042110/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191400,1135220836,1696,1696,1696,1696,29000
20230629,191300,1135220836,1696,1696,1696,1696,0
20230629,191200,1135220836,1696,1696,1696,1696,0
20230629,191100,1135220836,1696,1696,1696,1696,0
20230629,191000,1135220836,1696,1696,1696,1696,0
20230629,190900,1135220836,1696,1696,1696,1696,0
20230629,190800,1135220836,1696,1696,1696,1696,0
20230629,190700,1135220836,1696,1696,1696,1696,0
20230629,190600,1135220836,1696,1696,1696,1696,0
20230629,190500,1135220836,1696,1696,1696,1696,0
20230629,190400,1135220836,1696,1696,1696,1696,0
20230629,190300,1135220836,1696,1696,1696,1696,0
20230629,190200,1135220836,1696,1696,1696,1696,0
20230629,190100,1135220836,1696,1696,1696,1696,0
20230629,190000,1135220836,1696,1696,1696,1696,0
20230629,185900,1135220836,1696,1696,1696,1696,0
20230629,185800,1135220836,1696,1696,1696,1696,0
20230629,185700,1135220836,1696,1696,1696,1696,0
20230629,185600,1135220836,1696,1696,1696,1696,0
20230629,185500,1135220836,1696,1696,1696,1696,0
20230629,185400,1135220836,1696,1696,1696,1696,0
20230629,185300,1135220836,1696,1696,1696,1696,0
20230629,185200,1135220836,1696,1696,1696,1696,0
20230629,185100,1135220836,1696,1696,1696,1696,0
20230629,185000,1135220836,1696,1696,1696,1696,0
20230629,184900,1135220836,1696,1696,1696,1696,0
20230629,184800,1135220836,1696,1696,1696,1696,0
20230629,184700,1135220836,1696,1696,1696,1696,0
20230629,184600,1135220836,1696,1696,1696,1696,0
20230629,184500,1135220836,1696,1696,1696,1696,0
20230629,184400,1135220836,1696,1696,1696,1696,29000
20230629,184300,1135220836,1696,1696,1696,1696,0
20230629,184200,1135220836,1696,1696,1696,1696,0
20230629,184100,1135220836,1696,1696,1696,1696,0
20230629,184000,1135220836,1696,1696,1696,1696,0
20230629,183900,1135220836,1696,1696,1696,1696,0
20230629,183800,1135220836,1696,1696,1696,1696,0
20230629,183700,1135220836,1696,1696,1696,1696,0
20230629,183600,1135220836,1696,1696,1696,1696,0
20230629,183500,1135220836,1696,1696,1696,1696,0
20230629,183400,1135220836,1696,1696,1696,1696,0
20230629,183300,1135220836,1696,1696,1696,1696,0
20230629,183200,1135220836,1696,1696,1696,1696,0
20230629,183100,1135220836,1696,1696,1696,1696,0
20230629,183000,1135220836,1696,1696,1696,1696,0
20230629,182900,1135220836,1696,1696,1696,1696,0
20230629,182800,1135220836,1696,1696,1696,1696,0
20230629,182700,1135220836,1696,1696,1696,1696,0
20230629,182600,1135220836,1696,1696,1696,1696,0
20230629,182500,1135220836,1696,1696,1696,1696,0
20230629,182400,1135220836,1696,1696,1696,1696,0
20230629,182300,1135220836,1696,1696,1696,1696,0
20230629,182200,1135220836,1696,1696,1696,1696,0
20230629,182100,1135220836,1696,1696,1696,1696,0
20230629,182000,1135220836,1696,1696,1696,1696,0
20230629,181900,1135220836,1696,1696,1696,1696,0
20230629,181800,1135220836,1696,1696,1696,1696,0
20230629,181700,1135220836,1696,1696,1696,1696,0
20230629,181600,1135220836,1696,1696,1696,1696,0
20230629,181500,1135220836,1696,1696,1696,1696,0
20230629,181400,1135220836,1696,1696,1696,1696,29000
20230629,181300,1135220836,1696,1696,1696,1696,0
20230629,181200,1135220836,1696,1696,1696,1696,0
20230629,181100,1135220836,1696,1696,1696,1696,0
20230629,181000,1135220836,1696,1696,1696,1696,0
20230629,180900,1135220836,1696,1696,1696,1696,0
20230629,180800,1135220836,1696,1696,1696,1696,0
20230629,180700,1135220836,1696,1696,1696,1696,0
20230629,180600,1135220836,1696,1696,1696,1696,0
20230629,180500,1135220836,1696,1696,1696,1696,0
20230629,180400,1135220836,1696,1696,1696,1696,0
20230629,180300,1135220836,1696,1696,1696,1696,0
20230629,180200,1135220836,1696,1696,1696,1696,0
20230629,180100,1135220836,1696,1696,1696,1696,0
20230629,180000,1135220836,1696,1696,1696,1696,0
20230629,175900,1135220836,1696,1696,1696,1696,0
20230629,175800,1135220836,1696,1696,1696,1696,0
20230629,175700,1135220836,1696,1696,1696,1696,0
20230629,175600,1135220836,1696,1696,1696,1696,0
20230629,175500,1135220836,1696,1696,1696,1696,0
20230629,175400,1135220836,1696,1696,1696,1696,0
20230629,175300,1135220836,1696,1696,1696,1696,0
20230629,175200,1135220836,1696,1696,1696,1696,0
20230629,175100,1135220836,1696,1696,1696,1696,0
20230629,175000,1135220836,1696,1696,1696,1696,0
20230629,174900,1135220836,1696,1696,1696,1696,0
20230629,174800,1135220836,1696,1696,1696,1696,0
20230629,174700,1135220836,1696,1696,1696,1696,0
20230629,174600,1135220836,1696,1696,1696,1696,0
20230629,174500,1135220836,1696,1696,1696,1696,0
20230629,174400,1135220836,1696,1696,1696,1696,29000
20230629,174300,1135220836,1696,1696,1696,1696,0
20230629,174200,1135220836,1696,1696,1696,1696,0
20230629,174100,1135220836,1696,1696,1696,1696,0
20230629,174000,1135220836,1696,1696,1696,1696,0
20230629,173900,1135220836,1696,1696,1696,1696,0
20230629,173800,1135220836,1696,1696,1696,1696,0
20230629,173700,1135220836,1696,1696,1696,1696,0
20230629,173600,1135220836,1696,1696,1696,1696,0
20230629,173500,1135220836,1696,1696,1696,1696,0
20230629,173400,1135220836,1696,1696,1696,1696,0
20230629,173300,1135220836,1696,1696,1696,1696,0
20230629,173200,1135220836,1696,1696,1696,1696,0
20230629,173100,1135220836,1696,1696,1696,1696,0
20230629,173000,1135220836,1696,1696,1696,1696,0
20230629,172900,1135220836,1696,1696,1696,1696,0
20230629,172800,1135220836,1696,1696,1696,1696,0
20230629,172700,1135220836,1696,1696,1696,1696,0
20230629,172600,1135220836,1696,1696,1696,1696,0
20230629,172500,1135220836,1696,1696,1696,1696,0
20230629,172400,1135220836,1696,1696,1696,1696,0
20230629,172300,1135220836,1696,1696,1696,1696,0
20230629,172200,1135220836,1696,1696,1696,1696,0
20230629,172100,1135220836,1696,1696,1696,1696,0
20230629,172000,1135220836,1696,1696,1696,1696,0
20230629,171900,1135220836,1696,1696,1696,1696,0
20230629,171800,1135220836,1696,1696,1696,1696,0
20230629,171700,1135220836,1696,1696,1696,1696,0
20230629,171600,1135220836,1696,1696,1696,1696,0
20230629,171500,1135220836,1696,1696,1696,1696,0
20230629,171400,1135220836,1696,1696,1696,1696,29000
20230629,171300,1135220836,1696,1696,1696,1696,0
20230629,171200,1135220836,1696,1696,1696,1696,0
20230629,171100,1135220836,1696,1696,1696,1696,0
20230629,171000,1135220836,1696,1696,1696,1696,0
20230629,170900,1135220836,1696,1696,1696,1696,0
20230629,170800,1135220836,1696,1696,1696,1696,0
20230629,170700,1135220836,1696,1696,1696,1696,0
20230629,170600,1135220836,1696,1696,1696,1696,0
20230629,170500,1135220836,1696,1696,1696,1696,0
20230629,170400,1135220836,1696,1696,1696,1696,0
20230629,170300,1135220836,1696,1696,1696,1696,0
20230629,170200,1135220836,1696,1696,1696,1696,0
20230629,170100,1135220836,1696,1696,1696,1696,0
20230629,170000,1135220836,1696,1696,1696,1696,0
20230629,165900,1135220836,1696,1696,1696,1696,0
20230629,165800,1135220836,1696,1696,1696,1696,0
20230629,165700,1135220836,1696,1696,1696,1696,0
20230629,165600,1135220836,1696,1696,1696,1696,0
20230629,165500,1135220836,1696,1696,1696,1696,0
20230629,165400,1135220836,1696,1696,1696,1696,0
20230629,165300,1135220836,1696,1696,1696,1696,0
20230629,165200,1135220836,1696,1696,1696,1696,0
20230629,165100,1135220836,1696,1696,1696,1696,0
20230629,165000,1135220836,1696,1696,1696,1696,0
20230629,164900,1135220836,1696,1696,1696,1696,0
20230629,164800,1135220836,1696,1696,1696,1696,0
20230629,164700,1135220836,1696,1696,1696,1696,0
20230629,164600,1135220836,1696,1696,1696,1696,0
20230629,164500,1135220836,1696,1696,1696,1696,0
20230629,164400,1135220836,1696,1696,1696,1696,29000
20230629,164300,1135220836,1696,1696,1696,1696,0
20230629,164200,1135220836,1696,1696,1696,1696,0
20230629,164100,1135220836,1696,1696,1696,1696,0
20230629,164000,1135220836,1696,1696,1696,1696,0
20230629,163900,1135220836,1696,1696,1696,1696,0
20230629,163800,1135220836,1696,1696,1696,1696,0
20230629,163700,1135220836,1696,1696,1696,1696,0
20230629,163600,1135220836,1696,1696,1696,1696,0
20230629,163500,1135220836,1696,1696,1696,1696,0
20230629,163400,1135220836,1696,1696,1696,1696,0
20230629,163300,1135220836,1696,1696,1696,1696,0
20230629,163200,1135220836,1696,1696,1696,1696,0
20230629,163100,1135220836,1696,1696,1696,1696,0
20230629,163000,1135220836,1696,1696,1696,1696,0
20230629,162900,1135220836,1696,1696,1696,1696,0
20230629,162800,1135220836,1696,1696,1696,1696,0
20230629,162700,1135220836,1696,1696,1696,1696,0
20230629,162600,1135220836,1696,1696,1696,1696,0
20230629,162500,1135220836,1696,1696,1696,1696,0
20230629,162400,1135220836,1696,1696,1696,1696,0
20230629,162300,1135220836,1696,1696,1696,1696,0
20230629,162200,1135220836,1696,1696,1696,1696,0
20230629,162100,1135220836,1696,1696,1696,1696,0
20230629,162000,1135220836,1696,1696,1696,1696,0
20230629,161900,1135220836,1696,1696,1696,1696,0
20230629,161800,1135220836,1696,1696,1696,1696,0
20230629,161700,1135220836,1696,1696,1696,1696,0
20230629,161600,1135220836,1696,1696,1696,1696,0
20230629,161500,1135220836,1696,1696,1696,1696,0
20230629,161400,1135220836,1696,1696,1696,1696,29000
20230629,161300,1135220836,1696,1696,1696,1696,0
20230629,161200,1135220836,1696,1696,1696,1696,0
20230629,161100,1135220836,1696,1696,1696,1696,0
20230629,161000,1135220836,1696,1696,1696,1696,0
20230629,160900,1135220836,1696,1696,1696,1696,0
20230629,160800,1135220836,1696,1696,1696,1696,0
20230629,160700,1135220836,1696,1696,1696,1696,0
20230629,160600,1135220836,1696,1696,1696,1696,0
20230629,160500,1135220836,1696,1696,1696,1696,0
20230629,160400,1135220836,1696,1696,1696,1696,0
20230629,160300,1135220836,1696,1696,1696,1696,0
20230629,160200,1135220836,1696,1696,1696,1696,0
20230629,160100,1135220836,1696,1696,1696,1696,0
20230629,160000,1135220836,1696,1696,1696,1696,0
20230629,155900,1135220836,1696,1696,1696,1696,0
20230629,155800,1135220836,1696,1696,1696,1696,0
20230629,155700,1135220836,1696,1696,1696,1696,0
20230629,155600,1135220836,1696,1696,1696,1696,0
20230629,155500,1135220836,1696,1696,1696,1696,0
20230629,155400,1135220836,1696,1696,1696,1696,0
20230629,155300,1135220836,1696,1696,1696,1696,0
20230629,155200,1135220836,1696,1696,1696,1696,0
20230629,155100,1135220836,1696,1696,1696,1696,0
20230629,155000,1135220836,1696,1696,1696,1696,0
20230629,154900,1135220836,1696,1696,1696,1696,0
20230629,154800,1135220836,1696,1696,1696,1696,0
20230629,154700,1135220836,1696,1696,1696,1696,0
20230629,154600,1135220836,1696,1696,1696,1696,0
20230629,154500,1135220836,1696,1696,1696,1696,0
20230629,154400,1135220836,1696,1696,1696,1696,29000
20230629,154300,1135220836,1696,1696,1696,1696,0
20230629,154200,1135220836,1696,1696,1696,1696,0
20230629,154100,1135220836,1696,1696,1696,1696,0
20230629,154000,1135220836,1696,1696,1696,1696,0
20230629,153900,1135220836,1696,1696,1696,1696,0
20230629,153800,1135220836,1696,1696,1696,1696,0
20230629,153700,1135220836,1696,1696,1696,1696,0
20230629,153600,1135220836,1696,1696,1696,1696,0
20230629,153500,1135220836,1696,1696,1696,1696,0
20230629,153400,1135220836,1696,1696,1696,1696,0
20230629,153300,1135220836,1696,1696,1696,1696,0
20230629,153200,1135220836,1696,1696,1696,1696,0
20230629,153100,1135220836,1696,1696,1696,1696,0
20230629,153000,1135220836,1696,1696,1696,1696,29000
20230629,152900,1086036836,1703,1703,1703,1703,0
20230629,152800,1086036836,1703,1703,1703,1703,0
20230629,152700,1086036836,1703,1703,1703,1703,0
20230629,152600,1086036836,1703,1703,1703,1703,0
20230629,152500,1086036836,1703,1703,1703,1703,0
20230629,152400,1086036836,1703,1703,1703,1703,0
20230629,152300,1086036836,1703,1703,1703,1703,0
20230629,152200,1086036836,1703,1703,1703,1703,0
20230629,152100,1086036836,1703,1703,1703,1703,0
20230629,152000,1086036836,1703,1703,1703,1703,0
20230629,151900,1086036836,1703,1701,1703,1701,1146
20230629,151800,1084085841,1697,1697,1697,1697,500
20230629,151700,1083237341,1697,1698,1698,1697,414
20230629,151600,1082534401,1699,1699,1699,1699,86
20230629,151500,1082388287,1701,1701,1701,1701,0
20230629,151400,1082388287,1701,1701,1701,1701,0
20230629,151300,1082388287,1701,1701,1701,1701,433
20230629,151200,1081651754,1702,1702,1702,1702,6
20230629,151100,1081641542,1702,1702,1702,1702,0
20230629,151000,1081641542,1702,1702,1702,1702,0
20230629,150900,1081641542,1702,1702,1702,1702,0
20230629,150800,1081641542,1702,1702,1702,1702,0
20230629,150700,1081641542,1702,1702,1702,1702,1
20230629,150600,1081639840,1702,1702,1702,1702,0
20230629,150500,1081639840,1702,1702,1702,1702,2000
20230629,150400,1078235840,1702,1702,1702,1702,2
20230629,150300,1078232436,1698,1697,1698,1697,2028
20230629,150200,1074789893,1697,1697,1697,1697,622
20230629,150100,1073734359,1697,1697,1697,1697,1000
20230629,150000,1072037359,1700,1700,1700,1700,0
20230629,145900,1072037359,1700,1700,1700,1700,1
20230629,145800,1072035659,1696,1700,1700,1696,5146
20230629,145700,1063295026,1700,1700,1700,1700,3000
20230629,145600,1058195026,1701,1701,1701,1701,3
20230629,145500,1058189923,1702,1702,1702,1702,0
20230629,145400,1058189923,1702,1702,1702,1702,0
20230629,145300,1058189923,1702,1702,1702,1702,0
20230629,145200,1058189923,1702,1702,1702,1702,20
20230629,145100,1058155883,1700,1700,1700,1700,100
20230629,145000,1057985883,1700,1700,1700,1700,0
20230629,144900,1057985883,1700,1700,1700,1700,789
20230629,144800,1056644583,1702,1702,1702,1702,3
20230629,144700,1056639477,1701,1701,1701,1701,4659
20230629,144600,1048714518,1702,1702,1702,1702,0
20230629,144500,1048714518,1702,1702,1702,1702,0
20230629,144400,1048714518,1702,1702,1702,1702,0
20230629,144300,1048714518,1702,1702,1702,1702,0
20230629,144200,1048714518,1702,1702,1702,1702,100
20230629,144100,1048544318,1702,1702,1702,1702,0
20230629,144000,1048544318,1702,1702,1702,1702,0
20230629,143900,1048544318,1702,1702,1702,1702,0
20230629,143800,1048544318,1702,1702,1702,1702,0
20230629,143700,1048544318,1702,1703,1703,1702,540
20230629,143600,1047625228,1703,1703,1703,1703,5
20230629,143500,1047616713,1702,1702,1702,1702,0
20230629,143400,1047616713,1702,1702,1702,1702,2500
20230629,143300,1043361713,1702,1702,1702,1702,103
20230629,143200,1043186407,1702,1702,1702,1702,1471
20230629,143100,1040682765,1705,1705,1705,1705,0
20230629,143000,1040682765,1705,1705,1705,1705,0
20230629,142900,1040682765,1705,1705,1705,1705,20
20230629,142800,1040648665,1702,1702,1702,1702,20
20230629,142700,1040614625,1702,1702,1702,1702,3
20230629,142600,1040609519,1702,1702,1702,1702,0
20230629,142500,1040609519,1702,1702,1702,1702,0
20230629,142400,1040609519,1702,1702,1702,1702,0
20230629,142300,1040609519,1702,1702,1702,1702,0
20230629,142200,1040609519,1702,1702,1702,1702,0
20230629,142100,1040609519,1702,1702,1702,1702,0
20230629,142000,1040609519,1702,1702,1702,1702,0
20230629,141900,1040609519,1702,1702,1702,1702,0
20230629,141800,1040609519,1702,1703,1703,1702,2028
20230629,141700,1037157859,1702,1702,1702,1702,0
20230629,141600,1037157859,1702,1702,1702,1702,0
20230629,141500,1037157859,1702,1702,1702,1702,658
20230629,141400,1036037943,1703,1703,1703,1703,1346
20230629,141300,1033745705,1704,1704,1704,1704,0
20230629,141200,1033745705,1704,1704,1704,1704,0
20230629,141100,1033745705,1704,1704,1704,1704,0
20230629,141000,1033745705,1704,1704,1704,1704,0
20230629,140900,1033745705,1704,1704,1704,1704,3
20230629,140800,1033740593,1704,1704,1704,1704,66
20230629,140700,1033628129,1706,1706,1706,1706,0
20230629,140600,1033628129,1706,1706,1706,1706,0
20230629,140500,1033628129,1706,1706,1706,1706,0
20230629,140400,1033628129,1706,1706,1706,1706,0
20230629,140300,1033628129,1706,1706,1706,1706,0
20230629,140200,1033628129,1706,1706,1706,1706,2
20230629,140100,1033624717,1706,1706,1706,1706,0
20230629,140000,1033624717,1706,1706,1706,1706,10
20230629,135900,1033607657,1708,1708,1708,1708,0
20230629,135800,1033607657,1708,1708,1708,1708,0
20230629,135700,1033607657,1708,1708,1708,1708,0
20230629,135600,1033607657,1708,1708,1708,1708,0
20230629,135500,1033607657,1708,1708,1708,1708,0
20230629,135400,1033607657,1708,1708,1708,1708,0
20230629,135300,1033607657,1708,1708,1708,1708,0
20230629,135200,1033607657,1708,1708,1708,1708,0
20230629,135100,1033607657,1708,1708,1708,1708,0
20230629,135000,1033607657,1708,1708,1708,1708,0
20230629,134900,1033607657,1708,1708,1708,1708,0
20230629,134800,1033607657,1708,1708,1708,1708,0
20230629,134700,1033607657,1708,1708,1708,1708,0
20230629,134600,1033607657,1708,1708,1708,1708,0
20230629,134500,1033607657,1708,1708,1708,1708,0
20230629,134400,1033607657,1708,1708,1708,1708,120
20230629,134300,1033402697,1705,1705,1705,1705,0
20230629,134200,1033402697,1705,1706,1706,1705,2
20230629,134100,1033399286,1707,1707,1707,1707,2
20230629,134000,1033395872,1703,1705,1705,1703,57
20230629,133900,1033298792,1703,1703,1703,1703,0
20230629,133800,1033298792,1703,1704,1704,1703,1000
20230629,133700,1031595791,1710,1710,1710,1710,0
20230629,133600,1031595791,1710,1710,1710,1710,0
20230629,133500,1031595791,1710,1710,1710,1703,502
20230629,133400,1030740859,1706,1706,1706,1706,0
20230629,133300,1030740859,1706,1706,1706,1706,0
20230629,133200,1030740859,1706,1706,1706,1706,0
20230629,133100,1030740859,1706,1706,1706,1706,0
20230629,133000,1030740859,1706,1706,1706,1706,0
20230629,132900,1030740859,1706,1706,1706,1706,0
20230629,132800,1030740859,1706,1706,1706,1706,0
20230629,132700,1030740859,1706,1706,1706,1706,0
20230629,132600,1030740859,1706,1706,1706,1706,0
20230629,132500,1030740859,1706,1706,1706,1706,0
20230629,132400,1030740859,1706,1706,1706,1706,0
20230629,132300,1030740859,1706,1706,1706,1706,0
20230629,132200,1030740859,1706,1706,1706,1706,0
20230629,132100,1030740859,1706,1706,1706,1706,0
20230629,132000,1030740859,1706,1706,1706,1706,2
20230629,131900,1030737447,1712,1712,1712,1712,0
20230629,131800,1030737447,1712,1712,1712,1712,0
20230629,131700,1030737447,1712,1706,1712,1706,2
20230629,131600,1030734029,1703,1703,1703,1703,0
20230629,131500,1030734029,1703,1703,1703,1703,0
20230629,131400,1030734029,1703,1703,1703,1703,0
20230629,131300,1030734029,1703,1705,1705,1703,3091
20230629,131200,1025467743,1711,1711,1711,1711,1
20230629,131100,1025466032,1713,1713,1713,1713,0
20230629,131000,1025466032,1713,1713,1713,1713,0
20230629,130900,1025466032,1713,1713,1713,1713,0
20230629,130800,1025466032,1713,1705,1713,1705,588
20230629,130700,1024462406,1704,1704,1704,1704,0
20230629,130600,1024462406,1704,1704,1704,1704,40
20230629,130500,1024394246,1705,1705,1705,1705,0
20230629,130400,1024394246,1705,1705,1705,1705,0
20230629,130300,1024394246,1705,1705,1705,1705,200
20230629,130200,1024053246,1705,1705,1705,1705,0
20230629,130100,1024053246,1705,1705,1705,1705,20
20230629,130000,1024019146,1705,1705,1705,1705,0
20230629,125900,1024019146,1705,1705,1705,1705,0
20230629,125800,1024019146,1705,1705,1705,1705,0
20230629,125700,1024019146,1705,1705,1705,1705,47
20230629,125600,1023939011,1705,1705,1705,1705,0
20230629,125500,1023939011,1705,1705,1705,1705,0
20230629,125400,1023939011,1705,1705,1705,1705,600
20230629,125300,1022916011,1705,1705,1705,1705,0
20230629,125200,1022916011,1705,1705,1705,1705,0
20230629,125100,1022916011,1705,1705,1705,1705,0
20230629,125000,1022916011,1705,1705,1705,1705,2561
20230629,124900,1018549506,1706,1706,1706,1706,0
20230629,124800,1018549506,1706,1706,1706,1706,3
20230629,124700,1018544388,1707,1707,1707,1707,0
20230629,124600,1018544388,1707,1707,1707,1707,1
20230629,124500,1018542681,1706,1706,1706,1706,1
20230629,124400,1018540975,1705,1705,1705,1705,0
20230629,124300,1018540975,1705,1705,1705,1705,0
20230629,124200,1018540975,1705,1706,1706,1705,67
20230629,124100,1018426738,1705,1705,1705,1705,0
20230629,124000,1018426738,1705,1705,1705,1705,0
20230629,123900,1018426738,1705,1705,1705,1705,0
20230629,123800,1018426738,1705,1706,1706,1705,392
20230629,123700,1017758270,1706,1706,1706,1706,0
20230629,123600,1017758270,1706,1706,1706,1706,0
20230629,123500,1017758270,1706,1706,1706,1706,0
20230629,123400,1017758270,1706,1706,1706,1706,0
20230629,123300,1017758270,1706,1706,1706,1706,0
20230629,123200,1017758270,1706,1706,1706,1706,0
20230629,123100,1017758270,1706,1706,1706,1706,0
20230629,123000,1017758270,1706,1706,1706,1706,0
20230629,122900,1017758270,1706,1706,1706,1706,0
20230629,122800,1017758270,1706,1706,1706,1706,0
20230629,122700,1017758270,1706,1706,1706,1706,0
20230629,122600,1017758270,1706,1706,1706,1706,0
20230629,122500,1017758270,1706,1706,1706,1706,0
20230629,122400,1017758270,1706,1706,1706,1706,160
20230629,122300,1017485310,1706,1706,1706,1706,0
20230629,122200,1017485310,1706,1706,1706,1706,500
20230629,122100,1016632310,1706,1706,1706,1706,300
20230629,122000,1016120510,1706,1711,1711,1706,14
20230629,121900,1016096611,1711,1711,1711,1711,270
20230629,121800,1015634641,1711,1711,1711,1711,0
20230629,121700,1015634641,1711,1711,1711,1711,0
20230629,121600,1015634641,1711,1711,1711,1711,1
20230629,121500,1015632930,1707,1707,1707,1707,0
20230629,121400,1015632930,1707,1707,1707,1707,0
20230629,121300,1015632930,1707,1707,1707,1707,0
20230629,121200,1015632930,1707,1707,1707,1707,0
20230629,121100,1015632930,1707,1707,1707,1707,0
20230629,121000,1015632930,1707,1707,1707,1707,8
20230629,120900,1015619274,1704,1704,1704,1704,0
20230629,120800,1015619274,1704,1704,1704,1704,194
20230629,120700,1015288698,1704,1704,1704,1704,100
20230629,120600,1015118298,1705,1705,1705,1705,6
20230629,120500,1015108068,1705,1704,1705,1704,148
20230629,120400,1014855855,1704,1704,1704,1704,1003
20230629,120300,1013146743,1705,1705,1705,1705,5
20230629,120200,1013138218,1706,1706,1706,1706,0
20230629,120100,1013138218,1706,1706,1706,1706,6
20230629,120000,1013127982,1706,1706,1706,1706,3
20230629,115900,1013122864,1708,1708,1708,1708,0
20230629,115800,1013122864,1708,1708,1708,1708,0
20230629,115700,1013122864,1708,1707,1708,1703,53
20230629,115600,1013032561,1703,1703,1703,1703,0
20230629,115500,1013032561,1703,1703,1703,1703,0
20230629,115400,1013032561,1703,1703,1703,1703,148
20230629,115300,1012780517,1704,1705,1705,1704,2785
20230629,115200,1008033431,1705,1705,1705,1705,0
20230629,115100,1008033431,1705,1705,1705,1705,0
20230629,115000,1008033431,1705,1705,1705,1705,1
20230629,114900,1008031726,1712,1712,1712,1712,3
20230629,114800,1008026590,1712,1712,1712,1712,0
20230629,114700,1008026590,1712,1712,1712,1712,0
20230629,114600,1008026590,1712,1712,1712,1712,719
20230629,114500,1006795662,1712,1712,1712,1712,0
20230629,114400,1006795662,1712,1712,1712,1712,0
20230629,114300,1006795662,1712,1712,1712,1712,0
20230629,114200,1006795662,1712,1712,1712,1712,354
20230629,114100,1006189614,1712,1712,1712,1712,227
20230629,114000,1005800990,1712,1712,1712,1712,0
20230629,113900,1005800990,1712,1712,1712,1712,0
20230629,113800,1005800990,1712,1712,1712,1712,0
20230629,113700,1005800990,1712,1712,1712,1712,1
20230629,113600,1005799278,1705,1710,1710,1705,1000
20230629,113500,1004092681,1710,1710,1710,1710,0
20230629,113400,1004092681,1710,1710,1710,1710,0
20230629,113300,1004092681,1710,1710,1710,1710,0
20230629,113200,1004092681,1710,1710,1710,1710,0
20230629,113100,1004092681,1710,1710,1710,1710,0
20230629,113000,1004092681,1710,1710,1710,1710,0
20230629,112900,1004092681,1710,1710,1710,1710,291
20230629,112800,1003595071,1712,1712,1712,1712,0
20230629,112700,1003595071,1712,1712,1712,1712,0
20230629,112600,1003595071,1712,1712,1712,1712,3
20230629,112500,1003589935,1704,1707,1707,1704,1200
20230629,112400,1001543946,1704,1704,1704,1704,60
20230629,112300,1001441706,1713,1713,1713,1713,0
20230629,112200,1001441706,1713,1713,1713,1713,0
20230629,112100,1001441706,1713,1713,1713,1713,1
20230629,112000,1001439993,1703,1703,1703,1703,0
20230629,111900,1001439993,1703,1703,1703,1703,1
20230629,111800,1001438290,1713,1713,1713,1713,0
20230629,111700,1001438290,1713,1710,1713,1702,2212
20230629,111600,997664774,1710,1710,1710,1710,148
20230629,111500,997411694,1710,1710,1710,1710,0
20230629,111400,997411694,1710,1710,1710,1710,1
20230629,111300,997409984,1710,1710,1710,1710,0
20230629,111200,997409984,1710,1710,1710,1710,37
20230629,111100,997346714,1709,1709,1709,1709,0
20230629,111000,997346714,1709,1709,1709,1709,1110
20230629,110900,995449724,1709,1710,1710,1709,4133
20230629,110800,988382455,1710,1710,1710,1710,2770
20230629,110700,983645755,1710,1710,1710,1710,175
20230629,110600,983346505,1710,1710,1710,1710,0
20230629,110500,983346505,1710,1710,1710,1710,0
20230629,110400,983346505,1710,1711,1711,1710,6283
20230629,110300,972601575,1711,1711,1711,1711,0
20230629,110200,972601575,1711,1711,1711,1711,40
20230629,110100,972533135,1713,1713,1713,1713,0
20230629,110000,972533135,1713,1713,1713,1713,0
20230629,105900,972533135,1713,1714,1714,1713,212
20230629,105800,972169789,1714,1714,1714,1714,0
20230629,105700,972169789,1714,1714,1714,1714,0
20230629,105600,972169789,1714,1714,1714,1714,0
20230629,105500,972169789,1714,1714,1714,1714,213
20230629,105400,971804707,1713,1713,1713,1713,0
20230629,105300,971804707,1713,1713,1713,1713,0
20230629,105200,971804707,1713,1713,1713,1713,0
20230629,105100,971804707,1713,1713,1713,1713,1
20230629,105000,971802994,1719,1719,1719,1719,3
20230629,104900,971797837,1718,1718,1718,1718,0
20230629,104800,971797837,1718,1717,1718,1717,600
20230629,104700,970767307,1718,1718,1718,1718,0
20230629,104600,970767307,1718,1718,1718,1718,500
20230629,104500,969908307,1710,1710,1710,1710,0
20230629,104400,969908307,1710,1713,1713,1710,325
20230629,104300,969352116,1719,1719,1719,1719,1
20230629,104200,969350397,1713,1713,1713,1713,1
20230629,104100,969348684,1720,1720,1720,1720,0
20230629,104000,969348684,1720,1720,1720,1720,0
20230629,103900,969348684,1720,1720,1720,1720,0
20230629,103800,969348684,1720,1720,1720,1720,0
20230629,103700,969348684,1720,1711,1720,1710,4994
20230629,103600,960791098,1712,1714,1714,1712,4981
20230629,103500,952260262,1714,1714,1714,1714,0
20230629,103400,952260262,1714,1714,1714,1714,923
20230629,103300,950678240,1715,1715,1715,1715,71
20230629,103200,950556475,1715,1715,1715,1715,1072
20230629,103100,948717995,1715,1715,1715,1715,0
20230629,103000,948717995,1715,1715,1715,1715,14
20230629,102900,948693985,1715,1715,1715,1715,0
20230629,102800,948693985,1715,1715,1715,1715,110
20230629,102700,948505335,1716,1716,1716,1716,51
20230629,102600,948417819,1716,1716,1716,1716,61
20230629,102500,948313143,1717,1720,1720,1717,155
20230629,102400,948046803,1720,1730,1730,1720,2250
20230629,102300,944164313,1730,1725,1730,1725,6052
20230629,102200,933700273,1720,1714,1720,1714,7913
20230629,102100,920108919,1713,1711,1713,1711,564
20230629,102000,919143907,1713,1710,1713,1700,47960
20230629,101900,837428674,1710,1712,1712,1710,7363
20230629,101800,824837123,1711,1711,1711,1711,425
20230629,101700,824109948,1711,1711,1711,1711,214
20230629,101600,823743794,1711,1713,1713,1711,299
20230629,101500,823231805,1715,1715,1715,1715,100
20230629,101400,823060305,1715,1715,1715,1715,100
20230629,101300,822888805,1717,1715,1717,1711,104
20230629,101200,822710245,1711,1711,1711,1711,278
20230629,101100,822234587,1711,1711,1711,1711,0
20230629,101000,822234587,1711,1712,1712,1711,3010
20230629,100900,817084467,1711,1711,1711,1711,0
20230629,100800,817084467,1711,1711,1711,1711,0
20230629,100700,817084467,1711,1712,1712,1711,2335
20230629,100600,813089232,1711,1717,1717,1711,2406
20230629,100500,808970330,1711,1711,1711,1711,960
20230629,100400,807327770,1711,1715,1715,1711,8591
20230629,100300,792625548,1715,1718,1718,1715,3088
20230629,100200,787327482,1718,1718,1718,1718,351
20230629,100100,786724464,1718,1718,1718,1718,3
20230629,100000,786719310,1724,1719,1727,1718,553
20230629,095900,785768934,1719,1719,1719,1719,8643
20230629,095800,770911617,1720,1727,1727,1720,15279
20230629,095700,744596629,1727,1728,1728,1727,1177
20230629,095600,742563403,1729,1730,1730,1729,2835
20230629,095500,737659786,1730,1731,1731,1730,2475
20230629,095400,733375875,1731,1732,1732,1731,1916
20230629,095300,730058728,1732,1733,1733,1732,1182
20230629,095200,728010442,1732,1734,1734,1732,2771
20230629,095100,723208244,1734,1735,1735,1733,7402
20230629,095000,710377321,1736,1740,1740,1736,14128
20230629,094900,685814848,1740,1746,1746,1740,21929
20230629,094800,647640084,1743,1743,1747,1743,3520
20230629,094700,641499716,1743,1743,1747,1743,2464
20230629,094600,637202964,1743,1742,1747,1742,3601
20230629,094500,630921300,1742,1741,1748,1740,5031
20230629,094400,622164126,1741,1748,1748,1740,19741
20230629,094300,587735513,1749,1751,1753,1748,14937
20230629,094200,561595724,1751,1749,1759,1744,21641
20230629,094100,523754544,1748,1781,1781,1748,76527
20230629,094000,389191912,1782,1749,1796,1735,122097
20230629,093900,174492362,1749,1709,1750,1709,74285
20230629,093800,44797543,1710,1697,1710,1697,6147
20230629,093700,34346308,1697,1697,1697,1697,14
20230629,093600,34322550,1699,1699,1699,1699,0
20230629,093500,34322550,1699,1699,1699,1699,500
20230629,093400,33473050,1695,1695,1695,1695,0
20230629,093300,33473050,1695,1695,1695,1695,0
20230629,093200,33473050,1695,1695,1695,1695,0
20230629,093100,33473050,1695,1695,1699,1695,842
20230629,093000,32045852,1695,1695,1695,1695,950
20230629,092900,30435602,1695,1697,1697,1695,9018
20230629,092800,15148214,1700,1700,1700,1700,0
20230629,092700,15148214,1700,1700,1700,1700,20
20230629,092600,15114214,1700,1698,1700,1697,36
20230629,092500,15053027,1700,1702,1702,1699,576
20230629,092400,14073474,1702,1702,1702,1702,78
20230629,092300,13940718,1702,1702,1702,1702,110
20230629,092200,13753498,1703,1703,1703,1703,18
20230629,092100,13722844,1703,1702,1703,1702,3000
20230629,092000,8613934,1702,1702,1702,1702,0
20230629,091900,8613934,1702,1702,1702,1702,2
20230629,091800,8610530,1699,1700,1702,1699,95
20230629,091700,8449028,1700,1700,1700,1700,1
20230629,091600,8447328,1700,1700,1700,1700,0
20230629,091500,8447328,1700,1700,1700,1700,0
20230629,091400,8447328,1700,1698,1702,1698,381
20230629,091300,7800370,1698,1698,1698,1698,0
20230629,091200,7800370,1698,1698,1701,1698,349
20230629,091100,7207762,1702,1702,1702,1702,2
20230629,091000,7204358,1699,1699,1699,1699,0
20230629,090900,7204358,1699,1699,1699,1699,0
20230629,090800,7204358,1699,1699,1699,1699,1
20230629,090700,7202659,1699,1701,1701,1699,2571
20230629,090600,2831641,1701,1701,1701,1701,0
20230629,090500,2831641,1701,1701,1701,1701,0
20230629,090400,2831641,1701,1701,1701,1701,1
20230629,090300,2829940,1701,1703,1703,1701,921
20230629,090200,1262756,1703,1705,1705,1703,23
20230629,090100,1223583,1708,1708,1708,1708,2
20230629,090000,1220167,1708,1709,1709,1708,714