KissMeData/119860/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195300,555626650,13290,13290,13290,13290,3624
20230629,195200,555626650,13290,13290,13290,13290,0
20230629,195100,555626650,13290,13290,13290,13290,0
20230629,195000,555626650,13290,13290,13290,13290,0
20230629,194900,555626650,13290,13290,13290,13290,0
20230629,194800,555626650,13290,13290,13290,13290,0
20230629,194700,555626650,13290,13290,13290,13290,0
20230629,194600,555626650,13290,13290,13290,13290,0
20230629,194500,555626650,13290,13290,13290,13290,0
20230629,194400,555626650,13290,13290,13290,13290,0
20230629,194300,555626650,13290,13290,13290,13290,0
20230629,194200,555626650,13290,13290,13290,13290,0
20230629,194100,555626650,13290,13290,13290,13290,0
20230629,194000,555626650,13290,13290,13290,13290,0
20230629,193900,555626650,13290,13290,13290,13290,0
20230629,193800,555626650,13290,13290,13290,13290,0
20230629,193700,555626650,13290,13290,13290,13290,0
20230629,193600,555626650,13290,13290,13290,13290,0
20230629,193500,555626650,13290,13290,13290,13290,0
20230629,193400,555626650,13290,13290,13290,13290,0
20230629,193300,555626650,13290,13290,13290,13290,0
20230629,193200,555626650,13290,13290,13290,13290,0
20230629,193100,555626650,13290,13290,13290,13290,0
20230629,193000,555626650,13290,13290,13290,13290,0
20230629,192900,555626650,13290,13290,13290,13290,0
20230629,192800,555626650,13290,13290,13290,13290,0
20230629,192700,555626650,13290,13290,13290,13290,0
20230629,192600,555626650,13290,13290,13290,13290,0
20230629,192500,555626650,13290,13290,13290,13290,0
20230629,192400,555626650,13290,13290,13290,13290,0
20230629,192300,555626650,13290,13290,13290,13290,3624
20230629,192200,555626650,13290,13290,13290,13290,0
20230629,192100,555626650,13290,13290,13290,13290,0
20230629,192000,555626650,13290,13290,13290,13290,0
20230629,191900,555626650,13290,13290,13290,13290,0
20230629,191800,555626650,13290,13290,13290,13290,0
20230629,191700,555626650,13290,13290,13290,13290,0
20230629,191600,555626650,13290,13290,13290,13290,0
20230629,191500,555626650,13290,13290,13290,13290,0
20230629,191400,555626650,13290,13290,13290,13290,0
20230629,191300,555626650,13290,13290,13290,13290,0
20230629,191200,555626650,13290,13290,13290,13290,0
20230629,191100,555626650,13290,13290,13290,13290,0
20230629,191000,555626650,13290,13290,13290,13290,0
20230629,190900,555626650,13290,13290,13290,13290,0
20230629,190800,555626650,13290,13290,13290,13290,0
20230629,190700,555626650,13290,13290,13290,13290,0
20230629,190600,555626650,13290,13290,13290,13290,0
20230629,190500,555626650,13290,13290,13290,13290,0
20230629,190400,555626650,13290,13290,13290,13290,0
20230629,190300,555626650,13290,13290,13290,13290,0
20230629,190200,555626650,13290,13290,13290,13290,0
20230629,190100,555626650,13290,13290,13290,13290,0
20230629,190000,555626650,13290,13290,13290,13290,0
20230629,185900,555626650,13290,13290,13290,13290,0
20230629,185800,555626650,13290,13290,13290,13290,0
20230629,185700,555626650,13290,13290,13290,13290,0
20230629,185600,555626650,13290,13290,13290,13290,0
20230629,185500,555626650,13290,13290,13290,13290,0
20230629,185400,555626650,13290,13290,13290,13290,0
20230629,185300,555626650,13290,13290,13290,13290,3624
20230629,185200,555626650,13290,13290,13290,13290,0
20230629,185100,555626650,13290,13290,13290,13290,0
20230629,185000,555626650,13290,13290,13290,13290,0
20230629,184900,555626650,13290,13290,13290,13290,0
20230629,184800,555626650,13290,13290,13290,13290,0
20230629,184700,555626650,13290,13290,13290,13290,0
20230629,184600,555626650,13290,13290,13290,13290,0
20230629,184500,555626650,13290,13290,13290,13290,0
20230629,184400,555626650,13290,13290,13290,13290,0
20230629,184300,555626650,13290,13290,13290,13290,0
20230629,184200,555626650,13290,13290,13290,13290,0
20230629,184100,555626650,13290,13290,13290,13290,0
20230629,184000,555626650,13290,13290,13290,13290,0
20230629,183900,555626650,13290,13290,13290,13290,0
20230629,183800,555626650,13290,13290,13290,13290,0
20230629,183700,555626650,13290,13290,13290,13290,0
20230629,183600,555626650,13290,13290,13290,13290,0
20230629,183500,555626650,13290,13290,13290,13290,0
20230629,183400,555626650,13290,13290,13290,13290,0
20230629,183300,555626650,13290,13290,13290,13290,0
20230629,183200,555626650,13290,13290,13290,13290,0
20230629,183100,555626650,13290,13290,13290,13290,0
20230629,183000,555626650,13290,13290,13290,13290,0
20230629,182900,555626650,13290,13290,13290,13290,0
20230629,182800,555626650,13290,13290,13290,13290,0
20230629,182700,555626650,13290,13290,13290,13290,0
20230629,182600,555626650,13290,13290,13290,13290,0
20230629,182500,555626650,13290,13290,13290,13290,0
20230629,182400,555626650,13290,13290,13290,13290,0
20230629,182300,555626650,13290,13290,13290,13290,3624
20230629,182200,555626650,13290,13290,13290,13290,0
20230629,182100,555626650,13290,13290,13290,13290,0
20230629,182000,555626650,13290,13290,13290,13290,0
20230629,181900,555626650,13290,13290,13290,13290,0
20230629,181800,555626650,13290,13290,13290,13290,0
20230629,181700,555626650,13290,13290,13290,13290,0
20230629,181600,555626650,13290,13290,13290,13290,0
20230629,181500,555626650,13290,13290,13290,13290,0
20230629,181400,555626650,13290,13290,13290,13290,0
20230629,181300,555626650,13290,13290,13290,13290,0
20230629,181200,555626650,13290,13290,13290,13290,0
20230629,181100,555626650,13290,13290,13290,13290,0
20230629,181000,555626650,13290,13290,13290,13290,0
20230629,180900,555626650,13290,13290,13290,13290,0
20230629,180800,555626650,13290,13290,13290,13290,0
20230629,180700,555626650,13290,13290,13290,13290,0
20230629,180600,555626650,13290,13290,13290,13290,0
20230629,180500,555626650,13290,13290,13290,13290,0
20230629,180400,555626650,13290,13290,13290,13290,0
20230629,180300,555626650,13290,13290,13290,13290,0
20230629,180200,555626650,13290,13290,13290,13290,0
20230629,180100,555626650,13290,13290,13290,13290,0
20230629,180000,555626650,13290,13290,13290,13290,0
20230629,175900,555626650,13290,13290,13290,13290,0
20230629,175800,555626650,13290,13290,13290,13290,0
20230629,175700,555626650,13290,13290,13290,13290,0
20230629,175600,555626650,13290,13290,13290,13290,0
20230629,175500,555626650,13290,13290,13290,13290,0
20230629,175400,555626650,13290,13290,13290,13290,0
20230629,175300,555626650,13290,13290,13290,13290,3624
20230629,175200,555626650,13290,13290,13290,13290,0
20230629,175100,555626650,13290,13290,13290,13290,0
20230629,175000,555626650,13290,13290,13290,13290,0
20230629,174900,555626650,13290,13290,13290,13290,0
20230629,174800,555626650,13290,13290,13290,13290,0
20230629,174700,555626650,13290,13290,13290,13290,0
20230629,174600,555626650,13290,13290,13290,13290,0
20230629,174500,555626650,13290,13290,13290,13290,0
20230629,174400,555626650,13290,13290,13290,13290,0
20230629,174300,555626650,13290,13290,13290,13290,0
20230629,174200,555626650,13290,13290,13290,13290,0
20230629,174100,555626650,13290,13290,13290,13290,0
20230629,174000,555626650,13290,13290,13290,13290,0
20230629,173900,555626650,13290,13290,13290,13290,0
20230629,173800,555626650,13290,13290,13290,13290,0
20230629,173700,555626650,13290,13290,13290,13290,0
20230629,173600,555626650,13290,13290,13290,13290,0
20230629,173500,555626650,13290,13290,13290,13290,0
20230629,173400,555626650,13290,13290,13290,13290,0
20230629,173300,555626650,13290,13290,13290,13290,0
20230629,173200,555626650,13290,13290,13290,13290,0
20230629,173100,555626650,13290,13290,13290,13290,0
20230629,173000,555626650,13290,13290,13290,13290,0
20230629,172900,555626650,13290,13290,13290,13290,0
20230629,172800,555626650,13290,13290,13290,13290,0
20230629,172700,555626650,13290,13290,13290,13290,0
20230629,172600,555626650,13290,13290,13290,13290,0
20230629,172500,555626650,13290,13290,13290,13290,0
20230629,172400,555626650,13290,13290,13290,13290,0
20230629,172300,555626650,13290,13290,13290,13290,3624
20230629,172200,555626650,13290,13290,13290,13290,0
20230629,172100,555626650,13290,13290,13290,13290,0
20230629,172000,555626650,13290,13290,13290,13290,0
20230629,171900,555626650,13290,13290,13290,13290,0
20230629,171800,555626650,13290,13290,13290,13290,0
20230629,171700,555626650,13290,13290,13290,13290,0
20230629,171600,555626650,13290,13290,13290,13290,0
20230629,171500,555626650,13290,13290,13290,13290,0
20230629,171400,555626650,13290,13290,13290,13290,0
20230629,171300,555626650,13290,13290,13290,13290,0
20230629,171200,555626650,13290,13290,13290,13290,0
20230629,171100,555626650,13290,13290,13290,13290,0
20230629,171000,555626650,13290,13290,13290,13290,0
20230629,170900,555626650,13290,13290,13290,13290,0
20230629,170800,555626650,13290,13290,13290,13290,0
20230629,170700,555626650,13290,13290,13290,13290,0
20230629,170600,555626650,13290,13290,13290,13290,0
20230629,170500,555626650,13290,13290,13290,13290,0
20230629,170400,555626650,13290,13290,13290,13290,0
20230629,170300,555626650,13290,13290,13290,13290,0
20230629,170200,555626650,13290,13290,13290,13290,0
20230629,170100,555626650,13290,13290,13290,13290,0
20230629,170000,555626650,13290,13290,13290,13290,0
20230629,165900,555626650,13290,13290,13290,13290,0
20230629,165800,555626650,13290,13290,13290,13290,0
20230629,165700,555626650,13290,13290,13290,13290,0
20230629,165600,555626650,13290,13290,13290,13290,0
20230629,165500,555626650,13290,13290,13290,13290,0
20230629,165400,555626650,13290,13290,13290,13290,0
20230629,165300,555626650,13290,13290,13290,13290,3624
20230629,165200,555626650,13290,13290,13290,13290,0
20230629,165100,555626650,13290,13290,13290,13290,0
20230629,165000,555626650,13290,13290,13290,13290,0
20230629,164900,555626650,13290,13290,13290,13290,0
20230629,164800,555626650,13290,13290,13290,13290,0
20230629,164700,555626650,13290,13290,13290,13290,0
20230629,164600,555626650,13290,13290,13290,13290,0
20230629,164500,555626650,13290,13290,13290,13290,0
20230629,164400,555626650,13290,13290,13290,13290,0
20230629,164300,555626650,13290,13290,13290,13290,0
20230629,164200,555626650,13290,13290,13290,13290,0
20230629,164100,555626650,13290,13290,13290,13290,0
20230629,164000,555626650,13290,13290,13290,13290,0
20230629,163900,555626650,13290,13290,13290,13290,0
20230629,163800,555626650,13290,13290,13290,13290,0
20230629,163700,555626650,13290,13290,13290,13290,0
20230629,163600,555626650,13290,13290,13290,13290,0
20230629,163500,555626650,13290,13290,13290,13290,0
20230629,163400,555626650,13290,13290,13290,13290,0
20230629,163300,555626650,13290,13290,13290,13290,0
20230629,163200,555626650,13290,13290,13290,13290,0
20230629,163100,555626650,13290,13290,13290,13290,0
20230629,163000,555626650,13290,13290,13290,13290,0
20230629,162900,555626650,13290,13290,13290,13290,0
20230629,162800,555626650,13290,13290,13290,13290,0
20230629,162700,555626650,13290,13290,13290,13290,0
20230629,162600,555626650,13290,13290,13290,13290,0
20230629,162500,555626650,13290,13290,13290,13290,0
20230629,162400,555626650,13290,13290,13290,13290,0
20230629,162300,555626650,13290,13290,13290,13290,3624
20230629,162200,555626650,13290,13290,13290,13290,0
20230629,162100,555626650,13290,13290,13290,13290,0
20230629,162000,555626650,13290,13290,13290,13290,0
20230629,161900,555626650,13290,13290,13290,13290,0
20230629,161800,555626650,13290,13290,13290,13290,0
20230629,161700,555626650,13290,13290,13290,13290,0
20230629,161600,555626650,13290,13290,13290,13290,0
20230629,161500,555626650,13290,13290,13290,13290,0
20230629,161400,555626650,13290,13290,13290,13290,0
20230629,161300,555626650,13290,13290,13290,13290,0
20230629,161200,555626650,13290,13290,13290,13290,0
20230629,161100,555626650,13290,13290,13290,13290,0
20230629,161000,555626650,13290,13290,13290,13290,0
20230629,160900,555626650,13290,13290,13290,13290,0
20230629,160800,555626650,13290,13290,13290,13290,0
20230629,160700,555626650,13290,13290,13290,13290,0
20230629,160600,555626650,13290,13290,13290,13290,0
20230629,160500,555626650,13290,13290,13290,13290,0
20230629,160400,555626650,13290,13290,13290,13290,0
20230629,160300,555626650,13290,13290,13290,13290,0
20230629,160200,555626650,13290,13290,13290,13290,0
20230629,160100,555626650,13290,13290,13290,13290,0
20230629,160000,555626650,13290,13290,13290,13290,0
20230629,155900,555626650,13290,13290,13290,13290,0
20230629,155800,555626650,13290,13290,13290,13290,0
20230629,155700,555626650,13290,13290,13290,13290,0
20230629,155600,555626650,13290,13290,13290,13290,0
20230629,155500,555626650,13290,13290,13290,13290,0
20230629,155400,555626650,13290,13290,13290,13290,0
20230629,155300,555626650,13290,13290,13290,13290,3624
20230629,155200,555626650,13290,13290,13290,13290,0
20230629,155100,555626650,13290,13290,13290,13290,0
20230629,155000,555626650,13290,13290,13290,13290,0
20230629,154900,555626650,13290,13290,13290,13290,0
20230629,154800,555626650,13290,13290,13290,13290,0
20230629,154700,555626650,13290,13290,13290,13290,0
20230629,154600,555626650,13290,13290,13290,13290,0
20230629,154500,555626650,13290,13290,13290,13290,0
20230629,154400,555626650,13290,13290,13290,13290,0
20230629,154300,555626650,13290,13290,13290,13290,0
20230629,154200,555626650,13290,13290,13290,13290,0
20230629,154100,555626650,13290,13290,13290,13290,0
20230629,154000,555626650,13290,13290,13290,13290,0
20230629,153900,555626650,13290,13290,13290,13290,0
20230629,153800,555626650,13290,13290,13290,13290,0
20230629,153700,555626650,13290,13290,13290,13290,0
20230629,153600,555626650,13290,13290,13290,13290,0
20230629,153500,555626650,13290,13290,13290,13290,0
20230629,153400,555626650,13290,13290,13290,13290,0
20230629,153300,555626650,13290,13290,13290,13290,0
20230629,153200,555626650,13290,13290,13290,13290,0
20230629,153100,555626650,13290,13290,13290,13290,0
20230629,153000,555626650,13290,13290,13290,13290,3624
20230629,152900,507463690,13180,13180,13180,13180,0
20230629,152800,507463690,13180,13180,13180,13180,0
20230629,152700,507463690,13180,13180,13180,13180,0
20230629,152600,507463690,13180,13180,13180,13180,0
20230629,152500,507463690,13180,13180,13180,13180,0
20230629,152400,507463690,13180,13180,13180,13180,0
20230629,152300,507463690,13180,13180,13180,13180,0
20230629,152200,507463690,13180,13180,13180,13180,0
20230629,152100,507463690,13180,13180,13180,13180,0
20230629,152000,507463690,13180,13180,13180,13180,0
20230629,151900,507463690,13180,13180,13180,13180,51
20230629,151800,506791510,13180,13180,13180,13180,0
20230629,151700,506791510,13180,13180,13180,13180,0
20230629,151600,506791510,13180,13190,13190,13180,93
20230629,151500,505564910,13200,13190,13200,13190,109
20230629,151400,504126810,13180,13180,13180,13180,163
20230629,151300,501978470,13180,13180,13180,13180,1
20230629,151200,501965290,13180,13180,13180,13180,49
20230629,151100,501319470,13180,13180,13180,13180,33
20230629,151000,500884530,13170,13170,13170,13170,34
20230629,150900,500436750,13170,13170,13170,13170,2
20230629,150800,500410410,13180,13180,13180,13180,0
20230629,150700,500410410,13180,13180,13180,13180,0
20230629,150600,500410410,13180,13180,13180,13180,49
20230629,150500,499764590,13200,13200,13200,13200,0
20230629,150400,499764590,13200,13200,13200,13200,0
20230629,150300,499764590,13200,13200,13200,13200,0
20230629,150200,499764590,13200,13200,13200,13200,2
20230629,150100,499738190,13200,13200,13200,13200,0
20230629,150000,499738190,13200,13130,13210,13130,568
20230629,145900,492267670,13130,13120,13130,13120,119
20230629,145800,490706380,13130,13140,13140,13130,452
20230629,145700,484770350,13140,13140,13140,13140,200
20230629,145600,482142350,13150,13150,13150,13150,0
20230629,145500,482142350,13150,13150,13150,13150,41
20230629,145400,481603200,13200,13200,13200,13200,0
20230629,145300,481603200,13200,13200,13200,13200,41
20230629,145200,481062000,13210,13210,13210,13210,10
20230629,145100,480929900,13210,13160,13210,13160,26
20230629,145000,480587110,13140,13140,13140,13140,29
20230629,144900,480206050,13140,13160,13160,13140,73
20230629,144800,479246810,13160,13160,13160,13160,0
20230629,144700,479246810,13160,13170,13170,13160,36
20230629,144600,478772920,13190,13160,13200,13160,168
20230629,144500,476557870,13160,13160,13160,13160,1
20230629,144400,476544710,13160,13160,13160,13160,1
20230629,144300,476531550,13160,13160,13160,13160,0
20230629,144200,476531550,13160,13160,13160,13160,0
20230629,144100,476531550,13160,13160,13160,13160,9
20230629,144000,476413110,13180,13150,13180,13150,139
20230629,143900,474584790,13140,13140,13140,13140,0
20230629,143800,474584790,13140,13140,13140,13140,0
20230629,143700,474584790,13140,13140,13140,13140,0
20230629,143600,474584790,13140,13140,13140,13140,0
20230629,143500,474584790,13140,13140,13140,13140,0
20230629,143400,474584790,13140,13140,13140,13140,84
20230629,143300,473481030,13140,13140,13140,13140,2
20230629,143200,473454750,13140,13140,13140,13140,1
20230629,143100,473441610,13140,13140,13140,13140,3
20230629,143000,473402190,13140,13140,13140,13140,2
20230629,142900,473375910,13130,13130,13130,13130,0
20230629,142800,473375910,13130,13130,13130,13130,7
20230629,142700,473284000,13140,13140,13140,13140,0
20230629,142600,473284000,13140,13140,13140,13140,0
20230629,142500,473284000,13140,13140,13140,13140,0
20230629,142400,473284000,13140,13140,13140,13140,106
20230629,142300,471891160,13120,13120,13120,13120,0
20230629,142200,471891160,13120,13120,13120,13120,0
20230629,142100,471891160,13120,13120,13120,13120,0
20230629,142000,471891160,13120,13120,13120,13120,153
20230629,141900,469883800,13140,13140,13140,13140,38
20230629,141800,469384480,13120,13140,13140,13120,188
20230629,141700,466915900,13140,13140,13140,13140,2
20230629,141600,466889620,13140,13140,13140,13140,101
20230629,141500,465562480,13140,13140,13140,13140,0
20230629,141400,465562480,13140,13140,13140,13140,0
20230629,141300,465562480,13140,13140,13140,13140,0
20230629,141200,465562480,13140,13140,13140,13140,1
20230629,141100,465549340,13140,13140,13140,13140,0
20230629,141000,465549340,13140,13140,13140,13140,0
20230629,140900,465549340,13140,13140,13140,13140,0
20230629,140800,465549340,13140,13140,13140,13140,0
20230629,140700,465549340,13140,13140,13140,13140,0
20230629,140600,465549340,13140,13140,13140,13140,0
20230629,140500,465549340,13140,13140,13140,13140,0
20230629,140400,465549340,13140,13140,13140,13140,0
20230629,140300,465549340,13140,13140,13140,13140,82
20230629,140200,464471860,13130,13130,13130,13130,0
20230629,140100,464471860,13130,13130,13130,13130,0
20230629,140000,464471860,13130,13130,13130,13130,0
20230629,135900,464471860,13130,13130,13130,13130,0
20230629,135800,464471860,13130,13100,13130,13100,146
20230629,135700,462556440,13100,13100,13100,13100,0
20230629,135600,462556440,13100,13110,13110,13100,97
20230629,135500,461285460,13110,13120,13120,13110,11
20230629,135400,461141150,13130,13140,13140,13130,674
20230629,135300,452287320,13140,13140,13140,13140,1
20230629,135200,452274180,13140,13140,13140,13140,0
20230629,135100,452274180,13140,13140,13140,13140,0
20230629,135000,452274180,13140,13140,13140,13140,0
20230629,134900,452274180,13140,13140,13140,13140,1
20230629,134800,452261040,13140,13140,13140,13140,0
20230629,134700,452261040,13140,13140,13140,13140,0
20230629,134600,452261040,13140,13140,13140,13140,1
20230629,134500,452247900,13140,13140,13140,13140,1
20230629,134400,452234760,13130,13130,13130,13130,100
20230629,134300,450921760,13140,13140,13140,13140,1
20230629,134200,450908620,13140,13140,13140,13140,1
20230629,134100,450895480,13150,13150,13150,13150,4
20230629,134000,450842880,13150,13150,13150,13150,1
20230629,133900,450829730,13150,13150,13150,13150,1
20230629,133800,450816580,13150,13130,13150,13130,5
20230629,133700,450750910,13130,13130,13130,13130,5
20230629,133600,450685260,13150,13150,13150,13150,0
20230629,133500,450685260,13150,13160,13160,13150,53
20230629,133400,449988250,13170,13170,13170,13170,3
20230629,133300,449948740,13190,13190,13190,13190,470
20230629,133200,443749440,13190,13200,13200,13190,49
20230629,133100,443103090,13190,13190,13190,13190,39
20230629,133000,442588680,13190,13190,13190,13190,0
20230629,132900,442588680,13190,13190,13190,13190,11
20230629,132800,442443590,13190,13190,13190,13190,21
20230629,132700,442166600,13190,13190,13190,13190,152
20230629,132600,440161720,13190,13190,13190,13190,2
20230629,132500,440135340,13190,13120,13200,13120,375
20230629,132400,435205200,13120,13130,13130,13100,211
20230629,132300,432438200,13150,13150,13150,13150,69
20230629,132200,431530850,13150,13170,13170,13150,377
20230629,132100,426566960,13180,13180,13180,13180,1
20230629,132000,426553780,13170,13170,13170,13170,0
20230629,131900,426553780,13170,13170,13170,13170,0
20230629,131800,426553780,13170,13170,13170,13170,0
20230629,131700,426553780,13170,13170,13170,13170,8
20230629,131600,426448420,13170,13170,13170,13170,0
20230629,131500,426448420,13170,13170,13170,13170,0
20230629,131400,426448420,13170,13170,13170,13170,1
20230629,131300,426435250,13180,13180,13180,13180,1
20230629,131200,426422070,13170,13170,13170,13170,200
20230629,131100,423788070,13180,13180,13180,13180,0
20230629,131000,423788070,13180,13180,13180,13180,0
20230629,130900,423788070,13180,13180,13180,13180,62
20230629,130800,422970910,13170,13170,13170,13170,2
20230629,130700,422944570,13180,13180,13180,13180,0
20230629,130600,422944570,13180,13160,13180,13160,133
20230629,130500,421192310,13190,13190,13190,13190,0
20230629,130400,421192310,13190,13190,13190,13190,0
20230629,130300,421192310,13190,13190,13190,13190,0
20230629,130200,421192310,13190,13190,13190,13190,1
20230629,130100,421179120,13190,13190,13190,13190,0
20230629,130000,421179120,13190,13190,13190,13190,1
20230629,125900,421165930,13190,13190,13190,13190,0
20230629,125800,421165930,13190,13190,13190,13190,0
20230629,125700,421165930,13190,13190,13190,13190,2
20230629,125600,421139550,13190,13160,13190,13160,156
20230629,125500,419085420,13160,13160,13160,13160,0
20230629,125400,419085420,13160,13150,13160,13150,6
20230629,125300,419006510,13150,13150,13150,13150,108
20230629,125200,417586310,13150,13150,13150,13150,34
20230629,125100,417139210,13150,13150,13150,13150,0
20230629,125000,417139210,13150,13150,13150,13150,0
20230629,124900,417139210,13150,13150,13150,13150,0
20230629,124800,417139210,13150,13150,13150,13150,0
20230629,124700,417139210,13150,13150,13150,13150,105
20230629,124600,415758460,13160,13160,13160,13160,0
20230629,124500,415758460,13160,13160,13160,13160,5
20230629,124400,415692660,13170,13170,13170,13170,0
20230629,124300,415692660,13170,13150,13170,13150,42
20230629,124200,415139860,13150,13150,13150,13150,0
20230629,124100,415139860,13150,13110,13150,13110,29
20230629,124000,414758640,13100,13100,13100,13090,155
20230629,123900,412728680,13110,13110,13110,13110,0
20230629,123800,412728680,13110,13110,13110,13110,0
20230629,123700,412728680,13110,13110,13110,13110,96
20230629,123600,411470120,13110,13110,13110,13110,0
20230629,123500,411470120,13110,13120,13120,13110,76
20230629,123400,410473680,13110,13130,13130,13110,166
20230629,123300,408295400,13140,13140,13140,13140,65
20230629,123200,407441300,13160,13180,13180,13160,211
20230629,123100,404660420,13190,13190,13190,13190,4
20230629,123000,404607660,13190,13190,13190,13190,2
20230629,122900,404581280,13190,13190,13190,13190,19
20230629,122800,404330670,13190,13170,13190,13170,40
20230629,122700,403803390,13160,13180,13180,13160,153
20230629,122600,401787890,13180,13170,13180,13170,65
20230629,122500,400931830,13180,13180,13180,13180,0
20230629,122400,400931830,13180,13180,13180,13180,0
20230629,122300,400931830,13180,13180,13180,13180,0
20230629,122200,400931830,13180,13170,13180,13170,112
20230629,122100,399455760,13170,13140,13170,13140,210
20230629,122000,396694880,13140,13140,13140,13140,1
20230629,121900,396681740,13130,13130,13130,13130,0
20230629,121800,396681740,13130,13130,13130,13130,0
20230629,121700,396681740,13130,13130,13130,13130,0
20230629,121600,396681740,13130,13130,13130,13130,0
20230629,121500,396681740,13130,13130,13130,13130,0
20230629,121400,396681740,13130,13130,13130,13130,0
20230629,121300,396681740,13130,13130,13130,13130,0
20230629,121200,396681740,13130,13130,13130,13130,1
20230629,121100,396668610,13140,13140,13140,13140,0
20230629,121000,396668610,13140,13130,13140,13130,30
20230629,120900,396274470,13130,13130,13130,13130,3
20230629,120800,396235080,13130,13130,13130,13130,27
20230629,120700,395880570,13130,13130,13130,13130,0
20230629,120600,395880570,13130,13130,13130,13130,11
20230629,120500,395736140,13120,13120,13120,13120,13
20230629,120400,395565580,13110,13110,13110,13110,0
20230629,120300,395565580,13110,13110,13110,13110,0
20230629,120200,395565580,13110,13110,13110,13110,0
20230629,120100,395565580,13110,13110,13110,13110,1
20230629,120000,395552470,13110,13110,13110,13110,68
20230629,115900,394660990,13100,13120,13120,13100,100
20230629,115800,393350270,13160,13150,13160,13150,6
20230629,115700,393271330,13110,13110,13110,13110,1
20230629,115600,393258220,13110,13100,13110,13100,102
20230629,115500,391921520,13090,13110,13110,13090,221
20230629,115400,389026900,13120,13120,13120,13120,0
20230629,115300,389026900,13120,13120,13120,13120,0
20230629,115200,389026900,13120,13120,13120,13120,0
20230629,115100,389026900,13120,13120,13120,13120,0
20230629,115000,389026900,13120,13120,13120,13120,100
20230629,114900,387714900,13120,13130,13130,13120,87
20230629,114800,386572740,13150,13150,13150,13150,50
20230629,114700,385915240,13150,13150,13150,13150,0
20230629,114600,385915240,13150,13150,13150,13150,0
20230629,114500,385915240,13150,13150,13150,13150,0
20230629,114400,385915240,13150,13140,13150,13130,78
20230629,114300,384891010,13180,13150,13180,13130,148
20230629,114200,382944630,13150,13150,13150,13150,5
20230629,114100,382878880,13140,13140,13140,13140,0
20230629,114000,382878880,13140,13130,13140,13130,281
20230629,113900,379186640,13140,13140,13140,13140,0
20230629,113800,379186640,13140,13140,13140,13140,37
20230629,113700,378700460,13140,13140,13140,13140,0
20230629,113600,378700460,13140,13140,13140,13140,0
20230629,113500,378700460,13140,13150,13150,13140,91
20230629,113400,377503920,13150,13150,13150,13150,0
20230629,113300,377503920,13150,13150,13150,13150,0
20230629,113200,377503920,13150,13150,13150,13150,0
20230629,113100,377503920,13150,13150,13150,13150,3
20230629,113000,377464470,13130,13140,13140,13130,353
20230629,112900,372826760,13150,13150,13150,13150,0
20230629,112800,372826760,13150,13150,13150,13150,11
20230629,112700,372682110,13160,13190,13190,13160,46
20230629,112600,372075700,13150,13150,13150,13150,0
20230629,112500,372075700,13150,13150,13150,13150,3
20230629,112400,372036250,13140,13150,13150,13140,54
20230629,112300,371326580,13150,13140,13150,13140,369
20230629,112200,366475030,13140,13140,13140,13140,0
20230629,112100,366475030,13140,13140,13140,13140,46
20230629,112000,365870590,13140,13140,13140,13140,0
20230629,111900,365870590,13140,13140,13140,13140,34
20230629,111800,365423830,13140,13140,13140,13140,0
20230629,111700,365423830,13140,13140,13140,13140,776
20230629,111600,355227190,13140,13140,13140,13140,100
20230629,111500,353913190,13150,13150,13150,13150,1
20230629,111400,353900040,13150,13150,13150,13150,36
20230629,111300,353426640,13150,13150,13150,13150,0
20230629,111200,353426640,13150,13170,13170,13150,32
20230629,111100,353005440,13170,13160,13170,13160,45
20230629,111000,352412900,13150,13130,13150,13130,137
20230629,110900,350613350,13140,13140,13140,13140,201
20230629,110800,347972210,13130,13130,13130,13130,0
20230629,110700,347972210,13130,13140,13140,13130,370
20230629,110600,343111390,13140,13140,13140,13140,50
20230629,110500,342454390,13130,13130,13130,13130,0
20230629,110400,342454390,13130,13180,13180,13130,1945
20230629,110300,316844370,13180,13190,13190,13180,362
20230629,110200,312071340,13200,13200,13200,13200,6
20230629,110100,311992140,13200,13200,13200,13200,8
20230629,110000,311886540,13200,13200,13200,13200,0
20230629,105900,311886540,13200,13210,13210,13200,103
20230629,105800,310526910,13210,13210,13210,13210,5
20230629,105700,310460860,13210,13210,13210,13210,11
20230629,105600,310315550,13210,13210,13210,13210,5
20230629,105500,310249500,13210,13200,13210,13200,6
20230629,105400,310170250,13200,13210,13210,13200,52
20230629,105300,309483830,13200,13200,13200,13200,42
20230629,105200,308929430,13200,13200,13200,13200,10
20230629,105100,308797430,13200,13200,13200,13200,5
20230629,105000,308731430,13200,13210,13210,13200,76
20230629,104900,307728210,13210,13210,13210,13210,3
20230629,104800,307688580,13230,13230,13230,13230,193
20230629,104700,305135190,13250,13200,13250,13200,153
20230629,104600,303112330,13190,13240,13240,13190,5872
20230629,104500,225626070,13250,13240,13250,13240,50
20230629,104400,224963630,13240,13240,13240,13240,0
20230629,104300,224963630,13240,13240,13240,13240,0
20230629,104200,224963630,13240,13240,13240,13240,0
20230629,104100,224963630,13240,13240,13240,13240,0
20230629,104000,224963630,13240,13240,13240,13240,1
20230629,103900,224950390,13220,13220,13220,13220,30
20230629,103800,224553790,13210,13210,13210,13210,100
20230629,103700,223232790,13210,13220,13220,13210,102
20230629,103600,221885350,13230,13250,13250,13230,153
20230629,103500,219858150,13260,13260,13260,13260,0
20230629,103400,219858150,13260,13260,13260,13260,10
20230629,103300,219725550,13250,13250,13250,13250,22
20230629,103200,219434050,13250,13250,13250,13250,0
20230629,103100,219434050,13250,13250,13250,13250,78
20230629,103000,218400550,13280,13280,13280,13280,0
20230629,102900,218400550,13280,13280,13280,13280,0
20230629,102800,218400550,13280,13280,13280,13280,0
20230629,102700,218400550,13280,13280,13280,13280,0
20230629,102600,218400550,13280,13280,13280,13280,0
20230629,102500,218400550,13280,13280,13280,13280,4
20230629,102400,218347430,13290,13290,13290,13290,0
20230629,102300,218347430,13290,13280,13290,13280,30
20230629,102200,217948860,13280,13280,13280,13280,77
20230629,102100,216926300,13280,13250,13280,13250,6
20230629,102000,216846770,13250,13250,13250,13250,26
20230629,101900,216502270,13250,13250,13250,13250,0
20230629,101800,216502270,13250,13250,13250,13250,101
20230629,101700,215164020,13250,13250,13250,13250,105
20230629,101600,213772770,13300,13300,13300,13300,0
20230629,101500,213772770,13300,13220,13300,13210,1721
20230629,101400,190982310,13220,13240,13240,13220,211
20230629,101300,188190760,13240,13260,13260,13240,95
20230629,101200,186932040,13260,13260,13260,13260,65
20230629,101100,186070140,13260,13270,13270,13260,2
20230629,101000,186043610,13260,13270,13270,13260,61
20230629,100900,185234740,13270,13270,13270,13270,1
20230629,100800,185221470,13270,13270,13270,13270,0
20230629,100700,185221470,13270,13270,13270,13270,1
20230629,100600,185208200,13270,13290,13290,13270,151
20230629,100500,183201430,13290,13290,13290,13290,158
20230629,100400,181101610,13290,13280,13290,13280,85
20230629,100300,179972800,13280,13290,13290,13280,557
20230629,100200,172575830,13280,13280,13290,13280,191
20230629,100100,170039230,13280,13280,13280,13280,1
20230629,100000,170025950,13280,13260,13280,13260,77
20230629,095900,169004910,13260,13280,13280,13260,9
20230629,095800,168885550,13280,13280,13280,13280,1
20230629,095700,168872270,13260,13250,13260,13250,1130
20230629,095600,153899750,13250,13250,13250,13250,31
20230629,095500,153489000,13250,13250,13250,13250,1
20230629,095400,153475750,13250,13250,13250,13250,1
20230629,095300,153462500,13250,13250,13250,13250,89
20230629,095200,152283250,13230,13250,13250,13230,8
20230629,095100,152177390,13250,13230,13250,13230,208
20230629,095000,149422550,13230,13250,13250,13230,121
20230629,094900,147821050,13240,13280,13280,13240,193
20230629,094800,145263900,13250,13260,13280,13250,107
20230629,094700,143844360,13250,13270,13270,13250,61
20230629,094600,143035550,13270,13270,13270,13270,166
20230629,094500,140832730,13290,13290,13290,13290,4
20230629,094400,140779570,13290,13280,13290,13270,52
20230629,094300,140089360,13280,13280,13290,13280,52
20230629,094200,139398790,13290,13290,13300,13290,52
20230629,094100,138707700,13290,13280,13300,13280,234
20230629,094000,135598590,13280,13280,13280,13280,0
20230629,093900,135598590,13280,13290,13290,13280,31
20230629,093800,135186810,13280,13290,13290,13280,51
20230629,093700,134509330,13300,13300,13300,13300,7
20230629,093600,134416230,13300,13290,13300,13290,109
20230629,093500,132966910,13290,13300,13300,13290,195
20230629,093400,130374660,13320,13300,13320,13290,86
20230629,093300,129231320,13300,13300,13320,13300,51
20230629,093200,128553000,13300,13330,13340,13300,170
20230629,093100,126287070,13340,13290,13340,13290,671
20230629,093000,117356880,13290,13290,13290,13290,2
20230629,092900,117330300,13290,13290,13290,13290,33
20230629,092800,116891730,13290,13280,13290,13280,51
20230629,092700,116214440,13290,13250,13290,13250,392
20230629,092600,111018600,13280,13280,13280,13280,1
20230629,092500,111005320,13290,13290,13290,13290,51
20230629,092400,110327530,13240,13290,13290,13240,42
20230629,092300,109770360,13290,13320,13320,13290,1088
20230629,092200,95309480,13320,13350,13350,13310,92
20230629,092100,94083340,13330,13280,13360,13270,2170
20230629,092000,65167870,13280,13280,13280,13270,62
20230629,091900,64344720,13270,13250,13270,13250,33
20230629,091800,63906850,13250,13250,13280,13250,333
20230629,091700,59489540,13260,13230,13260,13230,72
20230629,091600,58536950,13230,13260,13270,13230,128
20230629,091500,56839720,13260,13260,13260,13260,302
20230629,091400,52835200,13250,13230,13250,13230,360
20230629,091300,48069790,13230,13220,13230,13220,330
20230629,091200,43704730,13200,13190,13230,13190,126
20230629,091100,42042000,13190,13200,13200,13190,71
20230629,091000,41104930,13200,13230,13230,13200,193
20230629,090900,38557300,13220,13270,13280,13220,180
20230629,090800,36170860,13280,13270,13280,13270,203
20230629,090700,33477040,13280,13270,13280,13270,13
20230629,090600,33304520,13270,13280,13280,13270,128
20230629,090500,31605780,13270,13270,13280,13260,222
20230629,090400,28659660,13230,13250,13280,13020,858
20230629,090300,17363890,13240,13250,13250,13240,18
20230629,090200,17125490,13250,13260,13270,13240,312
20230629,090100,12990390,13270,13270,13280,13270,108
20230629,090000,11557140,13330,13200,13330,13170,872