KissMeData/263920/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202300,241607702,1256,1256,1256,1256,1972
20230629,202200,241607702,1256,1256,1256,1256,0
20230629,202100,241607702,1256,1256,1256,1256,0
20230629,202000,241607702,1256,1256,1256,1256,0
20230629,201900,241607702,1256,1256,1256,1256,0
20230629,201800,241607702,1256,1256,1256,1256,0
20230629,201700,241607702,1256,1256,1256,1256,0
20230629,201600,241607702,1256,1256,1256,1256,0
20230629,201500,241607702,1256,1256,1256,1256,0
20230629,201400,241607702,1256,1256,1256,1256,0
20230629,201300,241607702,1256,1256,1256,1256,0
20230629,201200,241607702,1256,1256,1256,1256,0
20230629,201100,241607702,1256,1256,1256,1256,0
20230629,201000,241607702,1256,1256,1256,1256,0
20230629,200900,241607702,1256,1256,1256,1256,0
20230629,200800,241607702,1256,1256,1256,1256,0
20230629,200700,241607702,1256,1256,1256,1256,0
20230629,200600,241607702,1256,1256,1256,1256,0
20230629,200500,241607702,1256,1256,1256,1256,0
20230629,200400,241607702,1256,1256,1256,1256,0
20230629,200300,241607702,1256,1256,1256,1256,0
20230629,200200,241607702,1256,1256,1256,1256,0
20230629,200100,241607702,1256,1256,1256,1256,0
20230629,200000,241607702,1256,1256,1256,1256,0
20230629,195900,241607702,1256,1256,1256,1256,0
20230629,195800,241607702,1256,1256,1256,1256,0
20230629,195700,241607702,1256,1256,1256,1256,0
20230629,195600,241607702,1256,1256,1256,1256,0
20230629,195500,241607702,1256,1256,1256,1256,0
20230629,195400,241607702,1256,1256,1256,1256,0
20230629,195300,241607702,1256,1256,1256,1256,1972
20230629,195200,241607702,1256,1256,1256,1256,0
20230629,195100,241607702,1256,1256,1256,1256,0
20230629,195000,241607702,1256,1256,1256,1256,0
20230629,194900,241607702,1256,1256,1256,1256,0
20230629,194800,241607702,1256,1256,1256,1256,0
20230629,194700,241607702,1256,1256,1256,1256,0
20230629,194600,241607702,1256,1256,1256,1256,0
20230629,194500,241607702,1256,1256,1256,1256,0
20230629,194400,241607702,1256,1256,1256,1256,0
20230629,194300,241607702,1256,1256,1256,1256,0
20230629,194200,241607702,1256,1256,1256,1256,0
20230629,194100,241607702,1256,1256,1256,1256,0
20230629,194000,241607702,1256,1256,1256,1256,0
20230629,193900,241607702,1256,1256,1256,1256,0
20230629,193800,241607702,1256,1256,1256,1256,0
20230629,193700,241607702,1256,1256,1256,1256,0
20230629,193600,241607702,1256,1256,1256,1256,0
20230629,193500,241607702,1256,1256,1256,1256,0
20230629,193400,241607702,1256,1256,1256,1256,0
20230629,193300,241607702,1256,1256,1256,1256,0
20230629,193200,241607702,1256,1256,1256,1256,0
20230629,193100,241607702,1256,1256,1256,1256,0
20230629,193000,241607702,1256,1256,1256,1256,0
20230629,192900,241607702,1256,1256,1256,1256,0
20230629,192800,241607702,1256,1256,1256,1256,0
20230629,192700,241607702,1256,1256,1256,1256,0
20230629,192600,241607702,1256,1256,1256,1256,0
20230629,192500,241607702,1256,1256,1256,1256,0
20230629,192400,241607702,1256,1256,1256,1256,0
20230629,192300,241607702,1256,1256,1256,1256,1972
20230629,192200,241607702,1256,1256,1256,1256,0
20230629,192100,241607702,1256,1256,1256,1256,0
20230629,192000,241607702,1256,1256,1256,1256,0
20230629,191900,241607702,1256,1256,1256,1256,0
20230629,191800,241607702,1256,1256,1256,1256,0
20230629,191700,241607702,1256,1256,1256,1256,0
20230629,191600,241607702,1256,1256,1256,1256,0
20230629,191500,241607702,1256,1256,1256,1256,0
20230629,191400,241607702,1256,1256,1256,1256,0
20230629,191300,241607702,1256,1256,1256,1256,0
20230629,191200,241607702,1256,1256,1256,1256,0
20230629,191100,241607702,1256,1256,1256,1256,0
20230629,191000,241607702,1256,1256,1256,1256,0
20230629,190900,241607702,1256,1256,1256,1256,0
20230629,190800,241607702,1256,1256,1256,1256,0
20230629,190700,241607702,1256,1256,1256,1256,0
20230629,190600,241607702,1256,1256,1256,1256,0
20230629,190500,241607702,1256,1256,1256,1256,0
20230629,190400,241607702,1256,1256,1256,1256,0
20230629,190300,241607702,1256,1256,1256,1256,0
20230629,190200,241607702,1256,1256,1256,1256,0
20230629,190100,241607702,1256,1256,1256,1256,0
20230629,190000,241607702,1256,1256,1256,1256,0
20230629,185900,241607702,1256,1256,1256,1256,0
20230629,185800,241607702,1256,1256,1256,1256,0
20230629,185700,241607702,1256,1256,1256,1256,0
20230629,185600,241607702,1256,1256,1256,1256,0
20230629,185500,241607702,1256,1256,1256,1256,0
20230629,185400,241607702,1256,1256,1256,1256,0
20230629,185300,241607702,1256,1256,1256,1256,1972
20230629,185200,241607702,1256,1256,1256,1256,0
20230629,185100,241607702,1256,1256,1256,1256,0
20230629,185000,241607702,1256,1256,1256,1256,0
20230629,184900,241607702,1256,1256,1256,1256,0
20230629,184800,241607702,1256,1256,1256,1256,0
20230629,184700,241607702,1256,1256,1256,1256,0
20230629,184600,241607702,1256,1256,1256,1256,0
20230629,184500,241607702,1256,1256,1256,1256,0
20230629,184400,241607702,1256,1256,1256,1256,0
20230629,184300,241607702,1256,1256,1256,1256,0
20230629,184200,241607702,1256,1256,1256,1256,0
20230629,184100,241607702,1256,1256,1256,1256,0
20230629,184000,241607702,1256,1256,1256,1256,0
20230629,183900,241607702,1256,1256,1256,1256,0
20230629,183800,241607702,1256,1256,1256,1256,0
20230629,183700,241607702,1256,1256,1256,1256,0
20230629,183600,241607702,1256,1256,1256,1256,0
20230629,183500,241607702,1256,1256,1256,1256,0
20230629,183400,241607702,1256,1256,1256,1256,0
20230629,183300,241607702,1256,1256,1256,1256,0
20230629,183200,241607702,1256,1256,1256,1256,0
20230629,183100,241607702,1256,1256,1256,1256,0
20230629,183000,241607702,1256,1256,1256,1256,0
20230629,182900,241607702,1256,1256,1256,1256,0
20230629,182800,241607702,1256,1256,1256,1256,0
20230629,182700,241607702,1256,1256,1256,1256,0
20230629,182600,241607702,1256,1256,1256,1256,0
20230629,182500,241607702,1256,1256,1256,1256,0
20230629,182400,241607702,1256,1256,1256,1256,0
20230629,182300,241607702,1256,1256,1256,1256,1972
20230629,182200,241607702,1256,1256,1256,1256,0
20230629,182100,241607702,1256,1256,1256,1256,0
20230629,182000,241607702,1256,1256,1256,1256,0
20230629,181900,241607702,1256,1256,1256,1256,0
20230629,181800,241607702,1256,1256,1256,1256,0
20230629,181700,241607702,1256,1256,1256,1256,0
20230629,181600,241607702,1256,1256,1256,1256,0
20230629,181500,241607702,1256,1256,1256,1256,0
20230629,181400,241607702,1256,1256,1256,1256,0
20230629,181300,241607702,1256,1256,1256,1256,0
20230629,181200,241607702,1256,1256,1256,1256,0
20230629,181100,241607702,1256,1256,1256,1256,0
20230629,181000,241607702,1256,1256,1256,1256,0
20230629,180900,241607702,1256,1256,1256,1256,0
20230629,180800,241607702,1256,1256,1256,1256,0
20230629,180700,241607702,1256,1256,1256,1256,0
20230629,180600,241607702,1256,1256,1256,1256,0
20230629,180500,241607702,1256,1256,1256,1256,0
20230629,180400,241607702,1256,1256,1256,1256,0
20230629,180300,241607702,1256,1256,1256,1256,0
20230629,180200,241607702,1256,1256,1256,1256,0
20230629,180100,241607702,1256,1256,1256,1256,0
20230629,180000,241607702,1256,1256,1256,1256,0
20230629,175900,241607702,1256,1256,1256,1256,0
20230629,175800,241607702,1256,1256,1256,1256,0
20230629,175700,241607702,1256,1256,1256,1256,0
20230629,175600,241607702,1256,1256,1256,1256,0
20230629,175500,241607702,1256,1256,1256,1256,0
20230629,175400,241607702,1256,1256,1256,1256,0
20230629,175300,241607702,1256,1256,1256,1256,1972
20230629,175200,241607702,1256,1256,1256,1256,0
20230629,175100,241607702,1256,1256,1256,1256,0
20230629,175000,241607702,1256,1256,1256,1256,0
20230629,174900,241607702,1256,1256,1256,1256,0
20230629,174800,241607702,1256,1256,1256,1256,0
20230629,174700,241607702,1256,1256,1256,1256,0
20230629,174600,241607702,1256,1256,1256,1256,0
20230629,174500,241607702,1256,1256,1256,1256,0
20230629,174400,241607702,1256,1256,1256,1256,0
20230629,174300,241607702,1256,1256,1256,1256,0
20230629,174200,241607702,1256,1256,1256,1256,0
20230629,174100,241607702,1256,1256,1256,1256,0
20230629,174000,241607702,1256,1256,1256,1256,0
20230629,173900,241607702,1256,1256,1256,1256,0
20230629,173800,241607702,1256,1256,1256,1256,0
20230629,173700,241607702,1256,1256,1256,1256,0
20230629,173600,241607702,1256,1256,1256,1256,0
20230629,173500,241607702,1256,1256,1256,1256,0
20230629,173400,241607702,1256,1256,1256,1256,0
20230629,173300,241607702,1256,1256,1256,1256,0
20230629,173200,241607702,1256,1256,1256,1256,0
20230629,173100,241607702,1256,1256,1256,1256,0
20230629,173000,241607702,1256,1256,1256,1256,0
20230629,172900,241607702,1256,1256,1256,1256,0
20230629,172800,241607702,1256,1256,1256,1256,0
20230629,172700,241607702,1256,1256,1256,1256,0
20230629,172600,241607702,1256,1256,1256,1256,0
20230629,172500,241607702,1256,1256,1256,1256,0
20230629,172400,241607702,1256,1256,1256,1256,0
20230629,172300,241607702,1256,1256,1256,1256,1972
20230629,172200,241607702,1256,1256,1256,1256,0
20230629,172100,241607702,1256,1256,1256,1256,0
20230629,172000,241607702,1256,1256,1256,1256,0
20230629,171900,241607702,1256,1256,1256,1256,0
20230629,171800,241607702,1256,1256,1256,1256,0
20230629,171700,241607702,1256,1256,1256,1256,0
20230629,171600,241607702,1256,1256,1256,1256,0
20230629,171500,241607702,1256,1256,1256,1256,0
20230629,171400,241607702,1256,1256,1256,1256,0
20230629,171300,241607702,1256,1256,1256,1256,0
20230629,171200,241607702,1256,1256,1256,1256,0
20230629,171100,241607702,1256,1256,1256,1256,0
20230629,171000,241607702,1256,1256,1256,1256,0
20230629,170900,241607702,1256,1256,1256,1256,0
20230629,170800,241607702,1256,1256,1256,1256,0
20230629,170700,241607702,1256,1256,1256,1256,0
20230629,170600,241607702,1256,1256,1256,1256,0
20230629,170500,241607702,1256,1256,1256,1256,0
20230629,170400,241607702,1256,1256,1256,1256,0
20230629,170300,241607702,1256,1256,1256,1256,0
20230629,170200,241607702,1256,1256,1256,1256,0
20230629,170100,241607702,1256,1256,1256,1256,0
20230629,170000,241607702,1256,1256,1256,1256,0
20230629,165900,241607702,1256,1256,1256,1256,0
20230629,165800,241607702,1256,1256,1256,1256,0
20230629,165700,241607702,1256,1256,1256,1256,0
20230629,165600,241607702,1256,1256,1256,1256,0
20230629,165500,241607702,1256,1256,1256,1256,0
20230629,165400,241607702,1256,1256,1256,1256,0
20230629,165300,241607702,1256,1256,1256,1256,1972
20230629,165200,241607702,1256,1256,1256,1256,0
20230629,165100,241607702,1256,1256,1256,1256,0
20230629,165000,241607702,1256,1256,1256,1256,0
20230629,164900,241607702,1256,1256,1256,1256,0
20230629,164800,241607702,1256,1256,1256,1256,0
20230629,164700,241607702,1256,1256,1256,1256,0
20230629,164600,241607702,1256,1256,1256,1256,0
20230629,164500,241607702,1256,1256,1256,1256,0
20230629,164400,241607702,1256,1256,1256,1256,0
20230629,164300,241607702,1256,1256,1256,1256,0
20230629,164200,241607702,1256,1256,1256,1256,0
20230629,164100,241607702,1256,1256,1256,1256,0
20230629,164000,241607702,1256,1256,1256,1256,0
20230629,163900,241607702,1256,1256,1256,1256,0
20230629,163800,241607702,1256,1256,1256,1256,0
20230629,163700,241607702,1256,1256,1256,1256,0
20230629,163600,241607702,1256,1256,1256,1256,0
20230629,163500,241607702,1256,1256,1256,1256,0
20230629,163400,241607702,1256,1256,1256,1256,0
20230629,163300,241607702,1256,1256,1256,1256,0
20230629,163200,241607702,1256,1256,1256,1256,0
20230629,163100,241607702,1256,1256,1256,1256,0
20230629,163000,241607702,1256,1256,1256,1256,0
20230629,162900,241607702,1256,1256,1256,1256,0
20230629,162800,241607702,1256,1256,1256,1256,0
20230629,162700,241607702,1256,1256,1256,1256,0
20230629,162600,241607702,1256,1256,1256,1256,0
20230629,162500,241607702,1256,1256,1256,1256,0
20230629,162400,241607702,1256,1256,1256,1256,0
20230629,162300,241607702,1256,1256,1256,1256,1972
20230629,162200,241607702,1256,1256,1256,1256,0
20230629,162100,241607702,1256,1256,1256,1256,0
20230629,162000,241607702,1256,1256,1256,1256,0
20230629,161900,241607702,1256,1256,1256,1256,0
20230629,161800,241607702,1256,1256,1256,1256,0
20230629,161700,241607702,1256,1256,1256,1256,0
20230629,161600,241607702,1256,1256,1256,1256,0
20230629,161500,241607702,1256,1256,1256,1256,0
20230629,161400,241607702,1256,1256,1256,1256,0
20230629,161300,241607702,1256,1256,1256,1256,0
20230629,161200,241607702,1256,1256,1256,1256,0
20230629,161100,241607702,1256,1256,1256,1256,0
20230629,161000,241607702,1256,1256,1256,1256,0
20230629,160900,241607702,1256,1256,1256,1256,0
20230629,160800,241607702,1256,1256,1256,1256,0
20230629,160700,241607702,1256,1256,1256,1256,0
20230629,160600,241607702,1256,1256,1256,1256,0
20230629,160500,241607702,1256,1256,1256,1256,0
20230629,160400,241607702,1256,1256,1256,1256,0
20230629,160300,241607702,1256,1256,1256,1256,0
20230629,160200,241607702,1256,1256,1256,1256,0
20230629,160100,241607702,1256,1256,1256,1256,0
20230629,160000,241607702,1256,1256,1256,1256,0
20230629,155900,241607702,1256,1256,1256,1256,0
20230629,155800,241607702,1256,1256,1256,1256,0
20230629,155700,241607702,1256,1256,1256,1256,0
20230629,155600,241607702,1256,1256,1256,1256,0
20230629,155500,241607702,1256,1256,1256,1256,0
20230629,155400,241607702,1256,1256,1256,1256,0
20230629,155300,241607702,1256,1256,1256,1256,1972
20230629,155200,241607702,1256,1256,1256,1256,0
20230629,155100,241607702,1256,1256,1256,1256,0
20230629,155000,241607702,1256,1256,1256,1256,0
20230629,154900,241607702,1256,1256,1256,1256,0
20230629,154800,241607702,1256,1256,1256,1256,0
20230629,154700,241607702,1256,1256,1256,1256,0
20230629,154600,241607702,1256,1256,1256,1256,0
20230629,154500,241607702,1256,1256,1256,1256,0
20230629,154400,241607702,1256,1256,1256,1256,0
20230629,154300,241607702,1256,1256,1256,1256,0
20230629,154200,241607702,1256,1256,1256,1256,0
20230629,154100,241607702,1256,1256,1256,1256,0
20230629,154000,241607702,1256,1256,1256,1256,0
20230629,153900,241607702,1256,1256,1256,1256,0
20230629,153800,241607702,1256,1256,1256,1256,0
20230629,153700,241607702,1256,1256,1256,1256,0
20230629,153600,241607702,1256,1256,1256,1256,0
20230629,153500,241607702,1256,1256,1256,1256,0
20230629,153400,241607702,1256,1256,1256,1256,0
20230629,153300,241607702,1256,1256,1256,1256,0
20230629,153200,241607702,1256,1256,1256,1256,0
20230629,153100,241607702,1256,1256,1256,1256,0
20230629,153000,241607702,1256,1256,1256,1256,1972
20230629,152900,239130870,1263,1263,1263,1263,0
20230629,152800,239130870,1263,1263,1263,1263,0
20230629,152700,239130870,1263,1263,1263,1263,0
20230629,152600,239130870,1263,1263,1263,1263,0
20230629,152500,239130870,1263,1263,1263,1263,0
20230629,152400,239130870,1263,1263,1263,1263,0
20230629,152300,239130870,1263,1263,1263,1263,0
20230629,152200,239130870,1263,1263,1263,1263,0
20230629,152100,239130870,1263,1263,1263,1263,0
20230629,152000,239130870,1263,1263,1263,1263,0
20230629,151900,239130870,1263,1263,1263,1263,0
20230629,151800,239130870,1263,1263,1263,1263,0
20230629,151700,239130870,1263,1263,1263,1263,0
20230629,151600,239130870,1263,1263,1263,1263,0
20230629,151500,239130870,1263,1263,1263,1263,0
20230629,151400,239130870,1263,1263,1263,1263,0
20230629,151300,239130870,1263,1263,1263,1263,0
20230629,151200,239130870,1263,1254,1263,1254,16
20230629,151100,239110788,1264,1264,1264,1264,0
20230629,151000,239110788,1264,1264,1264,1264,0
20230629,150900,239110788,1264,1264,1264,1264,100
20230629,150800,238984388,1267,1266,1267,1266,300
20230629,150700,238604320,1268,1268,1268,1268,250
20230629,150600,238287320,1267,1267,1267,1267,800
20230629,150500,237273720,1268,1268,1268,1268,0
20230629,150400,237273720,1268,1268,1268,1268,0
20230629,150300,237273720,1268,1268,1268,1268,0
20230629,150200,237273720,1268,1267,1268,1267,100
20230629,150100,237146953,1260,1260,1260,1260,0
20230629,150000,237146953,1260,1258,1260,1258,6500
20230629,145900,228957369,1258,1258,1258,1258,0
20230629,145800,228957369,1258,1258,1258,1258,0
20230629,145700,228957369,1258,1258,1258,1258,0
20230629,145600,228957369,1258,1258,1258,1258,0
20230629,145500,228957369,1258,1260,1260,1240,23312
20230629,145400,199802819,1258,1258,1258,1258,0
20230629,145300,199802819,1258,1258,1258,1258,0
20230629,145200,199802819,1258,1258,1258,1258,0
20230629,145100,199802819,1258,1258,1258,1258,321
20230629,145000,199399001,1259,1259,1259,1259,0
20230629,144900,199399001,1259,1259,1259,1259,0
20230629,144800,199399001,1259,1259,1259,1259,0
20230629,144700,199399001,1259,1259,1259,1259,0
20230629,144600,199399001,1259,1257,1259,1256,1501
20230629,144500,197513101,1258,1258,1258,1258,191
20230629,144400,197272823,1258,1258,1258,1258,0
20230629,144300,197272823,1258,1258,1258,1258,0
20230629,144200,197272823,1258,1258,1258,1258,0
20230629,144100,197272823,1258,1258,1258,1258,0
20230629,144000,197272823,1258,1258,1258,1258,0
20230629,143900,197272823,1258,1258,1258,1258,809
20230629,143800,196255101,1258,1258,1258,1258,0
20230629,143700,196255101,1258,1258,1258,1258,1
20230629,143600,196253843,1258,1258,1258,1258,0
20230629,143500,196253843,1258,1258,1258,1258,0
20230629,143400,196253843,1258,1258,1258,1258,0
20230629,143300,196253843,1258,1258,1258,1258,0
20230629,143200,196253843,1258,1258,1258,1258,0
20230629,143100,196253843,1258,1258,1258,1258,148
20230629,143000,196067659,1257,1257,1257,1257,50
20230629,142900,196004809,1257,1257,1257,1257,178
20230629,142800,195781063,1256,1256,1256,1256,20
20230629,142700,195755943,1257,1257,1257,1257,832
20230629,142600,194710119,1257,1257,1257,1257,10
20230629,142500,194697549,1260,1257,1260,1257,12
20230629,142400,194682459,1256,1256,1256,1256,0
20230629,142300,194682459,1256,1256,1256,1256,0
20230629,142200,194682459,1256,1256,1256,1256,0
20230629,142100,194682459,1256,1256,1256,1256,0
20230629,142000,194682459,1256,1256,1256,1256,0
20230629,141900,194682459,1256,1260,1260,1256,5000
20230629,141800,188396880,1264,1264,1264,1264,0
20230629,141700,188396880,1264,1264,1264,1264,0
20230629,141600,188396880,1264,1264,1264,1264,0
20230629,141500,188396880,1264,1264,1264,1264,0
20230629,141400,188396880,1264,1264,1264,1264,0
20230629,141300,188396880,1264,1264,1264,1264,0
20230629,141200,188396880,1264,1264,1264,1264,0
20230629,141100,188396880,1264,1264,1264,1264,0
20230629,141000,188396880,1264,1264,1264,1264,0
20230629,140900,188396880,1264,1264,1264,1264,0
20230629,140800,188396880,1264,1264,1264,1264,0
20230629,140700,188396880,1264,1264,1264,1264,0
20230629,140600,188396880,1264,1264,1264,1264,0
20230629,140500,188396880,1264,1264,1264,1264,0
20230629,140400,188396880,1264,1264,1264,1264,0
20230629,140300,188396880,1264,1264,1264,1264,8
20230629,140200,188386768,1259,1259,1259,1259,0
20230629,140100,188386768,1259,1259,1259,1259,0
20230629,140000,188386768,1259,1259,1259,1259,0
20230629,135900,188386768,1259,1259,1259,1259,941
20230629,135800,187202049,1259,1259,1259,1259,0
20230629,135700,187202049,1259,1259,1259,1259,1
20230629,135600,187200790,1259,1261,1261,1259,110
20230629,135500,187062097,1261,1261,1261,1261,0
20230629,135400,187062097,1261,1261,1261,1261,0
20230629,135300,187062097,1261,1261,1261,1261,0
20230629,135200,187062097,1261,1261,1261,1261,647
20230629,135100,186246230,1266,1266,1266,1266,0
20230629,135000,186246230,1266,1266,1266,1266,0
20230629,134900,186246230,1266,1266,1266,1266,0
20230629,134800,186246230,1266,1266,1266,1266,0
20230629,134700,186246230,1266,1266,1266,1266,0
20230629,134600,186246230,1266,1266,1266,1266,0
20230629,134500,186246230,1266,1266,1266,1266,0
20230629,134400,186246230,1266,1266,1266,1266,0
20230629,134300,186246230,1266,1266,1266,1266,0
20230629,134200,186246230,1266,1266,1266,1266,0
20230629,134100,186246230,1266,1266,1266,1266,0
20230629,134000,186246230,1266,1266,1266,1266,0
20230629,133900,186246230,1266,1266,1266,1266,0
20230629,133800,186246230,1266,1266,1266,1266,1
20230629,133700,186244964,1261,1261,1261,1261,0
20230629,133600,186244964,1261,1261,1261,1261,0
20230629,133500,186244964,1261,1261,1261,1261,1000
20230629,133400,184983964,1266,1266,1266,1266,0
20230629,133300,184983964,1266,1266,1266,1266,0
20230629,133200,184983964,1266,1266,1266,1266,1
20230629,133100,184982698,1261,1261,1261,1261,0
20230629,133000,184982698,1261,1261,1261,1261,0
20230629,132900,184982698,1261,1261,1261,1261,0
20230629,132800,184982698,1261,1261,1261,1261,0
20230629,132700,184982698,1261,1261,1261,1261,0
20230629,132600,184982698,1261,1262,1262,1261,1000
20230629,132500,183721694,1262,1262,1262,1262,0
20230629,132400,183721694,1262,1262,1262,1262,6
20230629,132300,183714122,1268,1268,1268,1268,0
20230629,132200,183714122,1268,1268,1268,1268,0
20230629,132100,183714122,1268,1268,1268,1268,0
20230629,132000,183714122,1268,1268,1268,1268,0
20230629,131900,183714122,1268,1268,1268,1268,0
20230629,131800,183714122,1268,1268,1268,1268,0
20230629,131700,183714122,1268,1261,1268,1261,11
20230629,131600,183700181,1268,1268,1268,1268,0
20230629,131500,183700181,1268,1268,1268,1268,0
20230629,131400,183700181,1268,1268,1268,1268,0
20230629,131300,183700181,1268,1268,1268,1268,1
20230629,131200,183698913,1265,1265,1265,1265,20
20230629,131100,183673613,1268,1268,1268,1268,0
20230629,131000,183673613,1268,1268,1268,1268,0
20230629,130900,183673613,1268,1268,1268,1268,0
20230629,130800,183673613,1268,1268,1268,1268,0
20230629,130700,183673613,1268,1268,1268,1268,0
20230629,130600,183673613,1268,1268,1268,1268,24
20230629,130500,183643181,1268,1268,1268,1268,1
20230629,130400,183641913,1268,1268,1268,1268,0
20230629,130300,183641913,1268,1262,1268,1261,1201
20230629,130200,182126407,1261,1261,1261,1261,1000
20230629,130100,180865407,1261,1261,1261,1261,1606
20230629,130000,178840241,1261,1261,1261,1261,6
20230629,125900,178832675,1261,1261,1261,1261,0
20230629,125800,178832675,1261,1261,1261,1261,0
20230629,125700,178832675,1261,1261,1261,1261,0
20230629,125600,178832675,1261,1261,1261,1261,0
20230629,125500,178832675,1261,1261,1261,1261,0
20230629,125400,178832675,1261,1261,1261,1261,14
20230629,125300,178815021,1259,1259,1259,1259,0
20230629,125200,178815021,1259,1260,1260,1259,454
20230629,125100,178243131,1260,1260,1260,1260,1
20230629,125000,178241871,1260,1260,1260,1260,0
20230629,124900,178241871,1260,1260,1260,1260,269
20230629,124800,177902931,1260,1260,1260,1260,1751
20230629,124700,175696671,1260,1260,1260,1260,10
20230629,124600,175684071,1260,1260,1260,1260,1975
20230629,124500,173195571,1261,1261,1261,1261,235
20230629,124400,172899236,1261,1261,1261,1261,0
20230629,124300,172899236,1261,1261,1261,1261,473
20230629,124200,172302783,1261,1261,1261,1261,0
20230629,124100,172302783,1261,1261,1261,1261,10
20230629,124000,172290173,1262,1262,1262,1262,0
20230629,123900,172290173,1262,1262,1262,1262,0
20230629,123800,172290173,1262,1262,1262,1262,8
20230629,123700,172280077,1265,1265,1265,1265,0
20230629,123600,172280077,1265,1265,1265,1265,0
20230629,123500,172280077,1265,1265,1265,1265,0
20230629,123400,172280077,1265,1265,1265,1265,0
20230629,123300,172280077,1265,1265,1265,1265,527
20230629,123200,171613422,1265,1265,1265,1265,0
20230629,123100,171613422,1265,1265,1265,1265,0
20230629,123000,171613422,1265,1262,1265,1262,1973
20230629,122900,169120402,1262,1262,1262,1262,101
20230629,122800,168992940,1262,1262,1262,1262,0
20230629,122700,168992940,1262,1262,1262,1262,1
20230629,122600,168991678,1261,1262,1262,1261,1100
20230629,122500,167604478,1262,1262,1262,1262,0
20230629,122400,167604478,1262,1262,1262,1262,0
20230629,122300,167604478,1262,1262,1262,1262,0
20230629,122200,167604478,1262,1262,1262,1262,0
20230629,122100,167604478,1262,1262,1262,1262,2
20230629,122000,167601954,1262,1262,1262,1262,500
20230629,121900,166970954,1262,1261,1262,1261,2239
20230629,121800,164147336,1262,1262,1262,1262,101
20230629,121700,164019874,1262,1263,1264,1262,3031
20230629,121600,160194695,1264,1264,1264,1263,1002
20230629,121500,158929167,1263,1263,1263,1263,0
20230629,121400,158929167,1263,1263,1263,1263,0
20230629,121300,158929167,1263,1263,1263,1263,0
20230629,121200,158929167,1263,1263,1263,1263,0
20230629,121100,158929167,1263,1263,1263,1263,100
20230629,121000,158802867,1265,1265,1265,1265,0
20230629,120900,158802867,1265,1265,1265,1265,0
20230629,120800,158802867,1265,1265,1265,1265,0
20230629,120700,158802867,1265,1265,1265,1265,0
20230629,120600,158802867,1265,1265,1265,1265,0
20230629,120500,158802867,1265,1265,1265,1265,0
20230629,120400,158802867,1265,1265,1265,1265,0
20230629,120300,158802867,1265,1265,1265,1265,0
20230629,120200,158802867,1265,1265,1265,1265,0
20230629,120100,158802867,1265,1265,1265,1265,0
20230629,120000,158802867,1265,1265,1265,1265,0
20230629,115900,158802867,1265,1264,1265,1264,887
20230629,115800,157681213,1263,1263,1263,1263,0
20230629,115700,157681213,1263,1262,1263,1262,409
20230629,115600,157165001,1262,1262,1262,1262,0
20230629,115500,157165001,1262,1262,1262,1262,0
20230629,115400,157165001,1262,1262,1262,1262,0
20230629,115300,157165001,1262,1262,1262,1262,10
20230629,115200,157152381,1262,1262,1262,1262,0
20230629,115100,157152381,1262,1262,1262,1262,0
20230629,115000,157152381,1262,1262,1262,1262,10
20230629,114900,157139761,1263,1263,1263,1263,0
20230629,114800,157139761,1263,1263,1263,1263,0
20230629,114700,157139761,1263,1263,1263,1263,0
20230629,114600,157139761,1263,1263,1263,1263,0
20230629,114500,157139761,1263,1263,1263,1263,0
20230629,114400,157139761,1263,1264,1264,1263,2914
20230629,114300,153457670,1265,1265,1265,1264,1624
20230629,114200,151403410,1266,1266,1266,1266,0
20230629,114100,151403410,1266,1266,1266,1266,100
20230629,114000,151276810,1266,1266,1266,1266,245
20230629,113900,150966640,1266,1266,1266,1266,0
20230629,113800,150966640,1266,1266,1266,1266,65
20230629,113700,150884350,1274,1274,1274,1274,0
20230629,113600,150884350,1274,1274,1274,1274,0
20230629,113500,150884350,1274,1274,1274,1274,0
20230629,113400,150884350,1274,1274,1274,1274,0
20230629,113300,150884350,1274,1274,1274,1274,0
20230629,113200,150884350,1274,1274,1274,1274,0
20230629,113100,150884350,1274,1274,1274,1274,0
20230629,113000,150884350,1274,1274,1274,1274,0
20230629,112900,150884350,1274,1274,1274,1274,0
20230629,112800,150884350,1274,1274,1274,1274,0
20230629,112700,150884350,1274,1274,1274,1274,0
20230629,112600,150884350,1274,1274,1274,1274,1
20230629,112500,150883076,1265,1265,1265,1265,21
20230629,112400,150856511,1274,1274,1274,1274,0
20230629,112300,150856511,1274,1274,1274,1274,0
20230629,112200,150856511,1274,1274,1274,1274,0
20230629,112100,150856511,1274,1274,1274,1274,0
20230629,112000,150856511,1274,1274,1274,1274,0
20230629,111900,150856511,1274,1267,1274,1267,11
20230629,111800,150842567,1267,1267,1267,1267,0
20230629,111700,150842567,1267,1267,1267,1267,0
20230629,111600,150842567,1267,1267,1267,1267,1
20230629,111500,150841300,1274,1274,1274,1274,0
20230629,111400,150841300,1274,1274,1274,1274,5
20230629,111300,150834930,1267,1267,1267,1267,480
20230629,111200,150226770,1274,1274,1274,1274,2
20230629,111100,150224222,1267,1267,1267,1267,0
20230629,111000,150224222,1267,1267,1267,1267,20
20230629,110900,150198882,1268,1268,1268,1268,0
20230629,110800,150198882,1268,1275,1278,1268,1051
20230629,110700,148857276,1278,1278,1278,1278,0
20230629,110600,148857276,1278,1278,1278,1278,0
20230629,110500,148857276,1278,1278,1278,1278,0
20230629,110400,148857276,1278,1278,1278,1278,0
20230629,110300,148857276,1278,1276,1278,1276,3000
20230629,110200,145023770,1276,1276,1276,1276,0
20230629,110100,145023770,1276,1276,1276,1276,3
20230629,110000,145019942,1279,1279,1279,1279,0
20230629,105900,145019942,1279,1279,1279,1279,0
20230629,105800,145019942,1279,1279,1279,1279,0
20230629,105700,145019942,1279,1279,1279,1279,842
20230629,105600,143943024,1279,1275,1279,1275,1158
20230629,105500,142462639,1276,1276,1276,1276,0
20230629,105400,142462639,1276,1276,1276,1276,0
20230629,105300,142462639,1276,1268,1276,1268,196
20230629,105200,142214103,1268,1268,1268,1268,0
20230629,105100,142214103,1268,1275,1275,1268,710
20230629,105000,141313697,1275,1273,1275,1273,2000
20230629,104900,138764542,1273,1273,1273,1273,0
20230629,104800,138764542,1273,1273,1273,1273,0
20230629,104700,138764542,1273,1273,1273,1273,0
20230629,104600,138764542,1273,1268,1273,1268,4
20230629,104500,138759465,1268,1268,1268,1268,0
20230629,104400,138759465,1268,1268,1268,1268,65
20230629,104300,138677045,1268,1268,1268,1268,0
20230629,104200,138677045,1268,1268,1268,1268,40
20230629,104100,138626325,1274,1274,1274,1274,0
20230629,104000,138626325,1274,1274,1274,1274,0
20230629,103900,138626325,1274,1274,1274,1274,0
20230629,103800,138626325,1274,1274,1274,1274,6
20230629,103700,138618681,1275,1275,1275,1275,0
20230629,103600,138618681,1275,1275,1275,1275,0
20230629,103500,138618681,1275,1275,1275,1275,0
20230629,103400,138618681,1275,1275,1275,1275,0
20230629,103300,138618681,1275,1275,1275,1275,0
20230629,103200,138618681,1275,1275,1275,1275,0
20230629,103100,138618681,1275,1274,1275,1274,37
20230629,103000,138571516,1267,1268,1268,1267,15005
20230629,102900,119555722,1275,1275,1275,1275,0
20230629,102800,119555722,1275,1275,1275,1275,0
20230629,102700,119555722,1275,1268,1275,1268,79
20230629,102600,119455515,1275,1275,1275,1275,0
20230629,102500,119455515,1275,1275,1275,1275,0
20230629,102400,119455515,1275,1270,1275,1270,5010
20230629,102300,113071042,1270,1269,1270,1269,200
20230629,102200,112817052,1268,1268,1268,1268,384
20230629,102100,112330140,1267,1263,1267,1263,8503
20230629,102000,101570279,1260,1260,1260,1260,2329
20230629,101900,98635739,1259,1260,1260,1259,6771
20230629,101800,90106939,1260,1261,1261,1260,5869
20230629,101700,82709430,1261,1261,1261,1261,0
20230629,101600,82709430,1261,1261,1261,1261,0
20230629,101500,82709430,1261,1261,1261,1261,0
20230629,101400,82709430,1261,1264,1264,1261,6045
20230629,101300,75083972,1263,1263,1263,1263,0
20230629,101200,75083972,1263,1263,1263,1263,0
20230629,101100,75083972,1263,1266,1266,1263,1070
20230629,101000,73732352,1263,1263,1263,1263,2334
20230629,100900,70784510,1263,1263,1263,1262,3869
20230629,100800,65899165,1263,1267,1267,1263,717
20230629,100700,64992694,1268,1268,1268,1268,0
20230629,100600,64992694,1268,1268,1268,1268,0
20230629,100500,64992694,1268,1265,1268,1265,37
20230629,100400,64945838,1265,1265,1265,1265,0
20230629,100300,64945838,1265,1266,1266,1265,2071
20230629,100200,62325883,1267,1267,1267,1267,974
20230629,100100,61091825,1267,1267,1267,1267,0
20230629,100000,61091825,1267,1267,1267,1267,10
20230629,095900,61079155,1267,1269,1269,1267,1597
20230629,095800,59053296,1269,1269,1269,1269,0
20230629,095700,59053296,1269,1269,1269,1269,0
20230629,095600,59053296,1269,1269,1269,1269,20
20230629,095500,59027916,1269,1269,1269,1269,301
20230629,095400,58645947,1272,1270,1272,1269,1004
20230629,095300,57371761,1271,1271,1271,1271,40
20230629,095200,57320921,1270,1270,1270,1270,5
20230629,095100,57314571,1270,1270,1270,1270,0
20230629,095000,57314571,1270,1270,1270,1270,5
20230629,094900,57308221,1270,1269,1270,1269,186
20230629,094800,57072011,1270,1269,1270,1269,29
20230629,094700,57035190,1269,1269,1269,1269,1
20230629,094600,57033921,1266,1266,1266,1266,0
20230629,094500,57033921,1266,1266,1266,1266,0
20230629,094400,57033921,1266,1266,1266,1266,10
20230629,094300,57021261,1265,1269,1269,1265,3499
20230629,094200,52590036,1271,1271,1271,1271,1502
20230629,094100,50680994,1270,1271,1271,1270,77
20230629,094000,50583137,1270,1270,1270,1270,186
20230629,093900,50346917,1270,1269,1270,1269,2992
20230629,093800,46547117,1269,1269,1269,1269,15
20230629,093700,46528082,1269,1269,1269,1269,5
20230629,093600,46521737,1268,1268,1268,1268,1622
20230629,093500,44465041,1268,1268,1268,1268,100
20230629,093400,44338241,1268,1268,1270,1268,996
20230629,093300,43073599,1268,1268,1268,1267,40
20230629,093200,43022899,1269,1269,1269,1269,5
20230629,093100,43016554,1269,1270,1270,1267,3003
20230629,093000,39210733,1268,1271,1271,1268,3389
20230629,092900,34909753,1272,1272,1272,1272,0
20230629,092800,34909753,1272,1272,1272,1272,81
20230629,092700,34806721,1273,1273,1273,1273,1
20230629,092600,34805448,1273,1276,1276,1273,1601
20230629,092500,32766342,1277,1277,1277,1277,0
20230629,092400,32766342,1277,1277,1277,1277,0
20230629,092300,32766342,1277,1277,1277,1277,1
20230629,092200,32765065,1278,1278,1278,1278,0
20230629,092100,32765065,1278,1278,1278,1278,5224
20230629,092000,26088793,1279,1278,1279,1278,60
20230629,091900,26012112,1277,1277,1277,1277,1
20230629,091800,26010835,1278,1278,1278,1278,1
20230629,091700,26009557,1279,1279,1279,1279,0
20230629,091600,26009557,1279,1279,1279,1279,0
20230629,091500,26009557,1279,1277,1279,1277,1650
20230629,091400,23902167,1277,1277,1277,1277,0
20230629,091300,23902167,1277,1277,1277,1277,0
20230629,091200,23902167,1277,1277,1277,1277,10
20230629,091100,23889397,1277,1277,1277,1277,0
20230629,091000,23889397,1277,1277,1277,1277,0
20230629,090900,23889397,1277,1277,1277,1277,1
20230629,090800,23888120,1277,1277,1277,1277,1
20230629,090700,23886843,1271,1271,1271,1271,0
20230629,090600,23886843,1271,1271,1271,1271,0
20230629,090500,23886843,1271,1271,1271,1271,0
20230629,090400,23886843,1271,1281,1281,1271,3000
20230629,090300,20070967,1292,1281,1292,1281,10825
20230629,090200,6094242,1281,1273,1281,1273,1013
20230629,090100,4801509,1266,1280,1280,1266,254
20230629,090000,4478479,1291,1291,1291,1291,3469