KissMeData/000300/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183000,7210267777,1119,1119,1119,1119,70304
20230629,182900,7210267777,1119,1119,1119,1119,0
20230629,182800,7210267777,1119,1119,1119,1119,0
20230629,182700,7210267777,1119,1119,1119,1119,0
20230629,182600,7210267777,1119,1119,1119,1119,0
20230629,182500,7210267777,1119,1119,1119,1119,0
20230629,182400,7210267777,1119,1119,1119,1119,0
20230629,182300,7210267777,1119,1119,1119,1119,0
20230629,182200,7210267777,1119,1119,1119,1119,0
20230629,182100,7210267777,1119,1119,1119,1119,0
20230629,182000,7210267777,1119,1119,1119,1119,0
20230629,181900,7210267777,1119,1119,1119,1119,0
20230629,181800,7210267777,1119,1119,1119,1119,0
20230629,181700,7210267777,1119,1119,1119,1119,0
20230629,181600,7210267777,1119,1119,1119,1119,0
20230629,181500,7210267777,1119,1119,1119,1119,0
20230629,181400,7210267777,1119,1119,1119,1119,0
20230629,181300,7210267777,1119,1119,1119,1119,0
20230629,181200,7210267777,1119,1119,1119,1119,0
20230629,181100,7210267777,1119,1119,1119,1119,0
20230629,181000,7210267777,1119,1119,1119,1119,0
20230629,180900,7210267777,1119,1119,1119,1119,0
20230629,180800,7210267777,1119,1119,1119,1119,0
20230629,180700,7210267777,1119,1119,1119,1119,0
20230629,180600,7210267777,1119,1119,1119,1119,0
20230629,180500,7210267777,1119,1119,1119,1119,0
20230629,180400,7210267777,1119,1119,1119,1119,0
20230629,180300,7210267777,1119,1119,1119,1119,0
20230629,180200,7210267777,1119,1119,1119,1119,0
20230629,180100,7210267777,1119,1119,1119,1119,0
20230629,180000,7210267777,1119,1119,1119,1119,70304
20230629,175900,7210267777,1119,1119,1119,1119,0
20230629,175800,7210267777,1119,1119,1119,1119,0
20230629,175700,7210267777,1119,1119,1119,1119,0
20230629,175600,7210267777,1119,1119,1119,1119,0
20230629,175500,7210267777,1119,1119,1119,1119,0
20230629,175400,7210267777,1119,1119,1119,1119,0
20230629,175300,7210267777,1119,1119,1119,1119,0
20230629,175200,7210267777,1119,1119,1119,1119,0
20230629,175100,7210267777,1119,1119,1119,1119,0
20230629,175000,7210267777,1119,1119,1119,1119,0
20230629,174900,7210267777,1119,1119,1119,1119,0
20230629,174800,7210267777,1119,1119,1119,1119,0
20230629,174700,7210267777,1119,1119,1119,1119,0
20230629,174600,7210267777,1119,1119,1119,1119,0
20230629,174500,7210267777,1119,1119,1119,1119,0
20230629,174400,7210267777,1119,1119,1119,1119,0
20230629,174300,7210267777,1119,1119,1119,1119,0
20230629,174200,7210267777,1119,1119,1119,1119,0
20230629,174100,7210267777,1119,1119,1119,1119,0
20230629,174000,7210267777,1119,1119,1119,1119,0
20230629,173900,7210267777,1119,1119,1119,1119,0
20230629,173800,7210267777,1119,1119,1119,1119,0
20230629,173700,7210267777,1119,1119,1119,1119,0
20230629,173600,7210267777,1119,1119,1119,1119,0
20230629,173500,7210267777,1119,1119,1119,1119,0
20230629,173400,7210267777,1119,1119,1119,1119,0
20230629,173300,7210267777,1119,1119,1119,1119,0
20230629,173200,7210267777,1119,1119,1119,1119,0
20230629,173100,7210267777,1119,1119,1119,1119,0
20230629,173000,7210267777,1119,1119,1119,1119,70304
20230629,172900,7210267777,1119,1119,1119,1119,0
20230629,172800,7210267777,1119,1119,1119,1119,0
20230629,172700,7210267777,1119,1119,1119,1119,0
20230629,172600,7210267777,1119,1119,1119,1119,0
20230629,172500,7210267777,1119,1119,1119,1119,0
20230629,172400,7210267777,1119,1119,1119,1119,0
20230629,172300,7210267777,1119,1119,1119,1119,0
20230629,172200,7210267777,1119,1119,1119,1119,0
20230629,172100,7210267777,1119,1119,1119,1119,0
20230629,172000,7210267777,1119,1119,1119,1119,0
20230629,171900,7210267777,1119,1119,1119,1119,0
20230629,171800,7210267777,1119,1119,1119,1119,0
20230629,171700,7210267777,1119,1119,1119,1119,0
20230629,171600,7210267777,1119,1119,1119,1119,0
20230629,171500,7210267777,1119,1119,1119,1119,0
20230629,171400,7210267777,1119,1119,1119,1119,0
20230629,171300,7210267777,1119,1119,1119,1119,0
20230629,171200,7210267777,1119,1119,1119,1119,0
20230629,171100,7210267777,1119,1119,1119,1119,0
20230629,171000,7210267777,1119,1119,1119,1119,0
20230629,170900,7210267777,1119,1119,1119,1119,0
20230629,170800,7210267777,1119,1119,1119,1119,0
20230629,170700,7210267777,1119,1119,1119,1119,0
20230629,170600,7210267777,1119,1119,1119,1119,0
20230629,170500,7210267777,1119,1119,1119,1119,0
20230629,170400,7210267777,1119,1119,1119,1119,0
20230629,170300,7210267777,1119,1119,1119,1119,0
20230629,170200,7210267777,1119,1119,1119,1119,0
20230629,170100,7210267777,1119,1119,1119,1119,0
20230629,170000,7210267777,1119,1119,1119,1119,70304
20230629,165900,7210267777,1119,1119,1119,1119,0
20230629,165800,7210267777,1119,1119,1119,1119,0
20230629,165700,7210267777,1119,1119,1119,1119,0
20230629,165600,7210267777,1119,1119,1119,1119,0
20230629,165500,7210267777,1119,1119,1119,1119,0
20230629,165400,7210267777,1119,1119,1119,1119,0
20230629,165300,7210267777,1119,1119,1119,1119,0
20230629,165200,7210267777,1119,1119,1119,1119,0
20230629,165100,7210267777,1119,1119,1119,1119,0
20230629,165000,7210267777,1119,1119,1119,1119,0
20230629,164900,7210267777,1119,1119,1119,1119,0
20230629,164800,7210267777,1119,1119,1119,1119,0
20230629,164700,7210267777,1119,1119,1119,1119,0
20230629,164600,7210267777,1119,1119,1119,1119,0
20230629,164500,7210267777,1119,1119,1119,1119,0
20230629,164400,7210267777,1119,1119,1119,1119,0
20230629,164300,7210267777,1119,1119,1119,1119,0
20230629,164200,7210267777,1119,1119,1119,1119,0
20230629,164100,7210267777,1119,1119,1119,1119,0
20230629,164000,7210267777,1119,1119,1119,1119,0
20230629,163900,7210267777,1119,1119,1119,1119,0
20230629,163800,7210267777,1119,1119,1119,1119,0
20230629,163700,7210267777,1119,1119,1119,1119,0
20230629,163600,7210267777,1119,1119,1119,1119,0
20230629,163500,7210267777,1119,1119,1119,1119,0
20230629,163400,7210267777,1119,1119,1119,1119,0
20230629,163300,7210267777,1119,1119,1119,1119,0
20230629,163200,7210267777,1119,1119,1119,1119,0
20230629,163100,7210267777,1119,1119,1119,1119,0
20230629,163000,7210267777,1119,1119,1119,1119,70304
20230629,162900,7210267777,1119,1119,1119,1119,0
20230629,162800,7210267777,1119,1119,1119,1119,0
20230629,162700,7210267777,1119,1119,1119,1119,0
20230629,162600,7210267777,1119,1119,1119,1119,0
20230629,162500,7210267777,1119,1119,1119,1119,0
20230629,162400,7210267777,1119,1119,1119,1119,0
20230629,162300,7210267777,1119,1119,1119,1119,0
20230629,162200,7210267777,1119,1119,1119,1119,0
20230629,162100,7210267777,1119,1119,1119,1119,0
20230629,162000,7210267777,1119,1119,1119,1119,0
20230629,161900,7210267777,1119,1119,1119,1119,0
20230629,161800,7210267777,1119,1119,1119,1119,0
20230629,161700,7210267777,1119,1119,1119,1119,0
20230629,161600,7210267777,1119,1119,1119,1119,0
20230629,161500,7210267777,1119,1119,1119,1119,0
20230629,161400,7210267777,1119,1119,1119,1119,0
20230629,161300,7210267777,1119,1119,1119,1119,0
20230629,161200,7210267777,1119,1119,1119,1119,0
20230629,161100,7210267777,1119,1119,1119,1119,0
20230629,161000,7210267777,1119,1119,1119,1119,0
20230629,160900,7210267777,1119,1119,1119,1119,0
20230629,160800,7210267777,1119,1119,1119,1119,0
20230629,160700,7210267777,1119,1119,1119,1119,0
20230629,160600,7210267777,1119,1119,1119,1119,0
20230629,160500,7210267777,1119,1119,1119,1119,0
20230629,160400,7210267777,1119,1119,1119,1119,0
20230629,160300,7210267777,1119,1119,1119,1119,0
20230629,160200,7210267777,1119,1119,1119,1119,0
20230629,160100,7210267777,1119,1119,1119,1119,0
20230629,160000,7210267777,1119,1119,1119,1119,70304
20230629,155900,7210267777,1119,1119,1119,1119,0
20230629,155800,7210267777,1119,1119,1119,1119,0
20230629,155700,7210267777,1119,1119,1119,1119,0
20230629,155600,7210267777,1119,1119,1119,1119,0
20230629,155500,7210267777,1119,1119,1119,1119,0
20230629,155400,7210267777,1119,1119,1119,1119,0
20230629,155300,7210267777,1119,1119,1119,1119,0
20230629,155200,7210267777,1119,1119,1119,1119,0
20230629,155100,7210267777,1119,1119,1119,1119,0
20230629,155000,7210267777,1119,1119,1119,1119,0
20230629,154900,7210267777,1119,1119,1119,1119,0
20230629,154800,7210267777,1119,1119,1119,1119,0
20230629,154700,7210267777,1119,1119,1119,1119,0
20230629,154600,7210267777,1119,1119,1119,1119,0
20230629,154500,7210267777,1119,1119,1119,1119,0
20230629,154400,7210267777,1119,1119,1119,1119,0
20230629,154300,7210267777,1119,1119,1119,1119,0
20230629,154200,7210267777,1119,1119,1119,1119,0
20230629,154100,7210267777,1119,1119,1119,1119,0
20230629,154000,7210267777,1119,1119,1119,1119,0
20230629,153900,7210267777,1119,1119,1119,1119,0
20230629,153800,7210267777,1119,1119,1119,1119,0
20230629,153700,7210267777,1119,1119,1119,1119,0
20230629,153600,7210267777,1119,1119,1119,1119,0
20230629,153500,7210267777,1119,1119,1119,1119,0
20230629,153400,7210267777,1119,1119,1119,1119,0
20230629,153300,7210267777,1119,1119,1119,1119,0
20230629,153200,7210267777,1119,1119,1119,1119,0
20230629,153100,7210267777,1119,1119,1119,1119,0
20230629,153000,7210267777,1119,1119,1119,1119,140608
20230629,152900,7131597601,1119,1119,1119,1119,0
20230629,152800,7131597601,1119,1119,1119,1119,0
20230629,152700,7131597601,1119,1119,1119,1119,0
20230629,152600,7131597601,1119,1119,1119,1119,0
20230629,152500,7131597601,1119,1119,1119,1119,0
20230629,152400,7131597601,1119,1119,1119,1119,0
20230629,152300,7131597601,1119,1119,1119,1119,0
20230629,152200,7131597601,1119,1119,1119,1119,0
20230629,152100,7131597601,1119,1119,1119,1119,0
20230629,152000,7131597601,1119,1119,1119,1119,0
20230629,151900,7131597601,1119,1120,1120,1114,20544
20230629,151800,7108641531,1119,1120,1120,1115,20579
20230629,151700,7085632371,1120,1122,1122,1119,18277
20230629,151600,7065161631,1122,1122,1123,1120,15875
20230629,151500,7047364814,1122,1125,1126,1121,28055
20230629,151400,7015821642,1125,1120,1126,1119,63888
20230629,151300,6944131739,1120,1115,1121,1115,87769
20230629,151200,6845991262,1115,1115,1115,1114,9789
20230629,151100,6835078548,1115,1114,1115,1114,6867
20230629,151000,6827425162,1115,1116,1116,1114,20940
20230629,150900,6804078548,1116,1115,1116,1115,5396
20230629,150800,6798061140,1116,1115,1116,1115,14637
20230629,150700,6781738061,1114,1113,1114,1113,9764
20230629,150600,6770867872,1113,1113,1113,1112,4213
20230629,150500,6766182888,1113,1113,1113,1111,6155
20230629,150400,6759341810,1113,1114,1114,1112,3918
20230629,150300,6754981071,1114,1114,1114,1111,2250
20230629,150200,6752478983,1114,1113,1115,1111,23491
20230629,150100,6726316322,1113,1111,1113,1109,10269
20230629,150000,6714907090,1111,1111,1111,1109,11947
20230629,145900,6701643226,1111,1108,1112,1106,16318
20230629,145800,6683546757,1108,1105,1108,1104,25445
20230629,145700,6655424088,1105,1105,1106,1104,7193
20230629,145600,6647475851,1105,1100,1105,1100,12675
20230629,145500,6633509445,1101,1101,1102,1100,9894
20230629,145400,6622620806,1102,1105,1105,1101,7363
20230629,145300,6614503608,1105,1105,1105,1102,4183
20230629,145200,6609886806,1105,1105,1106,1104,12642
20230629,145100,6595921291,1106,1106,1106,1106,3693
20230629,145000,6591836833,1106,1108,1108,1105,6854
20230629,144900,6584261665,1110,1110,1110,1105,850
20230629,144800,6583318487,1110,1112,1112,1105,8856
20230629,144700,6573497913,1112,1111,1112,1109,17272
20230629,144600,6554324856,1111,1112,1112,1109,9488
20230629,144500,6543792983,1112,1112,1112,1109,3439
20230629,144400,6539971751,1112,1106,1113,1106,7615
20230629,144300,6531514606,1106,1100,1106,1100,12241
20230629,144200,6518023789,1100,1101,1101,1099,7267
20230629,144100,6510030974,1102,1102,1105,1099,33349
20230629,144000,6473322348,1102,1106,1106,1101,12595
20230629,143900,6459453273,1106,1103,1108,1100,26579
20230629,143800,6430181283,1108,1107,1111,1103,31215
20230629,143700,6395677554,1111,1111,1111,1107,6710
20230629,143600,6388226123,1112,1110,1113,1106,23743
20230629,143500,6361926594,1113,1113,1113,1112,3128
20230629,143400,6358447324,1113,1108,1113,1108,15264
20230629,143300,6341517586,1108,1108,1109,1106,5721
20230629,143200,6335186027,1109,1113,1113,1107,3775
20230629,143100,6331000328,1113,1108,1113,1106,17281
20230629,143000,6311860701,1107,1113,1114,1107,6407
20230629,142900,6304762348,1113,1106,1118,1105,75242
20230629,142800,6221430530,1106,1107,1109,1106,20292
20230629,142700,6198973973,1109,1112,1112,1107,22882
20230629,142600,6173609693,1112,1116,1116,1109,16375
20230629,142500,6155414644,1116,1110,1116,1110,18605
20230629,142400,6134738742,1111,1119,1119,1110,44939
20230629,142300,6084724366,1119,1119,1119,1116,13722
20230629,142200,6069393956,1119,1119,1119,1117,6207
20230629,142100,6062452997,1119,1120,1120,1117,16098
20230629,142000,6044451141,1119,1119,1120,1119,5131
20230629,141900,6038706373,1119,1119,1121,1118,14651
20230629,141800,6022304213,1119,1120,1120,1117,10364
20230629,141700,6010707313,1120,1118,1121,1117,24076
20230629,141600,5983753527,1118,1118,1120,1117,5788
20230629,141500,5977279961,1118,1117,1118,1116,18961
20230629,141400,5956102824,1117,1113,1117,1113,14079
20230629,141300,5940417688,1114,1117,1117,1113,15492
20230629,141200,5923167994,1114,1116,1118,1114,19771
20230629,141100,5901114047,1117,1118,1118,1116,2405
20230629,141000,5898428416,1118,1118,1118,1115,10866
20230629,140900,5886291076,1118,1120,1121,1117,41895
20230629,140800,5839452556,1121,1120,1121,1119,7469
20230629,140700,5831085115,1120,1121,1121,1119,11676
20230629,140600,5818003450,1120,1119,1120,1118,23507
20230629,140500,5791688772,1119,1121,1122,1118,24146
20230629,140400,5764641373,1121,1118,1122,1117,33726
20230629,140300,5726864294,1117,1123,1123,1113,23201
20230629,140200,5700994077,1122,1125,1128,1120,98118
20230629,140100,5590588062,1124,1110,1125,1108,85041
20230629,140000,5495396098,1110,1107,1112,1106,23288
20230629,135900,5469587586,1108,1114,1114,1104,57268
20230629,135800,5406200930,1114,1123,1123,1114,73215
20230629,135700,5324249971,1123,1120,1123,1119,84537
20230629,135600,5229451967,1119,1121,1123,1118,103347
20230629,135500,5113641524,1121,1124,1125,1115,86621
20230629,135400,5016448668,1124,1102,1125,1097,212344
20230629,135300,4778532947,1102,1100,1102,1094,6852
20230629,135200,4771030649,1100,1094,1104,1094,20880
20230629,135100,4748145792,1094,1099,1102,1094,21417
20230629,135000,4724700976,1095,1098,1098,1095,4425
20230629,134900,4719847332,1093,1094,1099,1093,12859
20230629,134800,4705776120,1094,1095,1102,1093,25244
20230629,134700,4678146582,1094,1098,1104,1092,35108
20230629,134600,4639652570,1098,1104,1104,1097,80300
20230629,134500,4551318419,1104,1105,1106,1103,14084
20230629,134400,4535755465,1106,1107,1108,1105,3760
20230629,134300,4531598464,1107,1105,1107,1102,18171
20230629,134200,4511519139,1105,1104,1107,1102,6214
20230629,134100,4504662241,1104,1108,1110,1103,12455
20230629,134000,4490882221,1109,1113,1116,1109,38593
20230629,133900,4447934861,1113,1096,1119,1096,30622
20230629,133800,4413945259,1096,1106,1107,1092,71696
20230629,133700,4335067757,1108,1111,1119,1107,90927
20230629,133600,4234154910,1114,1120,1121,1111,83850
20230629,133500,4140445443,1120,1113,1125,1109,124929
20230629,133400,4000861225,1112,1127,1127,1105,292871
20230629,133300,3674485239,1127,1108,1130,1108,294884
20230629,133200,3343533633,1112,1110,1120,1103,330141
20230629,133100,2975650209,1114,1104,1115,1092,289839
20230629,133000,2655018959,1104,1088,1104,1088,92486
20230629,132900,2553638274,1088,1085,1090,1085,15269
20230629,132800,2537042447,1085,1080,1085,1080,10935
20230629,132700,2525197386,1085,1083,1085,1080,31671
20230629,132600,2490955606,1084,1085,1085,1084,7930
20230629,132500,2482359437,1085,1087,1087,1084,13860
20230629,132400,2467320049,1087,1085,1087,1085,1862
20230629,132300,2465299391,1088,1086,1088,1085,7355
20230629,132200,2457313719,1088,1090,1090,1086,9421
20230629,132100,2447075181,1090,1090,1090,1087,1145
20230629,132000,2445830422,1091,1090,1091,1087,6751
20230629,131900,2438486455,1090,1090,1090,1089,6714
20230629,131800,2431168341,1090,1089,1090,1089,1388
20230629,131700,2429656487,1090,1090,1090,1088,310
20230629,131600,2429318728,1090,1088,1090,1088,956
20230629,131500,2428277598,1090,1090,1090,1088,4130
20230629,131400,2423778681,1090,1090,1090,1088,912
20230629,131300,2422786093,1090,1091,1092,1088,3456
20230629,131200,2419022506,1091,1091,1091,1088,3991
20230629,131100,2414678927,1093,1086,1093,1085,1265
20230629,131000,2413305878,1086,1091,1093,1086,19780
20230629,130900,2391757435,1093,1094,1096,1091,11726
20230629,130800,2378952323,1096,1095,1098,1094,1585
20230629,130700,2377217822,1095,1098,1098,1095,1532
20230629,130600,2375538071,1098,1092,1098,1092,671
20230629,130500,2374805327,1098,1100,1100,1090,12311
20230629,130400,2361362010,1100,1095,1100,1093,4262
20230629,130300,2356700403,1097,1100,1100,1097,13244
20230629,130200,2342162502,1100,1095,1100,1091,11237
20230629,130100,2329893652,1096,1095,1096,1091,13460
20230629,130000,2315194593,1097,1096,1097,1093,10202
20230629,125900,2304028014,1097,1101,1101,1096,21863
20230629,125800,2280032979,1101,1103,1103,1100,1275
20230629,125700,2278629049,1103,1102,1103,1101,21925
20230629,125600,2254471422,1102,1104,1104,1101,4565
20230629,125500,2249438173,1105,1105,1105,1104,12717
20230629,125400,2235387088,1105,1105,1105,1104,2638
20230629,125300,2232472112,1105,1104,1105,1103,14248
20230629,125200,2216739802,1105,1102,1105,1100,9823
20230629,125100,2205915173,1104,1104,1105,1102,8290
20230629,125000,2196758613,1104,1104,1104,1103,13449
20230629,124900,2181913028,1104,1105,1105,1104,1102
20230629,124800,2180696317,1105,1105,1105,1104,3980
20230629,124700,2176298781,1105,1105,1105,1104,21532
20230629,124600,2152506837,1104,1104,1105,1102,20050
20230629,124500,2130362005,1104,1102,1104,1102,7406
20230629,124400,2122193513,1102,1104,1104,1102,2483
20230629,124300,2119453804,1104,1102,1104,1097,55479
20230629,124200,2058221609,1102,1102,1102,1101,8781
20230629,124100,2048547453,1102,1100,1102,1097,16240
20230629,124000,2030700449,1100,1101,1104,1097,14751
20230629,123900,2014480732,1102,1103,1104,1100,25073
20230629,123800,1986828797,1104,1103,1104,1103,9776
20230629,123700,1976042302,1104,1101,1104,1100,18288
20230629,123600,1955875604,1102,1101,1102,1100,2765
20230629,123500,1952830327,1100,1101,1101,1100,1144
20230629,123400,1951571044,1101,1100,1101,1099,1609
20230629,123300,1949800532,1100,1100,1101,1100,1693
20230629,123200,1947938174,1100,1100,1101,1099,3911
20230629,123100,1943637153,1100,1100,1102,1100,3810
20230629,123000,1939446151,1100,1102,1102,1098,8376
20230629,122900,1930236254,1102,1102,1102,1099,13494
20230629,122800,1915373859,1102,1098,1102,1098,14486
20230629,122700,1899433670,1098,1092,1098,1092,1086
20230629,122600,1898246851,1092,1091,1092,1091,3894
20230629,122500,1893995342,1091,1092,1095,1090,11106
20230629,122400,1881862355,1094,1091,1094,1091,3422
20230629,122300,1878128868,1094,1093,1096,1093,1562
20230629,122200,1876420862,1097,1097,1098,1090,11045
20230629,122100,1864347805,1098,1098,1098,1097,2879
20230629,122000,1861186664,1099,1100,1100,1097,1639
20230629,121900,1859385417,1100,1101,1101,1100,303
20230629,121800,1859052110,1102,1104,1104,1095,15540
20230629,121700,1841964441,1103,1103,1104,1103,9608
20230629,121600,1831362726,1103,1102,1104,1102,8631
20230629,121500,1821843710,1102,1104,1104,1102,14130
20230629,121400,1806256621,1104,1102,1104,1102,15149
20230629,121300,1789555487,1103,1100,1103,1100,13825
20230629,121200,1774326248,1100,1098,1100,1097,21692
20230629,121100,1750480846,1098,1098,1098,1097,1459
20230629,121000,1748879809,1098,1098,1100,1098,4098
20230629,120900,1744380167,1100,1097,1101,1096,14853
20230629,120800,1728061408,1099,1100,1102,1099,29003
20230629,120700,1696157419,1100,1098,1100,1098,103242
20230629,120600,1582613368,1098,1098,1099,1097,242
20230629,120500,1582347706,1098,1094,1098,1094,5833
20230629,120400,1575948682,1094,1090,1094,1090,721
20230629,120300,1575162712,1090,1090,1093,1090,7573
20230629,120200,1566908097,1090,1089,1090,1089,1082
20230629,120100,1565729272,1089,1090,1093,1089,13593
20230629,120000,1550913534,1090,1091,1093,1090,6953
20230629,115900,1543328203,1091,1096,1096,1091,12369
20230629,115800,1529806351,1096,1096,1098,1096,1352
20230629,115700,1528323557,1097,1097,1097,1095,2672
20230629,115600,1525392973,1097,1097,1097,1097,1156
20230629,115500,1524124841,1097,1095,1097,1094,2602
20230629,115400,1521276329,1095,1097,1097,1095,477
20230629,115300,1520753394,1097,1096,1097,1096,24
20230629,115200,1520727074,1096,1097,1097,1093,9306
20230629,115100,1510546241,1097,1095,1097,1095,1613
20230629,115000,1508777404,1095,1096,1096,1094,2609
20230629,114900,1505920619,1096,1095,1096,1095,231
20230629,114800,1505667673,1096,1096,1096,1095,9457
20230629,114700,1495311154,1098,1098,1098,1098,422
20230629,114600,1494847798,1099,1098,1099,1098,302
20230629,114500,1494516158,1095,1098,1098,1095,9185
20230629,114400,1484431058,1098,1096,1099,1096,2971
20230629,114300,1481170397,1096,1096,1099,1095,13080
20230629,114200,1466813004,1096,1096,1097,1096,1183
20230629,114100,1465515589,1097,1096,1097,1096,301
20230629,114000,1465185683,1098,1096,1098,1096,1059
20230629,113900,1464023756,1096,1095,1096,1095,998
20230629,113800,1462930855,1095,1093,1095,1093,2440
20230629,113700,1460259575,1093,1093,1093,1091,5258
20230629,113600,1454512833,1093,1091,1093,1091,922
20230629,113500,1453505513,1093,1091,1093,1091,3161
20230629,113400,1450055807,1091,1091,1091,1091,4663
20230629,113300,1444968474,1093,1094,1094,1090,25510
20230629,113200,1417115900,1094,1098,1098,1093,11490
20230629,113100,1404538974,1098,1099,1100,1098,48271
20230629,113000,1351514077,1099,1097,1099,1096,9353
20230629,112900,1341247823,1096,1096,1096,1094,3818
20230629,112800,1337063988,1096,1096,1096,1095,13314
20230629,112700,1322476535,1096,1096,1096,1094,12627
20230629,112600,1308647424,1096,1099,1100,1095,25112
20230629,112500,1281072922,1099,1097,1099,1097,20057
20230629,112400,1259046385,1097,1085,1097,1085,85345
20230629,112300,1165772852,1085,1085,1085,1085,1333
20230629,112200,1164326547,1085,1085,1086,1085,2236
20230629,112100,1161898771,1086,1086,1086,1086,467
20230629,112000,1161391609,1088,1088,1088,1088,1983
20230629,111900,1159234105,1088,1089,1089,1088,2818
20230629,111800,1156167676,1088,1085,1088,1085,8796
20230629,111700,1146603107,1085,1087,1087,1085,2953
20230629,111600,1143397192,1087,1087,1087,1086,1093
20230629,111500,1142209102,1086,1086,1087,1086,1721
20230629,111400,1140339606,1086,1085,1086,1085,1422
20230629,111300,1138795349,1086,1085,1087,1085,539
20230629,111200,1138210146,1085,1085,1085,1085,360
20230629,111100,1137819546,1085,1085,1085,1085,117
20230629,111000,1137692601,1085,1086,1086,1085,833
20230629,110900,1136788558,1090,1086,1090,1086,1000
20230629,110800,1135699269,1086,1086,1087,1086,4670
20230629,110700,1130627473,1086,1088,1088,1086,2178
20230629,110600,1128259771,1087,1086,1087,1085,6033
20230629,110500,1121704420,1086,1088,1089,1086,3219
20230629,110400,1118203475,1090,1090,1090,1088,2065
20230629,110300,1115952865,1090,1092,1092,1090,3780
20230629,110200,1111831612,1090,1092,1092,1090,4360
20230629,110100,1107072975,1092,1091,1092,1091,1967
20230629,110000,1104925163,1092,1090,1092,1089,9618
20230629,105900,1094435406,1090,1089,1090,1089,5845
20230629,105800,1088069686,1089,1087,1089,1087,9010
20230629,105700,1078264340,1087,1084,1087,1084,4229
20230629,105600,1073678219,1084,1084,1084,1084,148
20230629,105500,1073517787,1084,1084,1084,1084,985
20230629,105400,1072450047,1084,1084,1084,1084,11
20230629,105300,1072438123,1082,1082,1082,1082,0
20230629,105200,1072438123,1082,1082,1082,1082,2872
20230629,105100,1069330619,1082,1082,1082,1082,86
20230629,105000,1069237567,1082,1082,1082,1082,208
20230629,104900,1069012511,1082,1083,1083,1082,5947
20230629,104800,1062577110,1083,1084,1084,1083,126
20230629,104700,1062440544,1084,1084,1084,1084,1205
20230629,104600,1061134324,1084,1082,1085,1082,1839
20230629,104500,1059142884,1083,1082,1083,1082,2136
20230629,104400,1056830731,1082,1082,1083,1082,410
20230629,104300,1056387075,1082,1083,1083,1082,2893
20230629,104200,1053256819,1083,1082,1083,1082,1150
20230629,104100,1052011410,1083,1084,1084,1082,8806
20230629,104000,1042477139,1084,1086,1086,1084,9781
20230629,103900,1031868229,1086,1088,1088,1086,6050
20230629,103800,1025291935,1088,1089,1089,1088,10640
20230629,103700,1013712142,1089,1088,1089,1088,10009
20230629,103600,1002818841,1088,1088,1089,1087,8709
20230629,103500,993343452,1088,1086,1088,1086,11997
20230629,103400,980296237,1085,1084,1086,1084,2703
20230629,103300,977364464,1085,1086,1086,1084,5857
20230629,103200,971010217,1086,1082,1086,1082,18220
20230629,103100,951248143,1082,1078,1082,1078,8077
20230629,103000,942520880,1078,1077,1078,1077,1786
20230629,102900,940597095,1080,1078,1081,1077,7798
20230629,102800,932173822,1077,1079,1079,1076,1017
20230629,102700,931078815,1076,1076,1076,1076,9779
20230629,102600,920556611,1076,1077,1077,1075,3613
20230629,102500,916672515,1077,1075,1079,1075,4531
20230629,102400,911801058,1079,1079,1080,1079,6023
20230629,102300,905297758,1079,1077,1079,1077,5211
20230629,102200,899676491,1077,1075,1077,1074,304
20230629,102100,899349836,1075,1075,1077,1074,11372
20230629,102000,887112657,1075,1074,1075,1071,4975
20230629,101900,881773552,1074,1074,1074,1073,5599
20230629,101800,875760337,1074,1071,1074,1071,631
20230629,101700,875082889,1071,1071,1071,1070,2031
20230629,101600,872907811,1075,1070,1075,1070,2717
20230629,101500,869994183,1070,1068,1070,1068,6224
20230629,101400,863336929,1068,1066,1068,1066,7342
20230629,101300,855504867,1067,1067,1067,1066,3099
20230629,101200,852198536,1067,1067,1067,1066,3265
20230629,101100,848714792,1067,1067,1067,1067,2886
20230629,101000,845635430,1067,1068,1068,1067,3179
20230629,100900,842240325,1068,1069,1069,1068,64
20230629,100800,842171915,1068,1071,1071,1068,2040
20230629,100700,839990673,1071,1068,1071,1068,1588
20230629,100600,838293327,1068,1067,1068,1067,4248
20230629,100500,833759144,1067,1071,1072,1067,615
20230629,100400,833101631,1072,1067,1072,1066,7623
20230629,100300,824967946,1066,1070,1070,1065,63642
20230629,100200,756919953,1071,1073,1073,1071,12380
20230629,100100,743649818,1073,1077,1077,1073,3979
20230629,100000,739379895,1077,1078,1078,1077,197
20230629,095900,739167535,1078,1078,1078,1073,1111
20230629,095800,737971172,1078,1074,1078,1073,727
20230629,095700,737188550,1073,1075,1075,1072,4824
20230629,095600,732012505,1078,1083,1083,1071,68231
20230629,095500,658732800,1083,1080,1083,1079,65757
20230629,095400,587705544,1080,1079,1080,1078,14953
20230629,095300,571568769,1080,1079,1080,1079,543
20230629,095200,570982851,1079,1080,1080,1079,2714
20230629,095100,568051732,1080,1079,1080,1077,5646
20230629,095000,561965475,1080,1079,1080,1078,3600
20230629,094900,558082059,1080,1080,1080,1080,2391
20230629,094800,555499779,1080,1080,1080,1080,2632
20230629,094700,552657219,1080,1079,1082,1079,3730
20230629,094600,548624980,1078,1080,1081,1078,14624
20230629,094500,532841883,1080,1081,1081,1080,1635
20230629,094400,531075671,1080,1080,1081,1079,11733
20230629,094300,518404665,1080,1080,1081,1080,3313
20230629,094200,514826624,1080,1080,1080,1079,4310
20230629,094100,510172935,1080,1078,1080,1076,10079
20230629,094000,499290886,1078,1078,1078,1074,1503
20230629,093900,497675518,1075,1079,1079,1075,946
20230629,093800,496656808,1074,1076,1080,1074,4354
20230629,093700,491975442,1076,1077,1077,1075,10197
20230629,093600,481007410,1077,1078,1078,1076,24509
20230629,093500,454625571,1080,1077,1080,1077,15241
20230629,093400,438182637,1080,1084,1084,1080,7418
20230629,093300,430164491,1083,1083,1084,1083,2790
20230629,093200,427142470,1083,1082,1083,1081,4526
20230629,093100,422243656,1082,1078,1082,1077,17664
20230629,093000,403200197,1078,1077,1079,1077,8008
20230629,092900,394568683,1078,1082,1082,1078,1287
20230629,092800,393180449,1077,1082,1082,1077,12521
20230629,092700,379663820,1082,1078,1082,1077,12975
20230629,092600,365658292,1079,1081,1083,1079,23456
20230629,092500,340315671,1081,1083,1083,1080,13615
20230629,092400,325597357,1082,1083,1084,1082,5787
20230629,092300,319332562,1083,1084,1084,1083,8550
20230629,092200,310072323,1084,1087,1090,1084,20967
20230629,092100,287321687,1090,1086,1090,1086,2077
20230629,092000,285058138,1090,1089,1090,1085,5049
20230629,091900,279571981,1089,1092,1092,1086,4435
20230629,091800,274734298,1092,1090,1092,1087,14113
20230629,091700,259351301,1086,1089,1090,1086,15189
20230629,091600,242799660,1089,1088,1089,1084,8126
20230629,091500,233965413,1088,1083,1088,1082,4999
20230629,091400,228551011,1083,1092,1095,1083,33437
20230629,091300,192123754,1092,1089,1093,1087,29579
20230629,091200,159856293,1087,1078,1090,1077,37136
20230629,091100,119645851,1078,1077,1078,1077,8816
20230629,091000,110143614,1077,1075,1078,1072,5306
20230629,090900,104431290,1075,1068,1075,1067,7995
20230629,090800,95861974,1066,1066,1067,1065,2845
20230629,090700,92827038,1066,1067,1067,1065,1367
20230629,090600,91370867,1067,1065,1067,1065,4879
20230629,090500,86168604,1068,1069,1069,1065,9486
20230629,090400,76063562,1069,1065,1069,1065,7218
20230629,090300,68374102,1065,1066,1070,1065,2130
20230629,090200,66103910,1066,1073,1073,1064,22771
20230629,090100,41760685,1074,1072,1075,1070,21838
20230629,090000,18314320,1072,1071,1075,1071,16889