,194400,122796363,1232,1232,1232,1232,0
20230629,194300,122796363,1232,1232,1232,1232,0
20230629,194200,122796363,1232,1232,1232,1232,0
20230629,194100,122796363,1232,1232,1232,1232,0
20230629,194000,122796363,1232,1232,1232,1232,0
20230629,193900,122796363,1232,1232,1232,1232,0
20230629,193800,122796363,1232,1232,1232,1232,0
20230629,193700,122796363,1232,1232,1232,1232,0
20230629,193600,122796363,1232,1232,1232,1232,0
20230629,193500,122796363,1232,1232,1232,1232,0
20230629,193400,122796363,1232,1232,1232,1232,0
20230629,193300,122796363,1232,1232,1232,1232,0
20230629,193200,122796363,1232,1232,1232,1232,0
20230629,193100,122796363,1232,1232,1232,1232,0
20230629,193000,122796363,1232,1232,1232,1232,0
20230629,192900,122796363,1232,1232,1232,1232,0
20230629,192800,122796363,1232,1232,1232,1232,0
20230629,192700,122796363,1232,1232,1232,1232,0
20230629,192600,122796363,1232,1232,1232,1232,0
20230629,192500,122796363,1232,1232,1232,1232,0
20230629,192400,122796363,1232,1232,1232,1232,0
20230629,192300,122796363,1232,1232,1232,1232,0
20230629,192200,122796363,1232,1232,1232,1232,0
20230629,192100,122796363,1232,1232,1232,1232,0
20230629,192000,122796363,1232,1232,1232,1232,0
20230629,191900,122796363,1232,1232,1232,1232,0
20230629,191800,122796363,1232,1232,1232,1232,0
20230629,191700,122796363,1232,1232,1232,1232,0
20230629,191600,122796363,1232,1232,1232,1232,0
20230629,191500,122796363,1232,1232,1232,1232,2955
20230629,191400,122796363,1232,1232,1232,1232,0
20230629,191300,122796363,1232,1232,1232,1232,0
20230629,191200,122796363,1232,1232,1232,1232,0
20230629,191100,122796363,1232,1232,1232,1232,0
20230629,191000,122796363,1232,1232,1232,1232,0
20230629,190900,122796363,1232,1232,1232,1232,0
20230629,190800,122796363,1232,1232,1232,1232,0
20230629,190700,122796363,1232,1232,1232,1232,0
20230629,190600,122796363,1232,1232,1232,1232,0
20230629,190500,122796363,1232,1232,1232,1232,0
20230629,190400,122796363,1232,1232,1232,1232,0
20230629,190300,122796363,1232,1232,1232,1232,0
20230629,190200,122796363,1232,1232,1232,1232,0
20230629,190100,122796363,1232,1232,1232,1232,0
20230629,190000,122796363,1232,1232,1232,1232,0
20230629,185900,122796363,1232,1232,1232,1232,0
20230629,185800,122796363,1232,1232,1232,1232,0
20230629,185700,122796363,1232,1232,1232,1232,0
20230629,185600,122796363,1232,1232,1232,1232,0
20230629,185500,122796363,1232,1232,1232,1232,0
20230629,185400,122796363,1232,1232,1232,1232,0
20230629,185300,122796363,1232,1232,1232,1232,0
20230629,185200,122796363,1232,1232,1232,1232,0
20230629,185100,122796363,1232,1232,1232,1232,0
20230629,185000,122796363,1232,1232,1232,1232,0
20230629,184900,122796363,1232,1232,1232,1232,0
20230629,184800,122796363,1232,1232,1232,1232,0
20230629,184700,122796363,1232,1232,1232,1232,0
20230629,184600,122796363,1232,1232,1232,1232,0
20230629,184500,122796363,1232,1232,1232,1232,2955
20230629,184400,122796363,1232,1232,1232,1232,0
20230629,184300,122796363,1232,1232,1232,1232,0
20230629,184200,122796363,1232,1232,1232,1232,0
20230629,184100,122796363,1232,1232,1232,1232,0
20230629,184000,122796363,1232,1232,1232,1232,0
20230629,183900,122796363,1232,1232,1232,1232,0
20230629,183800,122796363,1232,1232,1232,1232,0
20230629,183700,122796363,1232,1232,1232,1232,0
20230629,183600,122796363,1232,1232,1232,1232,0
20230629,183500,122796363,1232,1232,1232,1232,0
20230629,183400,122796363,1232,1232,1232,1232,0
20230629,183300,122796363,1232,1232,1232,1232,0
20230629,183200,122796363,1232,1232,1232,1232,0
20230629,183100,122796363,1232,1232,1232,1232,0
20230629,183000,122796363,1232,1232,1232,1232,0
20230629,182900,122796363,1232,1232,1232,1232,0
20230629,182800,122796363,1232,1232,1232,1232,0
20230629,182700,122796363,1232,1232,1232,1232,0
20230629,182600,122796363,1232,1232,1232,1232,0
20230629,182500,122796363,1232,1232,1232,1232,0
20230629,182400,122796363,1232,1232,1232,1232,0
20230629,182300,122796363,1232,1232,1232,1232,0
20230629,182200,122796363,1232,1232,1232,1232,0
20230629,182100,122796363,1232,1232,1232,1232,0
20230629,182000,122796363,1232,1232,1232,1232,0
20230629,181900,122796363,1232,1232,1232,1232,0
20230629,181800,122796363,1232,1232,1232,1232,0
20230629,181700,122796363,1232,1232,1232,1232,0
20230629,181600,122796363,1232,1232,1232,1232,0
20230629,181500,122796363,1232,1232,1232,1232,2955
20230629,181400,122796363,1232,1232,1232,1232,0
20230629,181300,122796363,1232,1232,1232,1232,0
20230629,181200,122796363,1232,1232,1232,1232,0
20230629,181100,122796363,1232,1232,1232,1232,0
20230629,181000,122796363,1232,1232,1232,1232,0
20230629,180900,122796363,1232,1232,1232,1232,0
20230629,180800,122796363,1232,1232,1232,1232,0
20230629,180700,122796363,1232,1232,1232,1232,0
20230629,180600,122796363,1232,1232,1232,1232,0
20230629,180500,122796363,1232,1232,1232,1232,0
20230629,180400,122796363,1232,1232,1232,1232,0
20230629,180300,122796363,1232,1232,1232,1232,0
20230629,180200,122796363,1232,1232,1232,1232,0
20230629,180100,122796363,1232,1232,1232,1232,0
20230629,180000,122796363,1232,1232,1232,1232,0
20230629,175900,122796363,1232,1232,1232,1232,0
20230629,175800,122796363,1232,1232,1232,1232,0
20230629,175700,122796363,1232,1232,1232,1232,0
20230629,175600,122796363,1232,1232,1232,1232,0
20230629,175500,122796363,1232,1232,1232,1232,0
20230629,175400,122796363,1232,1232,1232,1232,0
20230629,175300,122796363,1232,1232,1232,1232,0
20230629,175200,122796363,1232,1232,1232,1232,0
20230629,175100,122796363,1232,1232,1232,1232,0
20230629,175000,122796363,1232,1232,1232,1232,0
20230629,174900,122796363,1232,1232,1232,1232,0
20230629,174800,122796363,1232,1232,1232,1232,0
20230629,174700,122796363,1232,1232,1232,1232,0
20230629,174600,122796363,1232,1232,1232,1232,0
20230629,174500,122796363,1232,1232,1232,1232,2955
20230629,174400,122796363,1232,1232,1232,1232,0
20230629,174300,122796363,1232,1232,1232,1232,0
20230629,174200,122796363,1232,1232,1232,1232,0
20230629,174100,122796363,1232,1232,1232,1232,0
20230629,174000,122796363,1232,1232,1232,1232,0
20230629,173900,122796363,1232,1232,1232,1232,0
20230629,173800,122796363,1232,1232,1232,1232,0
20230629,173700,122796363,1232,1232,1232,1232,0
20230629,173600,122796363,1232,1232,1232,1232,0
20230629,173500,122796363,1232,1232,1232,1232,0
20230629,173400,122796363,1232,1232,1232,1232,0
20230629,173300,122796363,1232,1232,1232,1232,0
20230629,173200,122796363,1232,1232,1232,1232,0
20230629,173100,122796363,1232,1232,1232,1232,0
20230629,173000,122796363,1232,1232,1232,1232,0
20230629,172900,122796363,1232,1232,1232,1232,0
20230629,172800,122796363,1232,1232,1232,1232,0
20230629,172700,122796363,1232,1232,1232,1232,0
20230629,172600,122796363,1232,1232,1232,1232,0
20230629,172500,122796363,1232,1232,1232,1232,0
20230629,172400,122796363,1232,1232,1232,1232,0
20230629,172300,122796363,1232,1232,1232,1232,0
20230629,172200,122796363,1232,1232,1232,1232,0
20230629,172100,122796363,1232,1232,1232,1232,0
20230629,172000,122796363,1232,1232,1232,1232,0
20230629,171900,122796363,1232,1232,1232,1232,0
20230629,171800,122796363,1232,1232,1232,1232,0
20230629,171700,122796363,1232,1232,1232,1232,0
20230629,171600,122796363,1232,1232,1232,1232,0
20230629,171500,122796363,1232,1232,1232,1232,2955
20230629,171400,122796363,1232,1232,1232,1232,0
20230629,171300,122796363,1232,1232,1232,1232,0
20230629,171200,122796363,1232,1232,1232,1232,0
20230629,171100,122796363,1232,1232,1232,1232,0
20230629,171000,122796363,1232,1232,1232,1232,0
20230629,170900,122796363,1232,1232,1232,1232,0
20230629,170800,122796363,1232,1232,1232,1232,0
20230629,170700,122796363,1232,1232,1232,1232,0
20230629,170600,122796363,1232,1232,1232,1232,0
20230629,170500,122796363,1232,1232,1232,1232,0
20230629,170400,122796363,1232,1232,1232,1232,0
20230629,170300,122796363,1232,1232,1232,1232,0
20230629,170200,122796363,1232,1232,1232,1232,0
20230629,170100,122796363,1232,1232,1232,1232,0
20230629,170000,122796363,1232,1232,1232,1232,0
20230629,165900,122796363,1232,1232,1232,1232,0
20230629,165800,122796363,1232,1232,1232,1232,0
20230629,165700,122796363,1232,1232,1232,1232,0
20230629,165600,122796363,1232,1232,1232,1232,0
20230629,165500,122796363,1232,1232,1232,1232,0
20230629,165400,122796363,1232,1232,1232,1232,0
20230629,165300,122796363,1232,1232,1232,1232,0
20230629,165200,122796363,1232,1232,1232,1232,0
20230629,165100,122796363,1232,1232,1232,1232,0
20230629,165000,122796363,1232,1232,1232,1232,0
20230629,164900,122796363,1232,1232,1232,1232,0
20230629,164800,122796363,1232,1232,1232,1232,0
20230629,164700,122796363,1232,1232,1232,1232,0
20230629,164600,122796363,1232,1232,1232,1232,0
20230629,164500,122796363,1232,1232,1232,1232,2955
20230629,164400,122796363,1232,1232,1232,1232,0
20230629,164300,122796363,1232,1232,1232,1232,0
20230629,164200,122796363,1232,1232,1232,1232,0
20230629,164100,122796363,1232,1232,1232,1232,0
20230629,164000,122796363,1232,1232,1232,1232,0
20230629,163900,122796363,1232,1232,1232,1232,0
20230629,163800,122796363,1232,1232,1232,1232,0
20230629,163700,122796363,1232,1232,1232,1232,0
20230629,163600,122796363,1232,1232,1232,1232,0
20230629,163500,122796363,1232,1232,1232,1232,0
20230629,163400,122796363,1232,1232,1232,1232,0
20230629,163300,122796363,1232,1232,1232,1232,0
20230629,163200,122796363,1232,1232,1232,1232,0
20230629,163100,122796363,1232,1232,1232,1232,0
20230629,163000,122796363,1232,1232,1232,1232,0
20230629,162900,122796363,1232,1232,1232,1232,0
20230629,162800,122796363,1232,1232,1232,1232,0
20230629,162700,122796363,1232,1232,1232,1232,0
20230629,162600,122796363,1232,1232,1232,1232,0
20230629,162500,122796363,1232,1232,1232,1232,0
20230629,162400,122796363,1232,1232,1232,1232,0
20230629,162300,122796363,1232,1232,1232,1232,0
20230629,162200,122796363,1232,1232,1232,1232,0
20230629,162100,122796363,1232,1232,1232,1232,0
20230629,162000,122796363,1232,1232,1232,1232,0
20230629,161900,122796363,1232,1232,1232,1232,0
20230629,161800,122796363,1232,1232,1232,1232,0
20230629,161700,122796363,1232,1232,1232,1232,0
20230629,161600,122796363,1232,1232,1232,1232,0
20230629,161500,122796363,1232,1232,1232,1232,2955
20230629,161400,122796363,1232,1232,1232,1232,0
20230629,161300,122796363,1232,1232,1232,1232,0
20230629,161200,122796363,1232,1232,1232,1232,0
20230629,161100,122796363,1232,1232,1232,1232,0
20230629,161000,122796363,1232,1232,1232,1232,0
20230629,160900,122796363,1232,1232,1232,1232,0
20230629,160800,122796363,1232,1232,1232,1232,0
20230629,160700,122796363,1232,1232,1232,1232,0
20230629,160600,122796363,1232,1232,1232,1232,0
20230629,160500,122796363,1232,1232,1232,1232,0
20230629,160400,122796363,1232,1232,1232,1232,0
20230629,160300,122796363,1232,1232,1232,1232,0
20230629,160200,122796363,1232,1232,1232,1232,0
20230629,160100,122796363,1232,1232,1232,1232,0
20230629,160000,122796363,1232,1232,1232,1232,0
20230629,155900,122796363,1232,1232,1232,1232,0
20230629,155800,122796363,1232,1232,1232,1232,0
20230629,155700,122796363,1232,1232,1232,1232,0
20230629,155600,122796363,1232,1232,1232,1232,0
20230629,155500,122796363,1232,1232,1232,1232,0
20230629,155400,122796363,1232,1232,1232,1232,0
20230629,155300,122796363,1232,1232,1232,1232,0
20230629,155200,122796363,1232,1232,1232,1232,0
20230629,155100,122796363,1232,1232,1232,1232,0
20230629,155000,122796363,1232,1232,1232,1232,0
20230629,154900,122796363,1232,1232,1232,1232,0
20230629,154800,122796363,1232,1232,1232,1232,0
20230629,154700,122796363,1232,1232,1232,1232,0
20230629,154600,122796363,1232,1232,1232,1232,0
20230629,154500,122796363,1232,1232,1232,1232,2955
20230629,154400,122796363,1232,1232,1232,1232,0
20230629,154300,122796363,1232,1232,1232,1232,0
20230629,154200,122796363,1232,1232,1232,1232,0
20230629,154100,122796363,1232,1232,1232,1232,0
20230629,154000,122796363,1232,1232,1232,1232,0
20230629,153900,122796363,1232,1232,1232,1232,0
20230629,153800,122796363,1232,1232,1232,1232,0
20230629,153700,122796363,1232,1232,1232,1232,0
20230629,153600,122796363,1232,1232,1232,1232,0
20230629,153500,122796363,1232,1232,1232,1232,0
20230629,153400,122796363,1232,1232,1232,1232,0
20230629,153300,122796363,1232,1232,1232,1232,0
20230629,153200,122796363,1232,1232,1232,1232,0
20230629,153100,122796363,1232,1232,1232,1232,0
20230629,153000,122796363,1232,1232,1232,1232,2955
20230629,152900,119155803,1224,1224,1224,1224,0
20230629,152800,119155803,1224,1224,1224,1224,0
20230629,152700,119155803,1224,1224,1224,1224,0
20230629,152600,119155803,1224,1224,1224,1224,0
20230629,152500,119155803,1224,1224,1224,1224,0
20230629,152400,119155803,1224,1224,1224,1224,0
20230629,152300,119155803,1224,1224,1224,1224,0
20230629,152200,119155803,1224,1224,1224,1224,0
20230629,152100,119155803,1224,1224,1224,1224,0
20230629,152000,119155803,1224,1224,1224,1224,0
20230629,151900,119155803,1224,1224,1224,1224,0
20230629,151800,119155803,1224,1224,1224,1224,2
20230629,151700,119153355,1223,1223,1223,1223,97
20230629,151600,119034724,1223,1222,1223,1222,218
20230629,151500,118768148,1222,1222,1222,1222,52
20230629,151400,118704604,1218,1221,1222,1218,518
20230629,151300,118072749,1221,1221,1221,1221,1
20230629,151200,118071528,1221,1221,1221,1221,1
20230629,151100,118070307,1221,1221,1221,1221,0
20230629,151000,118070307,1221,1218,1221,1218,49
20230629,150900,118010622,1221,1221,1221,1221,1
20230629,150800,118009401,1221,1220,1221,1218,341
20230629,150700,117593926,1221,1221,1221,1221,18
20230629,150600,117571948,1221,1221,1221,1221,1
20230629,150500,117570727,1221,1222,1222,1221,319
20230629,150400,117181227,1222,1222,1222,1222,1
20230629,150300,117180005,1222,1222,1222,1222,1
20230629,150200,117178783,1221,1222,1222,1221,4
20230629,150100,117173898,1221,1221,1221,1221,2
20230629,150000,117171456,1221,1222,1222,1221,323
20230629,145900,116777072,1222,1222,1222,1222,1
20230629,145800,116775850,1221,1223,1223,1221,2
20230629,145700,116773406,1222,1222,1223,1222,886
20230629,145600,115690713,1222,1222,1222,1222,0
20230629,145500,115690713,1222,1223,1223,1222,322
20230629,145400,115297228,1223,1223,1223,1223,1
20230629,145300,115296005,1223,1223,1223,1223,1
20230629,145200,115294782,1222,1222,1223,1222,13
20230629,145100,115278895,1222,1222,1222,1222,7
20230629,145000,115270341,1222,1223,1223,1222,320
20230629,144900,114879299,1223,1223,1223,1223,1
20230629,144800,114878076,1223,1223,1223,1223,2
20230629,144700,114875630,1223,1223,1223,1223,1
20230629,144600,114874407,1222,1223,1223,1222,2
20230629,144500,114871962,1222,1223,1223,1222,320
20230629,144400,114480921,1223,1223,1223,1223,1
20230629,144300,114479698,1223,1224,1224,1223,2
20230629,144200,114477251,1224,1223,1224,1223,82
20230629,144100,114376964,1223,1222,1223,1222,2645
20230629,144000,111142201,1223,1224,1224,1223,1989
20230629,143900,108709653,1224,1224,1224,1224,1
20230629,143800,108708429,1224,1224,1224,1224,1
20230629,143700,108707205,1223,1223,1223,1223,113
20230629,143600,108569006,1223,1223,1223,1223,0
20230629,143500,108569006,1223,1223,1223,1223,2
20230629,143400,108566560,1223,1223,1223,1223,1
20230629,143300,108565337,1223,1223,1223,1223,1
20230629,143200,108564114,1223,1223,1223,1223,1
20230629,143100,108562891,1222,1222,1222,1222,3
20230629,143000,108559225,1223,1223,1223,1223,1
20230629,142900,108558002,1222,1223,1223,1222,1283
20230629,142800,106990174,1223,1223,1223,1223,1
20230629,142700,106988951,1223,1223,1223,1223,1
20230629,142600,106987728,1222,1222,1222,1222,63
20230629,142500,106910742,1222,1222,1222,1222,1
20230629,142400,106909520,1222,1222,1222,1221,74
20230629,142300,106819163,1221,1222,1222,1221,152
20230629,142200,106633570,1221,1221,1221,1221,755
20230629,142100,105711715,1221,1221,1221,1221,0
20230629,142000,105711715,1221,1221,1221,1221,1
20230629,141900,105710494,1221,1221,1221,1221,1
20230629,141800,105709273,1221,1221,1221,1221,1
20230629,141700,105708052,1221,1222,1222,1221,663
20230629,141600,104898528,1221,1221,1221,1221,0
20230629,141500,104898528,1221,1221,1221,1221,233
20230629,141400,104614035,1221,1221,1221,1221,1
20230629,141300,104612814,1221,1222,1222,1221,821
20230629,141200,103610372,1222,1222,1222,1222,1
20230629,141100,103609150,1222,1222,1222,1222,0
20230629,141000,103609150,1222,1222,1222,1222,1
20230629,140900,103607928,1222,1222,1222,1222,1
20230629,140800,103606706,1222,1222,1222,1222,1
20230629,140700,103605484,1222,1223,1223,1222,9
20230629,140600,103594485,1223,1222,1223,1222,18
20230629,140500,103572488,1222,1222,1222,1222,1
20230629,140400,103571266,1222,1222,1222,1222,1
20230629,140300,103570044,1222,1222,1222,1222,1
20230629,140200,103568822,1221,1221,1221,1221,0
20230629,140100,103568822,1221,1221,1221,1221,1
20230629,140000,103567601,1221,1221,1221,1221,1
20230629,135900,103566380,1220,1221,1221,1220,2401
20230629,135800,100637159,1221,1220,1221,1220,3
20230629,135700,100633498,1220,1221,1221,1220,41
20230629,135600,100583438,1222,1220,1222,1220,6
20230629,135500,100576116,1221,1220,1221,1220,54
20230629,135400,100510185,1220,1221,1221,1220,101
20230629,135300,100386964,1221,1221,1221,1221,1
20230629,135200,100385743,1221,1221,1221,1221,0
20230629,135100,100385743,1221,1220,1221,1220,50
20230629,135000,100324741,1221,1221,1221,1221,1
20230629,134900,100323520,1217,1222,1222,1217,251
20230629,134800,100018028,1217,1222,1222,1217,501
20230629,134700,99408306,1223,1223,1223,1223,0
20230629,134600,99408306,1223,1223,1223,1223,1
20230629,134500,99407083,1218,1220,1220,1218,75
20230629,134400,99315731,1218,1218,1218,1218,26
20230629,134300,99284063,1218,1218,1218,1218,1
20230629,134200,99282845,1216,1216,1216,1216,388
20230629,134100,98811037,1216,1218,1218,1216,201
20230629,134000,98566609,1218,1218,1218,1218,21
20230629,133900,98541031,1216,1220,1220,1216,164
20230629,133800,98341279,1220,1220,1220,1220,1
20230629,133700,98340059,1220,1220,1220,1220,0
20230629,133600,98340059,1220,1218,1220,1218,2
20230629,133500,98337621,1220,1220,1223,1220,39
20230629,133400,98290038,1223,1223,1223,1223,1
20230629,133300,98288815,1223,1223,1223,1223,1
20230629,133200,98287592,1222,1220,1222,1220,3
20230629,133100,98283930,1220,1220,1220,1220,1
20230629,133000,98282710,1220,1220,1220,1220,1
20230629,132900,98281490,1220,1220,1220,1220,1
20230629,132800,98280270,1220,1220,1220,1220,2
20230629,132700,98277830,1216,1219,1220,1216,501
20230629,132600,97667376,1220,1223,1223,1220,136
20230629,132500,97501453,1222,1222,1222,1222,1
20230629,132400,97500231,1222,1222,1222,1222,1
20230629,132300,97499009,1221,1221,1221,1221,2
20230629,132200,97496567,1220,1220,1220,1220,21
20230629,132100,97470947,1220,1220,1220,1220,1
20230629,132000,97469727,1220,1220,1220,1220,1
20230629,131900,97468507,1220,1220,1220,1220,1
20230629,131800,97467287,1220,1220,1220,1220,1
20230629,131700,97466067,1220,1220,1220,1220,0
20230629,131600,97466067,1220,1220,1220,1220,1
20230629,131500,97464847,1220,1220,1220,1220,1
20230629,131400,97463627,1220,1220,1220,1220,1
20230629,131300,97462407,1220,1220,1220,1220,1
20230629,131200,97461187,1220,1220,1220,1220,0
20230629,131100,97461187,1220,1219,1220,1219,9
20230629,131000,97450215,1219,1219,1219,1219,1
20230629,130900,97448996,1218,1218,1218,1218,3
20230629,130800,97445342,1217,1219,1219,1217,52
20230629,130700,97382006,1219,1219,1219,1219,0
20230629,130600,97382006,1219,1219,1219,1219,1
20230629,130500,97380787,1219,1219,1219,1219,1
20230629,130400,97379568,1218,1218,1218,1218,133
20230629,130300,97217574,1218,1218,1218,1218,1
20230629,130200,97216356,1217,1217,1217,1217,0
20230629,130100,97216356,1217,1217,1217,1217,250
20230629,130000,96912106,1215,1216,1217,1215,164
20230629,125900,96712763,1216,1217,1217,1215,1141
20230629,125800,95325313,1215,1217,1217,1215,2
20230629,125700,95322881,1215,1215,1215,1215,1
20230629,125600,95321666,1218,1218,1218,1218,1
20230629,125500,95320448,1218,1218,1218,1218,3
20230629,125400,95316794,1218,1218,1218,1218,1
20230629,125300,95315576,1215,1218,1218,1215,168
20230629,125200,95111453,1215,1215,1215,1215,1
20230629,125100,95110238,1218,1218,1218,1218,1
20230629,125000,95109020,1218,1218,1218,1218,1
20230629,124900,95107802,1215,1218,1218,1215,2
20230629,124800,95105369,1215,1215,1215,1215,1
20230629,124700,95104154,1215,1214,1220,1214,160
20230629,124600,94909907,1214,1220,1220,1214,2001
20230629,124500,92478398,1220,1220,1220,1220,1
20230629,124400,92477178,1220,1220,1220,1220,1
20230629,124300,92475958,1220,1220,1220,1220,0
20230629,124200,92475958,1220,1220,1220,1220,1
20230629,124100,92474738,1220,1220,1220,1220,1
20230629,124000,92473518,1220,1220,1220,1220,1
20230629,123900,92472298,1220,1220,1220,1220,1
20230629,123800,92471078,1220,1220,1220,1220,0
20230629,123700,92471078,1220,1219,1220,1219,1091
20230629,123600,91141146,1219,1219,1219,1219,1
20230629,123500,91139927,1219,1219,1219,1219,1
20230629,123400,91138708,1219,1219,1219,1219,1
20230629,123300,91137489,1219,1219,1219,1219,1
20230629,123200,91136270,1215,1216,1219,1215,894
20230629,123100,90049821,1219,1216,1219,1216,3
20230629,123000,90046170,1219,1219,1219,1219,1
20230629,122900,90044951,1219,1219,1219,1219,1
20230629,122800,90043732,1219,1219,1219,1219,141
20230629,122700,89871853,1219,1219,1219,1219,1
20230629,122600,89870634,1219,1219,1219,1219,1
20230629,122500,89869415,1219,1216,1219,1216,2
20230629,122400,89866980,1217,1219,1219,1217,1173
20230629,122300,88439437,1219,1219,1219,1219,0
20230629,122200,88439437,1219,1219,1219,1219,1
20230629,122100,88438218,1217,1219,1219,1217,4
20230629,122000,88433348,1219,1219,1219,1219,1
20230629,121900,88432129,1219,1219,1219,1219,1
20230629,121800,88430910,1219,1219,1219,1219,0
20230629,121700,88430910,1219,1219,1219,1219,22
20230629,121600,88404092,1219,1219,1219,1219,1
20230629,121500,88402873,1219,1219,1219,1219,1
20230629,121400,88401654,1219,1219,1219,1219,1
20230629,121300,88400435,1219,1219,1219,1219,0
20230629,121200,88400435,1219,1219,1219,1219,1
20230629,121100,88399216,1217,1217,1217,1217,44
20230629,121000,88345668,1216,1217,1217,1216,2
20230629,120900,88343235,1217,1217,1217,1217,1
20230629,120800,88342018,1216,1216,1216,1216,133
20230629,120700,88180290,1216,1217,1217,1216,2
20230629,120600,88177857,1217,1217,1217,1217,1
20230629,120500,88176640,1217,1217,1217,1217,486
20230629,120400,87585178,1217,1219,1219,1217,180
20230629,120300,87366116,1217,1219,1219,1217,492
20230629,120200,86766374,1219,1219,1219,1219,1
20230629,120100,86765155,1219,1219,1219,1219,1
20230629,120000,86763936,1219,1219,1219,1219,1
20230629,115900,86762717,1219,1219,1219,1219,1
20230629,115800,86761498,1219,1219,1219,1219,0
20230629,115700,86761498,1219,1219,1219,1219,1
20230629,115600,86760279,1217,1217,1217,1217,8
20230629,115500,86750543,1217,1217,1217,1217,1
20230629,115400,86749326,1217,1221,1221,1217,952
20230629,115300,85590458,1221,1222,1222,1221,43
20230629,115200,85537954,1222,1223,1223,1222,95
20230629,115100,85421813,1223,1223,1223,1223,151
20230629,115000,85237140,1222,1222,1222,1222,92
20230629,114900,85124716,1222,1222,1222,1222,2
20230629,114800,85122272,1222,1222,1222,1222,1
20230629,114700,85121050,1222,1222,1222,1222,1
20230629,114600,85119828,1222,1222,1222,1222,1
20230629,114500,85118606,1222,1222,1222,1222,1
20230629,114400,85117384,1222,1222,1222,1222,1
20230629,114300,85116162,1222,1219,1222,1219,7
20230629,114200,85107626,1219,1219,1219,1219,1
20230629,114100,85106407,1218,1219,1219,1218,44
20230629,114000,85052814,1219,1219,1219,1219,1
20230629,113900,85051595,1219,1219,1219,1219,1
20230629,113800,85050376,1218,1218,1218,1218,1
20230629,113700,85049158,1219,1219,1219,1219,1
20230629,113600,85047939,1219,1219,1219,1219,71
20230629,113500,84961390,1219,1223,1223,1219,821
20230629,113400,83960587,1220,1223,1223,1220,371
20230629,113300,83507964,1223,1223,1223,1223,0
20230629,113200,83507964,1223,1223,1223,1223,12
20230629,113100,83493288,1223,1221,1223,1221,16
20230629,113000,83473748,1221,1221,1221,1221,1
20230629,112900,83472527,1221,1221,1221,1221,1
20230629,112800,83471306,1221,1221,1221,1221,1
20230629,112700,83470085,1221,1221,1221,1221,1
20230629,112600,83468864,1221,1221,1221,1221,1
20230629,112500,83467643,1221,1221,1221,1221,2
20230629,112400,83465201,1220,1220,1220,1220,272
20230629,112300,83133361,1220,1220,1220,1220,1
20230629,112200,83132141,1220,1220,1220,1220,1
20230629,112100,83130921,1220,1220,1220,1220,10
20230629,112000,83118721,1219,1219,1219,1219,310
20230629,111900,82740831,1219,1213,1219,1213,3934
20230629,111800,77968799,1213,1213,1213,1213,418
20230629,111700,77461765,1213,1213,1213,1213,32
20230629,111600,77422949,1210,1213,1213,1210,1529
20230629,111500,75572575,1210,1213,1213,1210,1080
20230629,111400,74264943,1213,1212,1213,1212,126
20230629,111300,74112203,1212,1223,1223,1212,2675
20230629,111200,70865690,1215,1223,1223,1215,2
20230629,111100,70863252,1223,1220,1223,1220,20
20230629,111000,70838844,1220,1220,1220,1220,2
20230629,110900,70836404,1215,1215,1215,1215,166
20230629,110800,70634714,1221,1221,1221,1221,1
20230629,110700,70633493,1221,1221,1221,1221,1
20230629,110600,70632272,1221,1221,1221,1221,1
20230629,110500,70631051,1221,1221,1221,1221,1
20230629,110400,70629830,1221,1220,1221,1215,7093
20230629,110300,62002618,1221,1221,1221,1221,1
20230629,110200,62001397,1221,1221,1221,1220,316
20230629,110100,61615776,1221,1221,1221,1221,55
20230629,110000,61548621,1223,1223,1223,1223,1
20230629,105900,61547398,1223,1223,1223,1223,0
20230629,105800,61547398,1223,1223,1223,1223,1
20230629,105700,61546175,1223,1223,1223,1223,1
20230629,105600,61544952,1223,1223,1223,1223,35
20230629,105500,61502147,1226,1226,1226,1217,1292
20230629,105400,59926022,1226,1225,1226,1225,56
20230629,105300,59857421,1226,1222,1226,1222,75
20230629,105200,59765762,1223,1222,1225,1222,896
20230629,105100,58669961,1221,1221,1221,1221,116
20230629,105000,58528325,1221,1221,1221,1221,21
20230629,104900,58502684,1221,1221,1221,1221,27
20230629,104800,58469717,1221,1221,1221,1221,1
20230629,104700,58468496,1219,1219,1219,1219,259
20230629,104600,58152775,1219,1221,1221,1219,316
20230629,104500,57767194,1221,1226,1226,1221,1136
20230629,104400,56379733,1223,1227,1227,1223,3005
20230629,104300,52701209,1232,1232,1232,1227,3
20230629,104200,52697518,1232,1232,1232,1232,1
20230629,104100,52696286,1233,1233,1233,1226,4237
20230629,104000,47492261,1233,1233,1233,1233,20
20230629,103900,47467601,1233,1233,1233,1233,0
20230629,103800,47467601,1233,1233,1233,1233,806
20230629,103700,46473803,1233,1233,1233,1233,1
20230629,103600,46472570,1233,1233,1233,1233,1
20230629,103500,46471337,1230,1233,1233,1230,5076
20230629,103400,40223015,1233,1241,1241,1233,1891
20230629,103300,37888220,1241,1241,1241,1241,65
20230629,103200,37807555,1242,1241,1242,1233,1201
20230629,103100,36325164,1241,1241,1241,1241,1
20230629,103000,36323923,1240,1240,1240,1240,0
20230629,102900,36323923,1240,1241,1241,1240,251
20230629,102800,36012682,1240,1240,1240,1240,4
20230629,102700,36007722,1241,1240,1241,1240,39
20230629,102600,35959361,1242,1240,1242,1240,70
20230629,102500,35872558,1240,1241,1241,1240,953
20230629,102400,34689982,1242,1242,1242,1242,0
20230629,102300,34689982,1242,1242,1242,1242,0
20230629,102200,34689982,1242,1242,1242,1242,1273
20230629,102100,33108916,1242,1242,1242,1242,0
20230629,102000,33108916,1242,1242,1242,1242,25
20230629,101900,33077866,1243,1243,1243,1243,0
20230629,101800,33077866,1243,1243,1243,1243,0
20230629,101700,33077866,1243,1243,1243,1243,0
20230629,101600,33077866,1243,1243,1243,1243,0
20230629,101500,33077866,1243,1243,1243,1243,1
20230629,101400,33076623,1242,1242,1242,1242,4
20230629,101300,33071655,1243,1243,1243,1243,0
20230629,101200,33071655,1243,1243,1243,1243,0
20230629,101100,33071655,1243,1243,1243,1243,0
20230629,101000,33071655,1243,1243,1243,1243,0
20230629,100900,33071655,1243,1243,1243,1243,0
20230629,100800,33071655,1243,1243,1243,1243,0
20230629,100700,33071655,1243,1242,1243,1242,47
20230629,100600,33013280,1242,1242,1242,1242,0
20230629,100500,33013280,1242,1242,1242,1242,0
20230629,100400,33013280,1242,1242,1242,1242,88
20230629,100300,32903984,1243,1242,1243,1242,924
20230629,100200,31756375,1241,1241,1241,1241,142
20230629,100100,31580153,1240,1237,1240,1237,1471
20230629,100000,29756302,1240,1237,1240,1237,500
20230629,095900,29136442,1240,1240,1240,1233,611
20230629,095800,28383058,1240,1240,1240,1240,1
20230629,095700,28381818,1240,1240,1240,1240,1
20230629,095600,28380578,1240,1240,1240,1240,1
20230629,095500,28379338,1240,1240,1240,1240,100
20230629,095400,28255338,1240,1232,1240,1232,758
20230629,095300,27321474,1240,1240,1240,1240,1
20230629,095200,27320234,1240,1240,1240,1240,1
20230629,095100,27318994,1240,1240,1240,1232,302
20230629,095000,26946914,1240,1240,1240,1240,0
20230629,094900,26946914,1240,1240,1240,1240,7
20230629,094800,26938234,1240,1240,1240,1240,9
20230629,094700,26927074,1231,1240,1240,1231,826
20230629,094600,25906838,1240,1240,1240,1240,1
20230629,094500,25905598,1240,1239,1240,1239,493
20230629,094400,25294770,1239,1239,1239,1239,11
20230629,094300,25281141,1239,1239,1239,1239,1
20230629,094200,25279902,1240,1240,1240,1240,160
20230629,094100,25081502,1240,1240,1240,1240,1
20230629,094000,25080262,1240,1240,1240,1240,0
20230629,093900,25080262,1240,1240,1240,1240,1
20230629,093800,25079022,1240,1240,1240,1240,1
20230629,093700,25077782,1240,1240,1240,1240,1
20230629,093600,25076542,1240,1240,1240,1240,10
20230629,093500,25064142,1240,1240,1240,1240,1
20230629,093400,25062902,1240,1236,1240,1236,4
20230629,093300,25057954,1241,1236,1241,1236,40
20230629,093200,25008494,1235,1231,1235,1231,505
20230629,093100,24386832,1231,1231,1231,1231,1
20230629,093000,24385601,1231,1231,1231,1231,42
20230629,092900,24333899,1230,1241,1241,1229,5463
20230629,092800,17588927,1241,1241,1242,1241,119
20230629,092700,17441247,1245,1245,1245,1245,0
20230629,092600,17441247,1245,1245,1245,1245,0
20230629,092500,17441247,1245,1243,1245,1243,47
20230629,092400,17382808,1243,1242,1243,1241,451
20230629,092300,16823065,1245,1245,1245,1245,0
20230629,092200,16823065,1245,1245,1245,1245,0
20230629,092100,16823065,1245,1245,1245,1245,0
20230629,092000,16823065,1245,1245,1245,1245,0
20230629,091900,16823065,1245,1247,1247,1241,699
20230629,091800,15954390,1249,1249,1249,1249,499
20230629,091700,15331139,1250,1250,1250,1250,0
20230629,091600,15331139,1250,1249,1250,1249,512
20230629,091500,14691650,1249,1249,1249,1249,0
20230629,091400,14691650,1249,1249,1249,1249,400
20230629,091300,14192050,1249,1247,1249,1247,12
20230629,091200,14177083,1249,1249,1249,1249,20
20230629,091100,14152103,1249,1249,1249,1249,1
20230629,091000,14150854,1249,1249,1249,1249,0
20230629,090900,14150854,1249,1249,1249,1249,584
20230629,090800,13421438,1249,1249,1249,1249,345
20230629,090700,12990533,1250,1249,1250,1249,131
20230629,090600,12826854,1248,1248,1249,1248,29
20230629,090500,12790661,1248,1248,1248,1247,810
20230629,090400,11780577,1240,1248,1249,1240,1297
20230629,090300,10169428,1248,1249,1249,1248,128
20230629,090200,10009557,1249,1250,1250,1249,241
20230629,090100,9708328,1252,1249,1252,1249,3264
20230629,090000,5628774,1249,1241,1249,1241,4534