KissMeData/037950/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191100,1252591088,1433,1433,1433,1433,26455
20230629,191000,1252591088,1433,1433,1433,1433,0
20230629,190900,1252591088,1433,1433,1433,1433,0
20230629,190800,1252591088,1433,1433,1433,1433,0
20230629,190700,1252591088,1433,1433,1433,1433,0
20230629,190600,1252591088,1433,1433,1433,1433,0
20230629,190500,1252591088,1433,1433,1433,1433,0
20230629,190400,1252591088,1433,1433,1433,1433,0
20230629,190300,1252591088,1433,1433,1433,1433,0
20230629,190200,1252591088,1433,1433,1433,1433,0
20230629,190100,1252591088,1433,1433,1433,1433,0
20230629,190000,1252591088,1433,1433,1433,1433,0
20230629,185900,1252591088,1433,1433,1433,1433,0
20230629,185800,1252591088,1433,1433,1433,1433,0
20230629,185700,1252591088,1433,1433,1433,1433,0
20230629,185600,1252591088,1433,1433,1433,1433,0
20230629,185500,1252591088,1433,1433,1433,1433,0
20230629,185400,1252591088,1433,1433,1433,1433,0
20230629,185300,1252591088,1433,1433,1433,1433,0
20230629,185200,1252591088,1433,1433,1433,1433,0
20230629,185100,1252591088,1433,1433,1433,1433,0
20230629,185000,1252591088,1433,1433,1433,1433,0
20230629,184900,1252591088,1433,1433,1433,1433,0
20230629,184800,1252591088,1433,1433,1433,1433,0
20230629,184700,1252591088,1433,1433,1433,1433,0
20230629,184600,1252591088,1433,1433,1433,1433,0
20230629,184500,1252591088,1433,1433,1433,1433,0
20230629,184400,1252591088,1433,1433,1433,1433,0
20230629,184300,1252591088,1433,1433,1433,1433,0
20230629,184200,1252591088,1433,1433,1433,1433,0
20230629,184100,1252591088,1433,1433,1433,1433,26455
20230629,184000,1252591088,1433,1433,1433,1433,0
20230629,183900,1252591088,1433,1433,1433,1433,0
20230629,183800,1252591088,1433,1433,1433,1433,0
20230629,183700,1252591088,1433,1433,1433,1433,0
20230629,183600,1252591088,1433,1433,1433,1433,0
20230629,183500,1252591088,1433,1433,1433,1433,0
20230629,183400,1252591088,1433,1433,1433,1433,0
20230629,183300,1252591088,1433,1433,1433,1433,0
20230629,183200,1252591088,1433,1433,1433,1433,0
20230629,183100,1252591088,1433,1433,1433,1433,0
20230629,183000,1252591088,1433,1433,1433,1433,0
20230629,182900,1252591088,1433,1433,1433,1433,0
20230629,182800,1252591088,1433,1433,1433,1433,0
20230629,182700,1252591088,1433,1433,1433,1433,0
20230629,182600,1252591088,1433,1433,1433,1433,0
20230629,182500,1252591088,1433,1433,1433,1433,0
20230629,182400,1252591088,1433,1433,1433,1433,0
20230629,182300,1252591088,1433,1433,1433,1433,0
20230629,182200,1252591088,1433,1433,1433,1433,0
20230629,182100,1252591088,1433,1433,1433,1433,0
20230629,182000,1252591088,1433,1433,1433,1433,0
20230629,181900,1252591088,1433,1433,1433,1433,0
20230629,181800,1252591088,1433,1433,1433,1433,0
20230629,181700,1252591088,1433,1433,1433,1433,0
20230629,181600,1252591088,1433,1433,1433,1433,0
20230629,181500,1252591088,1433,1433,1433,1433,0
20230629,181400,1252591088,1433,1433,1433,1433,0
20230629,181300,1252591088,1433,1433,1433,1433,0
20230629,181200,1252591088,1433,1433,1433,1433,0
20230629,181100,1252591088,1433,1433,1433,1433,26455
20230629,181000,1252591088,1433,1433,1433,1433,0
20230629,180900,1252591088,1433,1433,1433,1433,0
20230629,180800,1252591088,1433,1433,1433,1433,0
20230629,180700,1252591088,1433,1433,1433,1433,0
20230629,180600,1252591088,1433,1433,1433,1433,0
20230629,180500,1252591088,1433,1433,1433,1433,0
20230629,180400,1252591088,1433,1433,1433,1433,0
20230629,180300,1252591088,1433,1433,1433,1433,0
20230629,180200,1252591088,1433,1433,1433,1433,0
20230629,180100,1252591088,1433,1433,1433,1433,0
20230629,180000,1252591088,1433,1433,1433,1433,0
20230629,175900,1252591088,1433,1433,1433,1433,0
20230629,175800,1252591088,1433,1433,1433,1433,0
20230629,175700,1252591088,1433,1433,1433,1433,0
20230629,175600,1252591088,1433,1433,1433,1433,0
20230629,175500,1252591088,1433,1433,1433,1433,0
20230629,175400,1252591088,1433,1433,1433,1433,0
20230629,175300,1252591088,1433,1433,1433,1433,0
20230629,175200,1252591088,1433,1433,1433,1433,0
20230629,175100,1252591088,1433,1433,1433,1433,0
20230629,175000,1252591088,1433,1433,1433,1433,0
20230629,174900,1252591088,1433,1433,1433,1433,0
20230629,174800,1252591088,1433,1433,1433,1433,0
20230629,174700,1252591088,1433,1433,1433,1433,0
20230629,174600,1252591088,1433,1433,1433,1433,0
20230629,174500,1252591088,1433,1433,1433,1433,0
20230629,174400,1252591088,1433,1433,1433,1433,0
20230629,174300,1252591088,1433,1433,1433,1433,0
20230629,174200,1252591088,1433,1433,1433,1433,0
20230629,174100,1252591088,1433,1433,1433,1433,26455
20230629,174000,1252591088,1433,1433,1433,1433,0
20230629,173900,1252591088,1433,1433,1433,1433,0
20230629,173800,1252591088,1433,1433,1433,1433,0
20230629,173700,1252591088,1433,1433,1433,1433,0
20230629,173600,1252591088,1433,1433,1433,1433,0
20230629,173500,1252591088,1433,1433,1433,1433,0
20230629,173400,1252591088,1433,1433,1433,1433,0
20230629,173300,1252591088,1433,1433,1433,1433,0
20230629,173200,1252591088,1433,1433,1433,1433,0
20230629,173100,1252591088,1433,1433,1433,1433,0
20230629,173000,1252591088,1433,1433,1433,1433,0
20230629,172900,1252591088,1433,1433,1433,1433,0
20230629,172800,1252591088,1433,1433,1433,1433,0
20230629,172700,1252591088,1433,1433,1433,1433,0
20230629,172600,1252591088,1433,1433,1433,1433,0
20230629,172500,1252591088,1433,1433,1433,1433,0
20230629,172400,1252591088,1433,1433,1433,1433,0
20230629,172300,1252591088,1433,1433,1433,1433,0
20230629,172200,1252591088,1433,1433,1433,1433,0
20230629,172100,1252591088,1433,1433,1433,1433,0
20230629,172000,1252591088,1433,1433,1433,1433,0
20230629,171900,1252591088,1433,1433,1433,1433,0
20230629,171800,1252591088,1433,1433,1433,1433,0
20230629,171700,1252591088,1433,1433,1433,1433,0
20230629,171600,1252591088,1433,1433,1433,1433,0
20230629,171500,1252591088,1433,1433,1433,1433,0
20230629,171400,1252591088,1433,1433,1433,1433,0
20230629,171300,1252591088,1433,1433,1433,1433,0
20230629,171200,1252591088,1433,1433,1433,1433,0
20230629,171100,1252591088,1433,1433,1433,1433,26455
20230629,171000,1252591088,1433,1433,1433,1433,0
20230629,170900,1252591088,1433,1433,1433,1433,0
20230629,170800,1252591088,1433,1433,1433,1433,0
20230629,170700,1252591088,1433,1433,1433,1433,0
20230629,170600,1252591088,1433,1433,1433,1433,0
20230629,170500,1252591088,1433,1433,1433,1433,0
20230629,170400,1252591088,1433,1433,1433,1433,0
20230629,170300,1252591088,1433,1433,1433,1433,0
20230629,170200,1252591088,1433,1433,1433,1433,0
20230629,170100,1252591088,1433,1433,1433,1433,0
20230629,170000,1252591088,1433,1433,1433,1433,0
20230629,165900,1252591088,1433,1433,1433,1433,0
20230629,165800,1252591088,1433,1433,1433,1433,0
20230629,165700,1252591088,1433,1433,1433,1433,0
20230629,165600,1252591088,1433,1433,1433,1433,0
20230629,165500,1252591088,1433,1433,1433,1433,0
20230629,165400,1252591088,1433,1433,1433,1433,0
20230629,165300,1252591088,1433,1433,1433,1433,0
20230629,165200,1252591088,1433,1433,1433,1433,0
20230629,165100,1252591088,1433,1433,1433,1433,0
20230629,165000,1252591088,1433,1433,1433,1433,0
20230629,164900,1252591088,1433,1433,1433,1433,0
20230629,164800,1252591088,1433,1433,1433,1433,0
20230629,164700,1252591088,1433,1433,1433,1433,0
20230629,164600,1252591088,1433,1433,1433,1433,0
20230629,164500,1252591088,1433,1433,1433,1433,0
20230629,164400,1252591088,1433,1433,1433,1433,0
20230629,164300,1252591088,1433,1433,1433,1433,0
20230629,164200,1252591088,1433,1433,1433,1433,0
20230629,164100,1252591088,1433,1433,1433,1433,26455
20230629,164000,1252591088,1433,1433,1433,1433,0
20230629,163900,1252591088,1433,1433,1433,1433,0
20230629,163800,1252591088,1433,1433,1433,1433,0
20230629,163700,1252591088,1433,1433,1433,1433,0
20230629,163600,1252591088,1433,1433,1433,1433,0
20230629,163500,1252591088,1433,1433,1433,1433,0
20230629,163400,1252591088,1433,1433,1433,1433,0
20230629,163300,1252591088,1433,1433,1433,1433,0
20230629,163200,1252591088,1433,1433,1433,1433,0
20230629,163100,1252591088,1433,1433,1433,1433,0
20230629,163000,1252591088,1433,1433,1433,1433,0
20230629,162900,1252591088,1433,1433,1433,1433,0
20230629,162800,1252591088,1433,1433,1433,1433,0
20230629,162700,1252591088,1433,1433,1433,1433,0
20230629,162600,1252591088,1433,1433,1433,1433,0
20230629,162500,1252591088,1433,1433,1433,1433,0
20230629,162400,1252591088,1433,1433,1433,1433,0
20230629,162300,1252591088,1433,1433,1433,1433,0
20230629,162200,1252591088,1433,1433,1433,1433,0
20230629,162100,1252591088,1433,1433,1433,1433,0
20230629,162000,1252591088,1433,1433,1433,1433,0
20230629,161900,1252591088,1433,1433,1433,1433,0
20230629,161800,1252591088,1433,1433,1433,1433,0
20230629,161700,1252591088,1433,1433,1433,1433,0
20230629,161600,1252591088,1433,1433,1433,1433,0
20230629,161500,1252591088,1433,1433,1433,1433,0
20230629,161400,1252591088,1433,1433,1433,1433,0
20230629,161300,1252591088,1433,1433,1433,1433,0
20230629,161200,1252591088,1433,1433,1433,1433,0
20230629,161100,1252591088,1433,1433,1433,1433,26455
20230629,161000,1252591088,1433,1433,1433,1433,0
20230629,160900,1252591088,1433,1433,1433,1433,0
20230629,160800,1252591088,1433,1433,1433,1433,0
20230629,160700,1252591088,1433,1433,1433,1433,0
20230629,160600,1252591088,1433,1433,1433,1433,0
20230629,160500,1252591088,1433,1433,1433,1433,0
20230629,160400,1252591088,1433,1433,1433,1433,0
20230629,160300,1252591088,1433,1433,1433,1433,0
20230629,160200,1252591088,1433,1433,1433,1433,0
20230629,160100,1252591088,1433,1433,1433,1433,0
20230629,160000,1252591088,1433,1433,1433,1433,0
20230629,155900,1252591088,1433,1433,1433,1433,0
20230629,155800,1252591088,1433,1433,1433,1433,0
20230629,155700,1252591088,1433,1433,1433,1433,0
20230629,155600,1252591088,1433,1433,1433,1433,0
20230629,155500,1252591088,1433,1433,1433,1433,0
20230629,155400,1252591088,1433,1433,1433,1433,0
20230629,155300,1252591088,1433,1433,1433,1433,0
20230629,155200,1252591088,1433,1433,1433,1433,0
20230629,155100,1252591088,1433,1433,1433,1433,0
20230629,155000,1252591088,1433,1433,1433,1433,0
20230629,154900,1252591088,1433,1433,1433,1433,0
20230629,154800,1252591088,1433,1433,1433,1433,0
20230629,154700,1252591088,1433,1433,1433,1433,0
20230629,154600,1252591088,1433,1433,1433,1433,0
20230629,154500,1252591088,1433,1433,1433,1433,0
20230629,154400,1252591088,1433,1433,1433,1433,0
20230629,154300,1252591088,1433,1433,1433,1433,0
20230629,154200,1252591088,1433,1433,1433,1433,0
20230629,154100,1252591088,1433,1433,1433,1433,26455
20230629,154000,1252591088,1433,1433,1433,1433,0
20230629,153900,1252591088,1433,1433,1433,1433,0
20230629,153800,1252591088,1433,1433,1433,1433,0
20230629,153700,1252591088,1433,1433,1433,1433,0
20230629,153600,1252591088,1433,1433,1433,1433,0
20230629,153500,1252591088,1433,1433,1433,1433,0
20230629,153400,1252591088,1433,1433,1433,1433,0
20230629,153300,1252591088,1433,1433,1433,1433,0
20230629,153200,1252591088,1433,1433,1433,1433,0
20230629,153100,1252591088,1433,1433,1433,1433,0
20230629,153000,1252591088,1433,1433,1433,1433,26455
20230629,152900,1214681073,1435,1435,1435,1435,0
20230629,152800,1214681073,1435,1435,1435,1435,0
20230629,152700,1214681073,1435,1435,1435,1435,0
20230629,152600,1214681073,1435,1435,1435,1435,0
20230629,152500,1214681073,1435,1435,1435,1435,0
20230629,152400,1214681073,1435,1435,1435,1435,0
20230629,152300,1214681073,1435,1435,1435,1435,0
20230629,152200,1214681073,1435,1435,1435,1435,0
20230629,152100,1214681073,1435,1435,1435,1435,0
20230629,152000,1214681073,1435,1435,1435,1435,0
20230629,151900,1214681073,1435,1435,1435,1433,8959
20230629,151800,1201838803,1436,1435,1436,1435,2418
20230629,151700,1198368911,1435,1435,1436,1435,518
20230629,151600,1197625458,1435,1435,1435,1435,1364
20230629,151500,1195668118,1435,1434,1435,1434,4907
20230629,151400,1188630975,1434,1434,1434,1434,49
20230629,151300,1188560709,1436,1436,1436,1436,2033
20230629,151200,1185641321,1436,1436,1436,1436,160
20230629,151100,1185411561,1436,1434,1436,1434,965
20230629,151000,1184026947,1434,1436,1436,1434,8425
20230629,150900,1171940471,1436,1436,1436,1435,1171
20230629,150800,1170259615,1436,1435,1436,1435,5039
20230629,150700,1163028649,1435,1435,1435,1435,576
20230629,150600,1162202089,1435,1435,1435,1435,313
20230629,150500,1161752934,1435,1435,1435,1435,631
20230629,150400,1160847449,1435,1436,1436,1434,4682
20230629,150300,1154132779,1435,1435,1435,1435,384
20230629,150200,1153581739,1435,1435,1435,1435,2816
20230629,150100,1149540779,1436,1436,1436,1435,81
20230629,150000,1149424533,1436,1436,1436,1435,1005
20230629,145900,1147982354,1435,1438,1438,1435,102
20230629,145800,1147835683,1438,1437,1438,1437,1564
20230629,145700,1145587651,1439,1439,1439,1435,1411
20230629,145600,1143557238,1439,1438,1439,1438,1321
20230629,145500,1141656797,1438,1438,1438,1438,100
20230629,145400,1141512997,1438,1438,1438,1435,3
20230629,145300,1141508686,1438,1438,1438,1438,10
20230629,145200,1141494306,1439,1438,1439,1434,1141
20230629,145100,1139857523,1438,1434,1438,1434,2150
20230629,145000,1136772863,1434,1438,1438,1434,900
20230629,144900,1135482259,1434,1435,1435,1434,220
20230629,144800,1135166778,1434,1434,1434,1434,2439
20230629,144700,1131669252,1435,1436,1436,1435,7
20230629,144600,1131659201,1436,1436,1436,1434,712
20230629,144500,1130638089,1436,1436,1436,1434,1499
20230629,144400,1128488021,1437,1435,1437,1434,1097
20230629,144300,1126913997,1435,1435,1435,1435,327
20230629,144200,1126444752,1434,1434,1434,1434,800
20230629,144100,1125297552,1437,1437,1437,1437,100
20230629,144000,1125153852,1434,1434,1434,1434,0
20230629,143900,1125153852,1434,1438,1438,1434,4724
20230629,143800,1118376518,1438,1438,1438,1438,8
20230629,143700,1118365014,1438,1436,1438,1436,101
20230629,143600,1118219976,1436,1436,1436,1436,5040
20230629,143500,1110982536,1439,1439,1439,1439,0
20230629,143400,1110982536,1439,1438,1439,1436,171
20230629,143300,1110736842,1439,1440,1440,1439,401
20230629,143200,1110159433,1440,1440,1441,1440,3931
20230629,143100,1104498741,1441,1440,1441,1440,5502
20230629,143000,1096575859,1440,1440,1440,1440,0
20230629,142900,1096575859,1440,1440,1440,1440,325
20230629,142800,1096107859,1440,1440,1440,1440,163
20230629,142700,1095873139,1440,1439,1440,1439,306
20230629,142600,1095432804,1439,1438,1439,1438,1032
20230629,142500,1093948787,1439,1439,1439,1439,0
20230629,142400,1093948787,1439,1439,1439,1439,548
20230629,142300,1093160215,1439,1439,1439,1439,1
20230629,142200,1093158776,1440,1441,1441,1440,2312
20230629,142100,1089829484,1442,1440,1442,1440,1503
20230629,142000,1087665160,1442,1435,1442,1435,13996
20230629,141900,1067537682,1435,1433,1435,1433,3091
20230629,141800,1063108277,1435,1435,1435,1435,1
20230629,141700,1063106842,1435,1433,1435,1433,83
20230629,141600,1062987901,1435,1436,1436,1435,1432
20230629,141500,1060932864,1436,1436,1437,1436,545
20230629,141400,1060150241,1436,1436,1436,1436,610
20230629,141300,1059274281,1436,1435,1437,1435,808
20230629,141200,1058113907,1437,1437,1437,1437,156
20230629,141100,1057889735,1435,1435,1435,1435,154
20230629,141000,1057668745,1433,1434,1434,1433,300
20230629,140900,1057238815,1434,1435,1435,1434,55
20230629,140800,1057159940,1435,1436,1436,1435,1532
20230629,140700,1054961167,1437,1436,1437,1436,1001
20230629,140600,1053523730,1436,1436,1436,1436,17
20230629,140500,1053499318,1436,1436,1436,1436,0
20230629,140400,1053499318,1436,1437,1437,1436,611
20230629,140300,1052621811,1437,1437,1437,1437,501
20230629,140200,1051901874,1437,1437,1437,1437,794
20230629,140100,1050760896,1437,1437,1437,1437,10
20230629,140000,1050746526,1437,1437,1437,1437,14
20230629,135900,1050726408,1437,1437,1437,1437,10
20230629,135800,1050712038,1437,1436,1437,1436,529
20230629,135700,1049952294,1437,1437,1437,1437,179
20230629,135600,1049695071,1438,1438,1438,1437,865
20230629,135500,1048451966,1437,1435,1437,1435,8198
20230629,135400,1036678059,1435,1435,1436,1435,337
20230629,135300,1036194457,1435,1436,1436,1435,235
20230629,135200,1035857229,1435,1435,1436,1435,3116
20230629,135100,1031384413,1434,1434,1434,1434,288
20230629,135000,1030971421,1434,1434,1434,1434,107
20230629,134900,1030817983,1434,1430,1434,1430,107
20230629,134800,1030664553,1430,1433,1433,1430,1176
20230629,134700,1028979645,1433,1433,1433,1433,509
20230629,134600,1028250248,1434,1433,1435,1433,1283
20230629,134500,1026410520,1434,1434,1434,1433,1017
20230629,134400,1024953142,1433,1434,1435,1433,2592
20230629,134300,1021235502,1433,1430,1433,1430,19314
20230629,134200,993584708,1430,1429,1430,1429,280
20230629,134100,993184388,1429,1429,1429,1429,4
20230629,134000,993178672,1428,1428,1428,1428,0
20230629,133900,993178672,1428,1430,1430,1428,4
20230629,133800,993172958,1428,1428,1428,1428,45
20230629,133700,993108698,1428,1429,1430,1428,97
20230629,133600,992970133,1429,1429,1429,1429,496
20230629,133500,992261349,1430,1430,1430,1430,1
20230629,133400,992259919,1429,1429,1429,1429,388
20230629,133300,991705467,1429,1429,1429,1429,1
20230629,133200,991704038,1429,1429,1429,1429,0
20230629,133100,991704038,1429,1429,1429,1429,8
20230629,133000,991692606,1428,1428,1428,1428,900
20230629,132900,990407406,1429,1429,1429,1429,25
20230629,132800,990371681,1428,1427,1428,1427,1036
20230629,132700,988892973,1427,1427,1427,1427,1
20230629,132600,988891546,1427,1427,1427,1427,830
20230629,132500,987707136,1426,1426,1426,1426,0
20230629,132400,987707136,1426,1426,1426,1426,0
20230629,132300,987707136,1426,1427,1427,1426,6054
20230629,132200,979073266,1427,1427,1427,1427,1
20230629,132100,979071839,1428,1428,1428,1428,0
20230629,132000,979071839,1428,1428,1428,1428,1
20230629,131900,979070411,1428,1428,1428,1428,8250
20230629,131800,967289411,1428,1428,1428,1428,0
20230629,131700,967289411,1428,1428,1428,1428,3166
20230629,131600,962768363,1429,1429,1429,1429,100
20230629,131500,962625463,1429,1429,1429,1429,8
20230629,131400,962614031,1429,1429,1429,1429,200
20230629,131300,962328231,1430,1429,1430,1429,418
20230629,131200,961730509,1427,1427,1427,1427,0
20230629,131100,961730509,1427,1427,1427,1427,2103
20230629,131000,958729528,1429,1429,1429,1429,15
20230629,130900,958708093,1429,1429,1429,1429,11
20230629,130800,958692374,1429,1429,1429,1429,389
20230629,130700,958136493,1429,1429,1429,1429,0
20230629,130600,958136493,1429,1427,1429,1427,2308
20230629,130500,954842975,1425,1426,1426,1425,17845
20230629,130400,929411672,1426,1426,1426,1426,0
20230629,130300,929411672,1426,1426,1426,1426,5000
20230629,130200,922281672,1427,1430,1430,1427,3714
20230629,130100,916980836,1427,1429,1429,1427,5000
20230629,130000,909842016,1429,1429,1429,1429,100
20230629,125900,909699116,1429,1429,1429,1429,5287
20230629,125800,902143993,1429,1429,1429,1429,518
20230629,125700,901403771,1429,1429,1429,1429,5
20230629,125600,901396626,1429,1429,1429,1429,30
20230629,125500,901353756,1430,1430,1430,1430,6
20230629,125400,901345176,1430,1430,1430,1430,0
20230629,125300,901345176,1430,1430,1430,1430,1
20230629,125200,901343746,1429,1430,1430,1429,468
20230629,125100,900674950,1430,1430,1430,1430,0
20230629,125000,900674950,1430,1430,1430,1430,51
20230629,124900,900602020,1430,1430,1430,1430,351
20230629,124800,900100090,1430,1430,1430,1430,0
20230629,124700,900100090,1430,1428,1430,1428,201
20230629,124600,899813060,1428,1428,1428,1428,89
20230629,124500,899685968,1431,1429,1431,1429,2
20230629,124400,899683108,1428,1428,1428,1428,339
20230629,124300,899199016,1428,1428,1428,1427,245
20230629,124200,898849157,1428,1428,1428,1427,2672
20230629,124100,895034454,1428,1427,1428,1427,3817
20230629,124000,889584554,1427,1427,1427,1427,59
20230629,123900,889500361,1426,1427,1427,1426,1043
20230629,123800,888012207,1427,1428,1428,1427,4520
20230629,123700,881558967,1427,1427,1427,1427,1500
20230629,123600,879418467,1427,1428,1428,1427,2050
20230629,123500,876491901,1428,1428,1428,1428,7
20230629,123400,876481905,1428,1430,1430,1428,2533
20230629,123300,872862604,1429,1429,1429,1429,0
20230629,123200,872862604,1429,1429,1429,1429,576
20230629,123100,872039500,1430,1429,1430,1429,1558
20230629,123000,869811965,1430,1430,1430,1430,379
20230629,122900,869269995,1430,1430,1430,1430,2800
20230629,122800,865265995,1431,1431,1431,1431,20
20230629,122700,865237375,1431,1431,1431,1431,0
20230629,122600,865237375,1431,1431,1431,1431,8
20230629,122500,865225927,1431,1431,1431,1431,200
20230629,122400,864939727,1432,1431,1432,1431,16
20230629,122300,864916820,1431,1432,1432,1431,408
20230629,122200,864332565,1432,1431,1432,1431,1031
20230629,122100,862856752,1431,1431,1431,1431,541
20230629,122000,862082581,1430,1430,1430,1430,12
20230629,121900,862065421,1430,1430,1430,1430,0
20230629,121800,862065421,1430,1430,1430,1430,211
20230629,121700,861763691,1430,1430,1430,1430,51
20230629,121600,861690761,1430,1430,1430,1430,200
20230629,121500,861404761,1429,1429,1429,1429,0
20230629,121400,861404761,1429,1429,1429,1429,0
20230629,121300,861404761,1429,1431,1431,1429,2
20230629,121200,861401901,1430,1427,1430,1427,5423
20230629,121100,853652174,1427,1426,1427,1426,17021
20230629,121000,829363209,1426,1427,1427,1426,15
20230629,120900,829341814,1426,1426,1426,1426,542
20230629,120800,828568922,1426,1427,1427,1426,6791
20230629,120700,818878166,1427,1429,1429,1427,803
20230629,120600,817732283,1427,1427,1427,1427,604
20230629,120500,816870375,1429,1428,1429,1428,3174
20230629,120400,812337902,1428,1428,1428,1428,1657
20230629,120300,809971706,1429,1429,1429,1429,55
20230629,120200,809893111,1429,1429,1429,1429,11
20230629,120100,809877392,1429,1429,1429,1429,1105
20230629,120000,808298347,1429,1429,1429,1429,111
20230629,115900,808139728,1430,1430,1430,1430,0
20230629,115800,808139728,1430,1430,1430,1430,0
20230629,115700,808139728,1430,1430,1430,1430,1
20230629,115600,808138298,1427,1427,1427,1427,0
20230629,115500,808138298,1427,1430,1430,1427,550
20230629,115400,807353298,1427,1428,1428,1427,6001
20230629,115300,798788203,1429,1430,1430,1429,2209
20230629,115200,795631541,1429,1429,1429,1429,0
20230629,115100,795631541,1429,1430,1430,1429,4
20230629,115000,795625822,1430,1430,1430,1430,0
20230629,114900,795625822,1430,1430,1430,1430,0
20230629,114800,795625822,1430,1430,1430,1430,0
20230629,114700,795625822,1430,1430,1430,1430,0
20230629,114600,795625822,1430,1430,1430,1430,1
20230629,114500,795624392,1429,1429,1429,1429,41
20230629,114400,795565803,1429,1429,1429,1429,1001
20230629,114300,794135374,1429,1429,1429,1429,22
20230629,114200,794103936,1430,1430,1430,1430,4980
20230629,114100,786982536,1430,1431,1431,1430,261
20230629,114000,786609046,1431,1431,1431,1430,14
20230629,113900,786589014,1431,1431,1431,1431,40
20230629,113800,786531774,1431,1432,1432,1431,326
20230629,113700,786065168,1432,1432,1432,1432,200
20230629,113600,785778768,1433,1430,1433,1430,2301
20230629,113500,782488335,1429,1429,1429,1429,0
20230629,113400,782488335,1429,1430,1430,1429,1853
20230629,113300,779839992,1431,1432,1433,1431,385
20230629,113200,779288860,1433,1433,1433,1432,1028
20230629,113100,777815936,1433,1433,1433,1433,250
20230629,113000,777457686,1433,1433,1433,1433,300
20230629,112900,777027786,1433,1431,1433,1431,35240
20230629,112800,726573464,1431,1431,1431,1431,2
20230629,112700,726570602,1431,1430,1431,1430,445
20230629,112600,725934251,1430,1429,1430,1429,1304
20230629,112500,724070832,1428,1428,1428,1428,2055
20230629,112400,721136292,1428,1428,1428,1428,501
20230629,112300,720420864,1428,1428,1429,1428,495
20230629,112200,719714000,1428,1429,1429,1428,697
20230629,112100,718718486,1429,1429,1429,1429,0
20230629,112000,718718486,1429,1429,1429,1429,0
20230629,111900,718718486,1429,1429,1429,1429,169
20230629,111800,718476985,1430,1430,1430,1430,354
20230629,111700,717970765,1430,1430,1430,1430,250
20230629,111600,717613265,1430,1427,1430,1427,89
20230629,111500,717486247,1427,1427,1427,1427,1
20230629,111400,717484820,1430,1430,1430,1427,67
20230629,111300,717389160,1427,1430,1430,1427,135
20230629,111200,717196170,1430,1430,1430,1430,10
20230629,111100,717181870,1430,1430,1430,1430,0
20230629,111000,717181870,1430,1428,1430,1426,3732
20230629,110900,711856280,1428,1428,1428,1428,200
20230629,110800,711570680,1430,1431,1431,1430,2610
20230629,110700,707838375,1430,1430,1430,1430,100
20230629,110600,707695375,1430,1430,1430,1430,450
20230629,110500,707051875,1431,1431,1431,1431,0
20230629,110400,707051875,1431,1431,1431,1431,20
20230629,110300,707023255,1431,1431,1431,1430,939
20230629,110200,705679825,1430,1430,1430,1430,865
20230629,110100,704442875,1430,1429,1430,1429,11013
20230629,110000,688704438,1428,1428,1428,1428,1066
20230629,105900,687182190,1427,1427,1427,1427,351
20230629,105800,686681313,1427,1427,1427,1427,2000
20230629,105700,683827313,1428,1428,1428,1428,150
20230629,105600,683613113,1427,1427,1427,1427,510
20230629,105500,682885343,1427,1428,1428,1427,339
20230629,105400,682401450,1428,1429,1429,1428,478
20230629,105300,681718856,1429,1429,1429,1429,1001
20230629,105200,680288427,1429,1429,1429,1429,239
20230629,105100,679946896,1429,1429,1429,1429,119
20230629,105000,679776845,1428,1428,1428,1428,445
20230629,104900,679141385,1427,1428,1428,1427,598
20230629,104800,678288034,1428,1426,1429,1426,1209
20230629,104700,676561503,1430,1426,1430,1425,10056
20230629,104600,662231087,1426,1426,1426,1425,14577
20230629,104500,641453635,1426,1427,1427,1426,1250
20230629,104400,639670135,1427,1427,1427,1427,100
20230629,104300,639527435,1426,1426,1426,1425,3972
20230629,104200,633865021,1426,1426,1426,1426,2004
20230629,104100,631007317,1430,1427,1430,1426,3237
20230629,104000,626390194,1429,1428,1429,1428,3500
20230629,103900,621388695,1429,1429,1429,1429,110
20230629,103800,621231505,1428,1427,1428,1427,303
20230629,103700,620799122,1427,1427,1427,1427,1043
20230629,103600,619310761,1427,1428,1428,1427,4087
20230629,103500,613478602,1432,1426,1432,1426,3041
20230629,103400,609128044,1431,1426,1431,1426,60942
20230629,103300,522075897,1427,1426,1427,1426,582
20230629,103200,521245829,1425,1426,1427,1425,3016
20230629,103100,516946980,1426,1427,1427,1426,974
20230629,103000,515557503,1427,1426,1427,1425,3173
20230629,102900,511035202,1426,1426,1426,1426,850
20230629,102800,509823102,1425,1425,1426,1425,7852
20230629,102700,498632502,1425,1427,1427,1425,3751
20230629,102600,493287034,1426,1427,1427,1426,2115
20230629,102500,490270812,1427,1428,1428,1426,10554
20230629,102400,475215629,1428,1429,1429,1428,15329
20230629,102300,453324796,1429,1429,1429,1429,1282
20230629,102200,451492818,1429,1430,1430,1428,2839
20230629,102100,447434768,1430,1429,1430,1429,12870
20230629,102000,429043438,1430,1430,1430,1430,1049
20230629,101900,427543368,1430,1431,1431,1430,1857
20230629,101800,424887629,1431,1431,1431,1431,30
20230629,101700,424844699,1431,1431,1431,1431,500
20230629,101600,424129199,1432,1432,1432,1432,501
20230629,101500,423411767,1433,1433,1433,1433,50
20230629,101400,423340117,1429,1430,1430,1429,795
20230629,101300,422204052,1429,1428,1430,1428,14379
20230629,101200,401654614,1429,1428,1429,1428,2111
20230629,101100,398638339,1428,1430,1430,1428,7037
20230629,101000,388585663,1430,1430,1430,1430,2851
20230629,100900,384508733,1432,1431,1432,1431,263
20230629,100800,384132275,1433,1433,1433,1433,15
20230629,100700,384110780,1431,1433,1433,1430,2671
20230629,100600,380289159,1432,1432,1432,1432,499
20230629,100500,379574591,1432,1434,1434,1432,880
20230629,100400,378314032,1434,1434,1434,1434,2
20230629,100300,378311164,1434,1434,1434,1434,8
20230629,100200,378299692,1433,1433,1433,1432,1270
20230629,100100,376480040,1433,1432,1433,1432,939
20230629,100000,375135292,1432,1432,1432,1432,662
20230629,095900,374187308,1429,1434,1434,1429,7023
20230629,095800,364144408,1434,1434,1434,1431,591
20230629,095700,363298414,1431,1430,1431,1430,1278
20230629,095600,361470846,1430,1434,1434,1430,1312
20230629,095500,359591434,1430,1430,1430,1430,1194
20230629,095400,357884014,1430,1430,1430,1430,1550
20230629,095300,355667514,1434,1430,1434,1430,3959
20230629,095200,350005217,1430,1430,1430,1428,19035
20230629,095100,322802047,1430,1431,1433,1430,123
20230629,095000,322626141,1430,1433,1433,1429,229
20230629,094900,322298862,1433,1430,1433,1429,6398
20230629,094800,313148060,1429,1430,1430,1429,422
20230629,094700,312544732,1429,1430,1430,1428,11866
20230629,094600,295588192,1430,1430,1430,1428,2357
20230629,094500,292221064,1431,1433,1435,1430,14962
20230629,094400,270812912,1436,1434,1436,1433,1731
20230629,094300,268332186,1433,1437,1437,1433,6656
20230629,094200,258791354,1433,1435,1435,1433,4058
20230629,094100,252976156,1437,1436,1437,1434,5697
20230629,094000,244802923,1436,1437,1437,1436,732
20230629,093900,243751051,1440,1440,1440,1440,6
20230629,093800,243742411,1437,1438,1438,1437,1206
20230629,093700,242009078,1436,1438,1438,1436,310
20230629,093600,241563826,1438,1436,1438,1436,346
20230629,093500,241066946,1437,1438,1440,1437,417
20230629,093400,240467654,1440,1439,1440,1437,41
20230629,093300,240408679,1440,1440,1441,1437,1020
20230629,093200,238942788,1440,1441,1442,1440,722
20230629,093100,237901705,1441,1441,1442,1441,943
20230629,093000,236542608,1441,1441,1441,1441,381
20230629,092900,235993587,1441,1440,1441,1436,698
20230629,092800,234988469,1440,1435,1440,1435,1101
20230629,092700,233407529,1435,1436,1436,1435,1080
20230629,092600,231856699,1436,1437,1440,1436,5002
20230629,092500,224671780,1437,1441,1441,1437,210
20230629,092400,224369986,1437,1442,1443,1437,6355
20230629,092300,215227187,1442,1440,1442,1438,1486
20230629,092200,213089149,1439,1439,1439,1439,42
20230629,092100,213028711,1439,1443,1443,1439,15082
20230629,092000,191310918,1443,1444,1444,1442,1953
20230629,091900,188493385,1444,1444,1445,1444,67
20230629,091800,188396627,1445,1445,1445,1445,2006
20230629,091700,185497957,1445,1445,1445,1445,503
20230629,091600,184771122,1445,1446,1446,1445,1440
20230629,091500,182690282,1445,1449,1449,1445,7631
20230629,091400,171659197,1449,1444,1449,1442,16652
20230629,091300,147589761,1444,1441,1444,1441,2440
20230629,091200,144068861,1443,1441,1443,1440,1055
20230629,091100,142547127,1439,1440,1440,1439,1396
20230629,091000,140537283,1440,1442,1442,1440,743
20230629,090900,139467277,1442,1443,1443,1440,2639
20230629,090800,135662051,1444,1445,1445,1444,2170
20230629,090700,132527701,1445,1445,1445,1445,762
20230629,090600,131426611,1445,1442,1445,1442,11350
20230629,090500,115048186,1442,1435,1442,1435,7899
20230629,090400,103679257,1436,1436,1439,1434,3642
20230629,090300,98452542,1439,1434,1440,1434,4895
20230629,090200,91412835,1434,1434,1434,1433,557
20230629,090100,90614207,1434,1439,1440,1434,7600
20230629,090000,79705353,1440,1430,1440,1430,50474