KissMeData/027970/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190300,200617448,1219,1219,1219,1219,4849
20230629,190200,200617448,1219,1219,1219,1219,0
20230629,190100,200617448,1219,1219,1219,1219,0
20230629,190000,200617448,1219,1219,1219,1219,0
20230629,185900,200617448,1219,1219,1219,1219,0
20230629,185800,200617448,1219,1219,1219,1219,0
20230629,185700,200617448,1219,1219,1219,1219,0
20230629,185600,200617448,1219,1219,1219,1219,0
20230629,185500,200617448,1219,1219,1219,1219,0
20230629,185400,200617448,1219,1219,1219,1219,0
20230629,185300,200617448,1219,1219,1219,1219,0
20230629,185200,200617448,1219,1219,1219,1219,0
20230629,185100,200617448,1219,1219,1219,1219,0
20230629,185000,200617448,1219,1219,1219,1219,0
20230629,184900,200617448,1219,1219,1219,1219,0
20230629,184800,200617448,1219,1219,1219,1219,0
20230629,184700,200617448,1219,1219,1219,1219,0
20230629,184600,200617448,1219,1219,1219,1219,0
20230629,184500,200617448,1219,1219,1219,1219,0
20230629,184400,200617448,1219,1219,1219,1219,0
20230629,184300,200617448,1219,1219,1219,1219,0
20230629,184200,200617448,1219,1219,1219,1219,0
20230629,184100,200617448,1219,1219,1219,1219,0
20230629,184000,200617448,1219,1219,1219,1219,0
20230629,183900,200617448,1219,1219,1219,1219,0
20230629,183800,200617448,1219,1219,1219,1219,0
20230629,183700,200617448,1219,1219,1219,1219,0
20230629,183600,200617448,1219,1219,1219,1219,0
20230629,183500,200617448,1219,1219,1219,1219,0
20230629,183400,200617448,1219,1219,1219,1219,0
20230629,183300,200617448,1219,1219,1219,1219,4849
20230629,183200,200617448,1219,1219,1219,1219,0
20230629,183100,200617448,1219,1219,1219,1219,0
20230629,183000,200617448,1219,1219,1219,1219,0
20230629,182900,200617448,1219,1219,1219,1219,0
20230629,182800,200617448,1219,1219,1219,1219,0
20230629,182700,200617448,1219,1219,1219,1219,0
20230629,182600,200617448,1219,1219,1219,1219,0
20230629,182500,200617448,1219,1219,1219,1219,0
20230629,182400,200617448,1219,1219,1219,1219,0
20230629,182300,200617448,1219,1219,1219,1219,0
20230629,182200,200617448,1219,1219,1219,1219,0
20230629,182100,200617448,1219,1219,1219,1219,0
20230629,182000,200617448,1219,1219,1219,1219,0
20230629,181900,200617448,1219,1219,1219,1219,0
20230629,181800,200617448,1219,1219,1219,1219,0
20230629,181700,200617448,1219,1219,1219,1219,0
20230629,181600,200617448,1219,1219,1219,1219,0
20230629,181500,200617448,1219,1219,1219,1219,0
20230629,181400,200617448,1219,1219,1219,1219,0
20230629,181300,200617448,1219,1219,1219,1219,0
20230629,181200,200617448,1219,1219,1219,1219,0
20230629,181100,200617448,1219,1219,1219,1219,0
20230629,181000,200617448,1219,1219,1219,1219,0
20230629,180900,200617448,1219,1219,1219,1219,0
20230629,180800,200617448,1219,1219,1219,1219,0
20230629,180700,200617448,1219,1219,1219,1219,0
20230629,180600,200617448,1219,1219,1219,1219,0
20230629,180500,200617448,1219,1219,1219,1219,0
20230629,180400,200617448,1219,1219,1219,1219,0
20230629,180300,200617448,1219,1219,1219,1219,4849
20230629,180200,200617448,1219,1219,1219,1219,0
20230629,180100,200617448,1219,1219,1219,1219,0
20230629,180000,200617448,1219,1219,1219,1219,0
20230629,175900,200617448,1219,1219,1219,1219,0
20230629,175800,200617448,1219,1219,1219,1219,0
20230629,175700,200617448,1219,1219,1219,1219,0
20230629,175600,200617448,1219,1219,1219,1219,0
20230629,175500,200617448,1219,1219,1219,1219,0
20230629,175400,200617448,1219,1219,1219,1219,0
20230629,175300,200617448,1219,1219,1219,1219,0
20230629,175200,200617448,1219,1219,1219,1219,0
20230629,175100,200617448,1219,1219,1219,1219,0
20230629,175000,200617448,1219,1219,1219,1219,0
20230629,174900,200617448,1219,1219,1219,1219,0
20230629,174800,200617448,1219,1219,1219,1219,0
20230629,174700,200617448,1219,1219,1219,1219,0
20230629,174600,200617448,1219,1219,1219,1219,0
20230629,174500,200617448,1219,1219,1219,1219,0
20230629,174400,200617448,1219,1219,1219,1219,0
20230629,174300,200617448,1219,1219,1219,1219,0
20230629,174200,200617448,1219,1219,1219,1219,0
20230629,174100,200617448,1219,1219,1219,1219,0
20230629,174000,200617448,1219,1219,1219,1219,0
20230629,173900,200617448,1219,1219,1219,1219,0
20230629,173800,200617448,1219,1219,1219,1219,0
20230629,173700,200617448,1219,1219,1219,1219,0
20230629,173600,200617448,1219,1219,1219,1219,0
20230629,173500,200617448,1219,1219,1219,1219,0
20230629,173400,200617448,1219,1219,1219,1219,0
20230629,173300,200617448,1219,1219,1219,1219,4849
20230629,173200,200617448,1219,1219,1219,1219,0
20230629,173100,200617448,1219,1219,1219,1219,0
20230629,173000,200617448,1219,1219,1219,1219,0
20230629,172900,200617448,1219,1219,1219,1219,0
20230629,172800,200617448,1219,1219,1219,1219,0
20230629,172700,200617448,1219,1219,1219,1219,0
20230629,172600,200617448,1219,1219,1219,1219,0
20230629,172500,200617448,1219,1219,1219,1219,0
20230629,172400,200617448,1219,1219,1219,1219,0
20230629,172300,200617448,1219,1219,1219,1219,0
20230629,172200,200617448,1219,1219,1219,1219,0
20230629,172100,200617448,1219,1219,1219,1219,0
20230629,172000,200617448,1219,1219,1219,1219,0
20230629,171900,200617448,1219,1219,1219,1219,0
20230629,171800,200617448,1219,1219,1219,1219,0
20230629,171700,200617448,1219,1219,1219,1219,0
20230629,171600,200617448,1219,1219,1219,1219,0
20230629,171500,200617448,1219,1219,1219,1219,0
20230629,171400,200617448,1219,1219,1219,1219,0
20230629,171300,200617448,1219,1219,1219,1219,0
20230629,171200,200617448,1219,1219,1219,1219,0
20230629,171100,200617448,1219,1219,1219,1219,0
20230629,171000,200617448,1219,1219,1219,1219,0
20230629,170900,200617448,1219,1219,1219,1219,0
20230629,170800,200617448,1219,1219,1219,1219,0
20230629,170700,200617448,1219,1219,1219,1219,0
20230629,170600,200617448,1219,1219,1219,1219,0
20230629,170500,200617448,1219,1219,1219,1219,0
20230629,170400,200617448,1219,1219,1219,1219,0
20230629,170300,200617448,1219,1219,1219,1219,4849
20230629,170200,200617448,1219,1219,1219,1219,0
20230629,170100,200617448,1219,1219,1219,1219,0
20230629,170000,200617448,1219,1219,1219,1219,0
20230629,165900,200617448,1219,1219,1219,1219,0
20230629,165800,200617448,1219,1219,1219,1219,0
20230629,165700,200617448,1219,1219,1219,1219,0
20230629,165600,200617448,1219,1219,1219,1219,0
20230629,165500,200617448,1219,1219,1219,1219,0
20230629,165400,200617448,1219,1219,1219,1219,0
20230629,165300,200617448,1219,1219,1219,1219,0
20230629,165200,200617448,1219,1219,1219,1219,0
20230629,165100,200617448,1219,1219,1219,1219,0
20230629,165000,200617448,1219,1219,1219,1219,0
20230629,164900,200617448,1219,1219,1219,1219,0
20230629,164800,200617448,1219,1219,1219,1219,0
20230629,164700,200617448,1219,1219,1219,1219,0
20230629,164600,200617448,1219,1219,1219,1219,0
20230629,164500,200617448,1219,1219,1219,1219,0
20230629,164400,200617448,1219,1219,1219,1219,0
20230629,164300,200617448,1219,1219,1219,1219,0
20230629,164200,200617448,1219,1219,1219,1219,0
20230629,164100,200617448,1219,1219,1219,1219,0
20230629,164000,200617448,1219,1219,1219,1219,0
20230629,163900,200617448,1219,1219,1219,1219,0
20230629,163800,200617448,1219,1219,1219,1219,0
20230629,163700,200617448,1219,1219,1219,1219,0
20230629,163600,200617448,1219,1219,1219,1219,0
20230629,163500,200617448,1219,1219,1219,1219,0
20230629,163400,200617448,1219,1219,1219,1219,0
20230629,163300,200617448,1219,1219,1219,1219,4849
20230629,163200,200617448,1219,1219,1219,1219,0
20230629,163100,200617448,1219,1219,1219,1219,0
20230629,163000,200617448,1219,1219,1219,1219,0
20230629,162900,200617448,1219,1219,1219,1219,0
20230629,162800,200617448,1219,1219,1219,1219,0
20230629,162700,200617448,1219,1219,1219,1219,0
20230629,162600,200617448,1219,1219,1219,1219,0
20230629,162500,200617448,1219,1219,1219,1219,0
20230629,162400,200617448,1219,1219,1219,1219,0
20230629,162300,200617448,1219,1219,1219,1219,0
20230629,162200,200617448,1219,1219,1219,1219,0
20230629,162100,200617448,1219,1219,1219,1219,0
20230629,162000,200617448,1219,1219,1219,1219,0
20230629,161900,200617448,1219,1219,1219,1219,0
20230629,161800,200617448,1219,1219,1219,1219,0
20230629,161700,200617448,1219,1219,1219,1219,0
20230629,161600,200617448,1219,1219,1219,1219,0
20230629,161500,200617448,1219,1219,1219,1219,0
20230629,161400,200617448,1219,1219,1219,1219,0
20230629,161300,200617448,1219,1219,1219,1219,0
20230629,161200,200617448,1219,1219,1219,1219,0
20230629,161100,200617448,1219,1219,1219,1219,0
20230629,161000,200617448,1219,1219,1219,1219,0
20230629,160900,200617448,1219,1219,1219,1219,0
20230629,160800,200617448,1219,1219,1219,1219,0
20230629,160700,200617448,1219,1219,1219,1219,0
20230629,160600,200617448,1219,1219,1219,1219,0
20230629,160500,200617448,1219,1219,1219,1219,0
20230629,160400,200617448,1219,1219,1219,1219,0
20230629,160300,200617448,1219,1219,1219,1219,4849
20230629,160200,200617448,1219,1219,1219,1219,0
20230629,160100,200617448,1219,1219,1219,1219,0
20230629,160000,200617448,1219,1219,1219,1219,0
20230629,155900,200617448,1219,1219,1219,1219,0
20230629,155800,200617448,1219,1219,1219,1219,0
20230629,155700,200617448,1219,1219,1219,1219,0
20230629,155600,200617448,1219,1219,1219,1219,0
20230629,155500,200617448,1219,1219,1219,1219,0
20230629,155400,200617448,1219,1219,1219,1219,0
20230629,155300,200617448,1219,1219,1219,1219,0
20230629,155200,200617448,1219,1219,1219,1219,0
20230629,155100,200617448,1219,1219,1219,1219,0
20230629,155000,200617448,1219,1219,1219,1219,0
20230629,154900,200617448,1219,1219,1219,1219,0
20230629,154800,200617448,1219,1219,1219,1219,0
20230629,154700,200617448,1219,1219,1219,1219,0
20230629,154600,200617448,1219,1219,1219,1219,0
20230629,154500,200617448,1219,1219,1219,1219,0
20230629,154400,200617448,1219,1219,1219,1219,0
20230629,154300,200617448,1219,1219,1219,1219,0
20230629,154200,200617448,1219,1219,1219,1219,0
20230629,154100,200617448,1219,1219,1219,1219,0
20230629,154000,200617448,1219,1219,1219,1219,0
20230629,153900,200617448,1219,1219,1219,1219,0
20230629,153800,200617448,1219,1219,1219,1219,0
20230629,153700,200617448,1219,1219,1219,1219,0
20230629,153600,200617448,1219,1219,1219,1219,0
20230629,153500,200617448,1219,1219,1219,1219,0
20230629,153400,200617448,1219,1219,1219,1219,0
20230629,153300,200617448,1219,1219,1219,1219,4849
20230629,153200,200617448,1219,1219,1219,1219,0
20230629,153100,200617448,1219,1219,1219,1219,0
20230629,153000,200617448,1219,1219,1219,1219,4849
20230629,152900,194706517,1219,1219,1219,1219,0
20230629,152800,194706517,1219,1219,1219,1219,0
20230629,152700,194706517,1219,1219,1219,1219,0
20230629,152600,194706517,1219,1219,1219,1219,0
20230629,152500,194706517,1219,1219,1219,1219,0
20230629,152400,194706517,1219,1219,1219,1219,0
20230629,152300,194706517,1219,1219,1219,1219,0
20230629,152200,194706517,1219,1219,1219,1219,0
20230629,152100,194706517,1219,1219,1219,1219,0
20230629,152000,194706517,1219,1219,1219,1219,0
20230629,151900,194706517,1219,1216,1219,1215,2619
20230629,151800,191521834,1217,1217,1217,1217,332
20230629,151700,191117790,1221,1217,1221,1217,192
20230629,151600,190884122,1220,1220,1220,1220,100
20230629,151500,190762122,1221,1221,1221,1221,0
20230629,151400,190762122,1221,1221,1221,1221,1
20230629,151300,190760901,1217,1217,1217,1217,0
20230629,151200,190760901,1217,1221,1221,1217,34
20230629,151100,190719519,1217,1221,1221,1217,2601
20230629,151000,187553571,1222,1222,1222,1222,0
20230629,150900,187553571,1222,1222,1222,1222,0
20230629,150800,187553571,1222,1222,1222,1222,0
20230629,150700,187553571,1222,1219,1222,1218,2171
20230629,150600,184909277,1222,1222,1222,1222,0
20230629,150500,184909277,1222,1222,1222,1222,0
20230629,150400,184909277,1222,1222,1222,1222,0
20230629,150300,184909277,1222,1222,1222,1222,0
20230629,150200,184909277,1222,1222,1222,1222,0
20230629,150100,184909277,1222,1222,1222,1222,0
20230629,150000,184909277,1222,1222,1222,1222,0
20230629,145900,184909277,1222,1222,1222,1222,0
20230629,145800,184909277,1222,1218,1222,1218,79
20230629,145700,184813051,1222,1222,1222,1222,0
20230629,145600,184813051,1222,1222,1222,1222,2
20230629,145500,184810607,1222,1219,1222,1219,19
20230629,145400,184787443,1222,1222,1222,1222,0
20230629,145300,184787443,1222,1222,1222,1222,0
20230629,145200,184787443,1222,1222,1222,1222,0
20230629,145100,184787443,1222,1218,1222,1218,1563
20230629,145000,182883705,1223,1223,1223,1223,0
20230629,144900,182883705,1223,1223,1223,1223,0
20230629,144800,182883705,1223,1223,1223,1223,0
20230629,144700,182883705,1223,1220,1223,1219,1052
20230629,144600,181601271,1224,1224,1224,1224,0
20230629,144500,181601271,1224,1224,1224,1224,0
20230629,144400,181601271,1224,1220,1224,1220,1803
20230629,144300,179401603,1225,1225,1225,1225,0
20230629,144200,179401603,1225,1220,1225,1220,542
20230629,144100,178739977,1221,1220,1221,1220,2504
20230629,144000,175682597,1221,1221,1221,1221,1
20230629,143900,175681376,1221,1220,1221,1219,499
20230629,143800,175072883,1221,1221,1221,1221,558
20230629,143700,174391565,1221,1221,1221,1221,46
20230629,143600,174335399,1221,1221,1221,1221,0
20230629,143500,174335399,1221,1221,1221,1221,0
20230629,143400,174335399,1221,1221,1221,1221,0
20230629,143300,174335399,1221,1221,1221,1221,2
20230629,143200,174332957,1221,1221,1221,1221,0
20230629,143100,174332957,1221,1221,1221,1221,0
20230629,143000,174332957,1221,1221,1221,1221,0
20230629,142900,174332957,1221,1221,1221,1221,0
20230629,142800,174332957,1221,1221,1221,1221,1
20230629,142700,174331736,1220,1220,1220,1220,27
20230629,142600,174298796,1220,1220,1220,1220,139
20230629,142500,174129216,1221,1221,1221,1221,0
20230629,142400,174129216,1221,1221,1221,1221,0
20230629,142300,174129216,1221,1221,1221,1221,1
20230629,142200,174127995,1221,1221,1221,1221,10
20230629,142100,174115785,1221,1221,1221,1221,20
20230629,142000,174091365,1221,1221,1221,1221,1
20230629,141900,174090144,1221,1221,1221,1221,0
20230629,141800,174090144,1221,1221,1221,1221,0
20230629,141700,174090144,1221,1221,1221,1221,110
20230629,141600,173955834,1221,1221,1221,1221,0
20230629,141500,173955834,1221,1221,1221,1221,0
20230629,141400,173955834,1221,1221,1221,1221,0
20230629,141300,173955834,1221,1221,1221,1221,0
20230629,141200,173955834,1221,1221,1221,1221,0
20230629,141100,173955834,1221,1221,1221,1221,0
20230629,141000,173955834,1221,1221,1221,1221,0
20230629,140900,173955834,1221,1221,1221,1221,1
20230629,140800,173954613,1220,1220,1220,1220,0
20230629,140700,173954613,1220,1220,1220,1220,3700
20230629,140600,169440613,1226,1226,1226,1226,0
20230629,140500,169440613,1226,1226,1226,1226,0
20230629,140400,169440613,1226,1226,1226,1226,21
20230629,140300,169414867,1227,1222,1227,1222,28
20230629,140200,169380646,1222,1222,1222,1222,1642
20230629,140100,167374122,1222,1222,1222,1222,0
20230629,140000,167374122,1222,1223,1223,1221,2605
20230629,135900,164192757,1227,1227,1227,1227,0
20230629,135800,164192757,1227,1227,1227,1227,250
20230629,135700,163886007,1227,1227,1227,1227,0
20230629,135600,163886007,1227,1227,1227,1227,0
20230629,135500,163886007,1227,1227,1227,1227,1
20230629,135400,163884780,1223,1223,1223,1223,0
20230629,135300,163884780,1223,1226,1226,1223,1431
20230629,135200,162134509,1226,1226,1226,1226,0
20230629,135100,162134509,1226,1226,1226,1226,1
20230629,135000,162133283,1226,1226,1226,1226,1
20230629,134900,162132057,1226,1226,1226,1226,0
20230629,134800,162132057,1226,1226,1226,1226,1
20230629,134700,162130831,1226,1226,1226,1226,1
20230629,134600,162129605,1226,1226,1226,1226,18
20230629,134500,162107537,1227,1227,1227,1227,1
20230629,134400,162106310,1227,1227,1227,1227,0
20230629,134300,162106310,1227,1227,1227,1227,0
20230629,134200,162106310,1227,1227,1227,1227,0
20230629,134100,162106310,1227,1227,1227,1227,0
20230629,134000,162106310,1227,1227,1227,1227,0
20230629,133900,162106310,1227,1227,1227,1227,0
20230629,133800,162106310,1227,1227,1227,1227,0
20230629,133700,162106310,1227,1227,1227,1227,0
20230629,133600,162106310,1227,1227,1227,1227,0
20230629,133500,162106310,1227,1227,1227,1227,0
20230629,133400,162106310,1227,1227,1227,1227,0
20230629,133300,162106310,1227,1227,1227,1227,0
20230629,133200,162106310,1227,1227,1227,1227,0
20230629,133100,162106310,1227,1227,1227,1227,1
20230629,133000,162105083,1223,1223,1223,1223,0
20230629,132900,162105083,1223,1223,1223,1223,0
20230629,132800,162105083,1223,1223,1223,1223,0
20230629,132700,162105083,1223,1223,1223,1223,0
20230629,132600,162105083,1223,1223,1223,1223,0
20230629,132500,162105083,1223,1223,1223,1223,0
20230629,132400,162105083,1223,1223,1223,1223,0
20230629,132300,162105083,1223,1223,1223,1223,1
20230629,132200,162103860,1227,1227,1227,1227,0
20230629,132100,162103860,1227,1227,1227,1227,0
20230629,132000,162103860,1227,1227,1227,1227,1
20230629,131900,162102633,1223,1223,1223,1223,0
20230629,131800,162102633,1223,1224,1224,1223,74
20230629,131700,162012129,1227,1227,1227,1227,0
20230629,131600,162012129,1227,1227,1227,1227,0
20230629,131500,162012129,1227,1224,1227,1224,2
20230629,131400,162009678,1224,1224,1224,1224,0
20230629,131300,162009678,1224,1224,1224,1224,1
20230629,131200,162008454,1223,1223,1223,1223,1
20230629,131100,162007231,1227,1227,1227,1227,0
20230629,131000,162007231,1227,1226,1227,1226,1000
20230629,130900,160781230,1226,1226,1226,1226,0
20230629,130800,160781230,1226,1226,1226,1226,0
20230629,130700,160781230,1226,1226,1226,1226,0
20230629,130600,160781230,1226,1226,1226,1226,0
20230629,130500,160781230,1226,1226,1226,1226,1
20230629,130400,160780004,1223,1224,1224,1223,5776
20230629,130300,153710770,1227,1227,1227,1227,0
20230629,130200,153710770,1227,1227,1227,1227,0
20230629,130100,153710770,1227,1227,1227,1227,0
20230629,130000,153710770,1227,1227,1227,1227,1
20230629,125900,153709543,1224,1224,1224,1224,0
20230629,125800,153709543,1224,1224,1224,1224,0
20230629,125700,153709543,1224,1224,1224,1224,0
20230629,125600,153709543,1224,1224,1224,1224,0
20230629,125500,153709543,1224,1224,1224,1224,0
20230629,125400,153709543,1224,1224,1224,1224,0
20230629,125300,153709543,1224,1224,1224,1224,0
20230629,125200,153709543,1224,1224,1224,1224,7
20230629,125100,153700975,1228,1228,1228,1228,101
20230629,125000,153576947,1224,1224,1224,1224,0
20230629,124900,153576947,1224,1224,1224,1224,1
20230629,124800,153575723,1229,1229,1229,1229,0
20230629,124700,153575723,1229,1229,1229,1229,0
20230629,124600,153575723,1229,1229,1229,1229,0
20230629,124500,153575723,1229,1229,1229,1229,0
20230629,124400,153575723,1229,1229,1229,1229,1
20230629,124300,153574494,1228,1228,1228,1228,0
20230629,124200,153574494,1228,1228,1228,1228,500
20230629,124100,152960494,1229,1229,1229,1229,0
20230629,124000,152960494,1229,1229,1229,1229,0
20230629,123900,152960494,1229,1229,1229,1229,0
20230629,123800,152960494,1229,1229,1229,1229,0
20230629,123700,152960494,1229,1226,1229,1226,100
20230629,123600,152837841,1225,1225,1225,1225,1
20230629,123500,152836616,1225,1225,1225,1225,499
20230629,123400,152225341,1224,1224,1224,1224,1
20230629,123300,152224117,1224,1224,1224,1224,0
20230629,123200,152224117,1224,1224,1224,1224,0
20230629,123100,152224117,1224,1224,1224,1224,0
20230629,123000,152224117,1224,1224,1224,1224,0
20230629,122900,152224117,1224,1224,1224,1224,0
20230629,122800,152224117,1224,1224,1224,1224,0
20230629,122700,152224117,1224,1224,1224,1224,0
20230629,122600,152224117,1224,1224,1224,1224,0
20230629,122500,152224117,1224,1224,1224,1224,0
20230629,122400,152224117,1224,1224,1224,1224,1
20230629,122300,152222893,1225,1225,1225,1225,2
20230629,122200,152220443,1226,1226,1226,1226,0
20230629,122100,152220443,1226,1226,1226,1226,0
20230629,122000,152220443,1226,1226,1226,1226,0
20230629,121900,152220443,1226,1226,1226,1226,0
20230629,121800,152220443,1226,1226,1226,1226,0
20230629,121700,152220443,1226,1226,1226,1226,0
20230629,121600,152220443,1226,1222,1226,1222,2
20230629,121500,152217995,1229,1229,1229,1229,0
20230629,121400,152217995,1229,1229,1229,1229,1
20230629,121300,152216766,1230,1222,1230,1222,20
20230629,121200,152192248,1222,1222,1222,1222,150
20230629,121100,152008948,1222,1220,1222,1220,90
20230629,121000,151899134,1222,1222,1222,1222,0
20230629,120900,151899134,1222,1222,1222,1222,1500
20230629,120800,150066134,1222,1222,1222,1222,0
20230629,120700,150066134,1222,1222,1222,1222,0
20230629,120600,150066134,1222,1222,1222,1222,3
20230629,120500,150062468,1222,1222,1222,1222,0
20230629,120400,150062468,1222,1222,1222,1222,0
20230629,120300,150062468,1222,1222,1222,1222,0
20230629,120200,150062468,1222,1222,1222,1222,1
20230629,120100,150061246,1220,1220,1220,1220,400
20230629,120000,149573246,1222,1221,1222,1221,22
20230629,115900,149546383,1221,1221,1221,1221,0
20230629,115800,149546383,1221,1221,1221,1221,0
20230629,115700,149546383,1221,1220,1221,1220,1100
20230629,115600,148203294,1220,1220,1220,1220,0
20230629,115500,148203294,1220,1220,1220,1220,1
20230629,115400,148202074,1221,1221,1221,1221,0
20230629,115300,148202074,1221,1221,1221,1221,0
20230629,115200,148202074,1221,1221,1221,1221,1
20230629,115100,148200853,1221,1221,1221,1221,0
20230629,115000,148200853,1221,1221,1221,1221,0
20230629,114900,148200853,1221,1221,1221,1221,0
20230629,114800,148200853,1221,1221,1221,1221,0
20230629,114700,148200853,1221,1221,1221,1221,0
20230629,114600,148200853,1221,1221,1221,1221,0
20230629,114500,148200853,1221,1221,1221,1221,0
20230629,114400,148200853,1221,1221,1221,1221,5
20230629,114300,148194748,1221,1221,1221,1221,0
20230629,114200,148194748,1221,1221,1221,1221,0
20230629,114100,148194748,1221,1221,1221,1221,0
20230629,114000,148194748,1221,1221,1221,1221,0
20230629,113900,148194748,1221,1221,1221,1221,110
20230629,113800,148060438,1221,1221,1221,1221,0
20230629,113700,148060438,1221,1221,1221,1221,0
20230629,113600,148060438,1221,1226,1230,1221,2178
20230629,113500,145400778,1222,1222,1222,1222,0
20230629,113400,145400778,1222,1222,1222,1222,1
20230629,113300,145399556,1230,1224,1230,1224,2
20230629,113200,145397102,1230,1230,1230,1230,0
20230629,113100,145397102,1230,1230,1230,1230,0
20230629,113000,145397102,1230,1222,1230,1222,3
20230629,112900,145393426,1221,1221,1221,1221,1583
20230629,112800,143460583,1221,1221,1221,1221,0
20230629,112700,143460583,1221,1221,1221,1221,0
20230629,112600,143460583,1221,1221,1221,1221,0
20230629,112500,143460583,1221,1221,1221,1221,1
20230629,112400,143459362,1220,1227,1230,1220,1921
20230629,112300,141114628,1227,1227,1227,1227,10
20230629,112200,141102358,1219,1215,1219,1214,1223
20230629,112100,139612547,1226,1217,1226,1215,973
20230629,112000,138421426,1226,1226,1226,1226,0
20230629,111900,138421426,1226,1217,1226,1215,7297
20230629,111800,129546278,1225,1225,1225,1225,0
20230629,111700,129546278,1225,1225,1225,1225,0
20230629,111600,129546278,1225,1225,1225,1225,0
20230629,111500,129546278,1225,1224,1225,1224,2
20230629,111400,129543829,1217,1217,1217,1217,1
20230629,111300,129542612,1226,1219,1226,1216,1765
20230629,111200,127392734,1219,1221,1221,1218,9226
20230629,111100,116138800,1226,1226,1226,1226,1
20230629,111000,116137574,1226,1225,1226,1220,10455
20230629,110900,103370768,1226,1224,1226,1223,889
20230629,110800,102283129,1224,1225,1225,1224,4200
20230629,110700,97140470,1225,1225,1225,1225,629
20230629,110600,96369945,1230,1230,1230,1230,0
20230629,110500,96369945,1230,1230,1230,1230,0
20230629,110400,96369945,1230,1230,1230,1230,1
20230629,110300,96368715,1225,1225,1225,1225,397
20230629,110200,95882390,1230,1230,1230,1230,0
20230629,110100,95882390,1230,1230,1230,1230,0
20230629,110000,95882390,1230,1230,1230,1230,0
20230629,105900,95882390,1230,1227,1230,1225,601
20230629,105800,95145877,1230,1230,1230,1230,0
20230629,105700,95145877,1230,1230,1230,1230,0
20230629,105600,95145877,1230,1230,1230,1230,0
20230629,105500,95145877,1230,1230,1230,1230,0
20230629,105400,95145877,1230,1230,1230,1230,0
20230629,105300,95145877,1230,1230,1230,1230,0
20230629,105200,95145877,1230,1230,1230,1230,0
20230629,105100,95145877,1230,1230,1230,1230,82
20230629,105000,95045017,1230,1230,1230,1230,0
20230629,104900,95045017,1230,1230,1230,1230,10
20230629,104800,95032717,1230,1230,1230,1230,0
20230629,104700,95032717,1230,1230,1230,1230,1
20230629,104600,95031487,1228,1228,1228,1228,0
20230629,104500,95031487,1228,1231,1231,1228,650
20230629,104400,94233282,1232,1232,1232,1232,0
20230629,104300,94233282,1232,1232,1232,1232,0
20230629,104200,94233282,1232,1232,1232,1232,0
20230629,104100,94233282,1232,1230,1232,1230,1063
20230629,104000,92923706,1232,1232,1232,1232,0
20230629,103900,92923706,1232,1232,1232,1232,0
20230629,103800,92923706,1232,1232,1232,1232,43
20230629,103700,92870730,1232,1232,1232,1232,0
20230629,103600,92870730,1232,1232,1232,1232,5
20230629,103500,92864570,1233,1233,1233,1233,0
20230629,103400,92864570,1233,1233,1233,1233,0
20230629,103300,92864570,1233,1233,1233,1233,0
20230629,103200,92864570,1233,1233,1233,1233,0
20230629,103100,92864570,1233,1233,1233,1233,0
20230629,103000,92864570,1233,1233,1233,1233,0
20230629,102900,92864570,1233,1233,1233,1233,0
20230629,102800,92864570,1233,1233,1233,1233,0
20230629,102700,92864570,1233,1233,1233,1233,0
20230629,102600,92864570,1233,1233,1233,1233,0
20230629,102500,92864570,1233,1231,1233,1231,2
20230629,102400,92862106,1231,1231,1231,1231,0
20230629,102300,92862106,1231,1231,1231,1231,0
20230629,102200,92862106,1231,1231,1231,1231,0
20230629,102100,92862106,1231,1231,1231,1231,20
20230629,102000,92837486,1231,1231,1231,1231,0
20230629,101900,92837486,1231,1231,1231,1231,3451
20230629,101800,88589305,1231,1231,1231,1231,0
20230629,101700,88589305,1231,1231,1231,1231,0
20230629,101600,88589305,1231,1231,1231,1231,0
20230629,101500,88589305,1231,1231,1231,1231,0
20230629,101400,88589305,1231,1231,1231,1231,0
20230629,101300,88589305,1231,1231,1231,1231,0
20230629,101200,88589305,1231,1231,1231,1231,0
20230629,101100,88589305,1231,1231,1231,1231,0
20230629,101000,88589305,1231,1231,1231,1231,0
20230629,100900,88589305,1231,1231,1231,1231,0
20230629,100800,88589305,1231,1231,1231,1231,0
20230629,100700,88589305,1231,1231,1231,1231,0
20230629,100600,88589305,1231,1231,1231,1231,0
20230629,100500,88589305,1231,1228,1233,1228,33
20230629,100400,88548724,1228,1228,1228,1228,10
20230629,100300,88536444,1228,1228,1228,1228,1
20230629,100200,88535216,1228,1228,1228,1228,1
20230629,100100,88533988,1228,1228,1228,1228,172
20230629,100000,88322772,1228,1228,1228,1228,0
20230629,095900,88322772,1228,1228,1228,1228,200
20230629,095800,88077172,1227,1227,1227,1227,0
20230629,095700,88077172,1227,1227,1227,1227,1
20230629,095600,88075945,1229,1229,1229,1229,0
20230629,095500,88075945,1229,1228,1229,1221,6330
20230629,095400,80321477,1227,1227,1227,1227,0
20230629,095300,80321477,1227,1228,1228,1227,3000
20230629,095200,76638587,1234,1229,1234,1229,8
20230629,095100,76628750,1229,1231,1231,1228,7579
20230629,095000,67307437,1234,1234,1234,1234,0
20230629,094900,67307437,1234,1234,1234,1234,0
20230629,094800,67307437,1234,1234,1234,1234,0
20230629,094700,67307437,1234,1234,1234,1234,0
20230629,094600,67307437,1234,1234,1234,1234,1
20230629,094500,67306203,1231,1231,1231,1231,0
20230629,094400,67306203,1231,1231,1231,1231,0
20230629,094300,67306203,1231,1231,1231,1231,1
20230629,094200,67304972,1234,1234,1234,1234,0
20230629,094100,67304972,1234,1234,1234,1234,1
20230629,094000,67303738,1233,1233,1233,1233,1100
20230629,093900,65947438,1233,1233,1233,1233,0
20230629,093800,65947438,1233,1233,1233,1233,520
20230629,093700,65306278,1233,1233,1233,1233,5
20230629,093600,65300113,1233,1233,1233,1233,0
20230629,093500,65300113,1233,1233,1233,1233,1
20230629,093400,65298880,1233,1231,1233,1231,1601
20230629,093300,63328047,1233,1233,1233,1233,0
20230629,093200,63328047,1233,1233,1233,1233,0
20230629,093100,63328047,1233,1233,1233,1233,0
20230629,093000,63328047,1233,1233,1233,1233,0
20230629,092900,63328047,1233,1233,1233,1233,0
20230629,092800,63328047,1233,1233,1233,1233,89
20230629,092700,63218310,1233,1233,1233,1233,1
20230629,092600,63217077,1227,1227,1227,1227,1671
20230629,092500,61166760,1227,1227,1227,1227,0
20230629,092400,61166760,1227,1227,1227,1227,0
20230629,092300,61166760,1227,1226,1227,1226,33
20230629,092200,61126301,1225,1225,1225,1225,12
20230629,092100,61111601,1226,1226,1226,1226,500
20230629,092000,60498601,1226,1226,1226,1226,1
20230629,091900,60497375,1226,1232,1232,1226,2527
20230629,091800,57399033,1232,1232,1232,1232,1
20230629,091700,57397801,1227,1230,1230,1226,5671
20230629,091600,50441856,1230,1231,1231,1230,751
20230629,091500,49518075,1230,1230,1230,1230,0
20230629,091400,49518075,1230,1230,1230,1230,0
20230629,091300,49518075,1230,1230,1230,1230,377
20230629,091200,49054365,1230,1227,1230,1221,2251
20230629,091100,46288654,1227,1231,1231,1215,18716
20230629,091000,23444792,1237,1237,1237,1237,0
20230629,090900,23444792,1237,1237,1237,1237,0
20230629,090800,23444792,1237,1237,1237,1237,0
20230629,090700,23444792,1237,1237,1237,1231,1128
20230629,090600,22055321,1232,1233,1233,1232,1000
20230629,090500,20823311,1231,1237,1237,1231,3152
20230629,090400,16939173,1235,1242,1242,1235,2302
20230629,090300,14096186,1234,1247,1247,1231,10992
20230629,090200,499853,1249,1249,1249,1249,0
20230629,090100,499853,1249,1249,1249,1249,151
20230629,090000,311254,1250,1250,1250,1250,248