KissMeData/044480/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191600,94560125,1229,1229,1229,1229,648
20230629,191500,94560125,1229,1229,1229,1229,0
20230629,191400,94560125,1229,1229,1229,1229,0
20230629,191300,94560125,1229,1229,1229,1229,0
20230629,191200,94560125,1229,1229,1229,1229,0
20230629,191100,94560125,1229,1229,1229,1229,0
20230629,191000,94560125,1229,1229,1229,1229,0
20230629,190900,94560125,1229,1229,1229,1229,0
20230629,190800,94560125,1229,1229,1229,1229,0
20230629,190700,94560125,1229,1229,1229,1229,0
20230629,190600,94560125,1229,1229,1229,1229,0
20230629,190500,94560125,1229,1229,1229,1229,0
20230629,190400,94560125,1229,1229,1229,1229,0
20230629,190300,94560125,1229,1229,1229,1229,0
20230629,190200,94560125,1229,1229,1229,1229,0
20230629,190100,94560125,1229,1229,1229,1229,0
20230629,190000,94560125,1229,1229,1229,1229,0
20230629,185900,94560125,1229,1229,1229,1229,0
20230629,185800,94560125,1229,1229,1229,1229,0
20230629,185700,94560125,1229,1229,1229,1229,0
20230629,185600,94560125,1229,1229,1229,1229,0
20230629,185500,94560125,1229,1229,1229,1229,0
20230629,185400,94560125,1229,1229,1229,1229,0
20230629,185300,94560125,1229,1229,1229,1229,0
20230629,185200,94560125,1229,1229,1229,1229,0
20230629,185100,94560125,1229,1229,1229,1229,0
20230629,185000,94560125,1229,1229,1229,1229,0
20230629,184900,94560125,1229,1229,1229,1229,0
20230629,184800,94560125,1229,1229,1229,1229,0
20230629,184700,94560125,1229,1229,1229,1229,0
20230629,184600,94560125,1229,1229,1229,1229,648
20230629,184500,94560125,1229,1229,1229,1229,0
20230629,184400,94560125,1229,1229,1229,1229,0
20230629,184300,94560125,1229,1229,1229,1229,0
20230629,184200,94560125,1229,1229,1229,1229,0
20230629,184100,94560125,1229,1229,1229,1229,0
20230629,184000,94560125,1229,1229,1229,1229,0
20230629,183900,94560125,1229,1229,1229,1229,0
20230629,183800,94560125,1229,1229,1229,1229,0
20230629,183700,94560125,1229,1229,1229,1229,0
20230629,183600,94560125,1229,1229,1229,1229,0
20230629,183500,94560125,1229,1229,1229,1229,0
20230629,183400,94560125,1229,1229,1229,1229,0
20230629,183300,94560125,1229,1229,1229,1229,0
20230629,183200,94560125,1229,1229,1229,1229,0
20230629,183100,94560125,1229,1229,1229,1229,0
20230629,183000,94560125,1229,1229,1229,1229,0
20230629,182900,94560125,1229,1229,1229,1229,0
20230629,182800,94560125,1229,1229,1229,1229,0
20230629,182700,94560125,1229,1229,1229,1229,0
20230629,182600,94560125,1229,1229,1229,1229,0
20230629,182500,94560125,1229,1229,1229,1229,0
20230629,182400,94560125,1229,1229,1229,1229,0
20230629,182300,94560125,1229,1229,1229,1229,0
20230629,182200,94560125,1229,1229,1229,1229,0
20230629,182100,94560125,1229,1229,1229,1229,0
20230629,182000,94560125,1229,1229,1229,1229,0
20230629,181900,94560125,1229,1229,1229,1229,0
20230629,181800,94560125,1229,1229,1229,1229,0
20230629,181700,94560125,1229,1229,1229,1229,0
20230629,181600,94560125,1229,1229,1229,1229,648
20230629,181500,94560125,1229,1229,1229,1229,0
20230629,181400,94560125,1229,1229,1229,1229,0
20230629,181300,94560125,1229,1229,1229,1229,0
20230629,181200,94560125,1229,1229,1229,1229,0
20230629,181100,94560125,1229,1229,1229,1229,0
20230629,181000,94560125,1229,1229,1229,1229,0
20230629,180900,94560125,1229,1229,1229,1229,0
20230629,180800,94560125,1229,1229,1229,1229,0
20230629,180700,94560125,1229,1229,1229,1229,0
20230629,180600,94560125,1229,1229,1229,1229,0
20230629,180500,94560125,1229,1229,1229,1229,0
20230629,180400,94560125,1229,1229,1229,1229,0
20230629,180300,94560125,1229,1229,1229,1229,0
20230629,180200,94560125,1229,1229,1229,1229,0
20230629,180100,94560125,1229,1229,1229,1229,0
20230629,180000,94560125,1229,1229,1229,1229,0
20230629,175900,94560125,1229,1229,1229,1229,0
20230629,175800,94560125,1229,1229,1229,1229,0
20230629,175700,94560125,1229,1229,1229,1229,0
20230629,175600,94560125,1229,1229,1229,1229,0
20230629,175500,94560125,1229,1229,1229,1229,0
20230629,175400,94560125,1229,1229,1229,1229,0
20230629,175300,94560125,1229,1229,1229,1229,0
20230629,175200,94560125,1229,1229,1229,1229,0
20230629,175100,94560125,1229,1229,1229,1229,0
20230629,175000,94560125,1229,1229,1229,1229,0
20230629,174900,94560125,1229,1229,1229,1229,0
20230629,174800,94560125,1229,1229,1229,1229,0
20230629,174700,94560125,1229,1229,1229,1229,0
20230629,174600,94560125,1229,1229,1229,1229,648
20230629,174500,94560125,1229,1229,1229,1229,0
20230629,174400,94560125,1229,1229,1229,1229,0
20230629,174300,94560125,1229,1229,1229,1229,0
20230629,174200,94560125,1229,1229,1229,1229,0
20230629,174100,94560125,1229,1229,1229,1229,0
20230629,174000,94560125,1229,1229,1229,1229,0
20230629,173900,94560125,1229,1229,1229,1229,0
20230629,173800,94560125,1229,1229,1229,1229,0
20230629,173700,94560125,1229,1229,1229,1229,0
20230629,173600,94560125,1229,1229,1229,1229,0
20230629,173500,94560125,1229,1229,1229,1229,0
20230629,173400,94560125,1229,1229,1229,1229,0
20230629,173300,94560125,1229,1229,1229,1229,0
20230629,173200,94560125,1229,1229,1229,1229,0
20230629,173100,94560125,1229,1229,1229,1229,0
20230629,173000,94560125,1229,1229,1229,1229,0
20230629,172900,94560125,1229,1229,1229,1229,0
20230629,172800,94560125,1229,1229,1229,1229,0
20230629,172700,94560125,1229,1229,1229,1229,0
20230629,172600,94560125,1229,1229,1229,1229,0
20230629,172500,94560125,1229,1229,1229,1229,0
20230629,172400,94560125,1229,1229,1229,1229,0
20230629,172300,94560125,1229,1229,1229,1229,0
20230629,172200,94560125,1229,1229,1229,1229,0
20230629,172100,94560125,1229,1229,1229,1229,0
20230629,172000,94560125,1229,1229,1229,1229,0
20230629,171900,94560125,1229,1229,1229,1229,0
20230629,171800,94560125,1229,1229,1229,1229,0
20230629,171700,94560125,1229,1229,1229,1229,0
20230629,171600,94560125,1229,1229,1229,1229,648
20230629,171500,94560125,1229,1229,1229,1229,0
20230629,171400,94560125,1229,1229,1229,1229,0
20230629,171300,94560125,1229,1229,1229,1229,0
20230629,171200,94560125,1229,1229,1229,1229,0
20230629,171100,94560125,1229,1229,1229,1229,0
20230629,171000,94560125,1229,1229,1229,1229,0
20230629,170900,94560125,1229,1229,1229,1229,0
20230629,170800,94560125,1229,1229,1229,1229,0
20230629,170700,94560125,1229,1229,1229,1229,0
20230629,170600,94560125,1229,1229,1229,1229,0
20230629,170500,94560125,1229,1229,1229,1229,0
20230629,170400,94560125,1229,1229,1229,1229,0
20230629,170300,94560125,1229,1229,1229,1229,0
20230629,170200,94560125,1229,1229,1229,1229,0
20230629,170100,94560125,1229,1229,1229,1229,0
20230629,170000,94560125,1229,1229,1229,1229,0
20230629,165900,94560125,1229,1229,1229,1229,0
20230629,165800,94560125,1229,1229,1229,1229,0
20230629,165700,94560125,1229,1229,1229,1229,0
20230629,165600,94560125,1229,1229,1229,1229,0
20230629,165500,94560125,1229,1229,1229,1229,0
20230629,165400,94560125,1229,1229,1229,1229,0
20230629,165300,94560125,1229,1229,1229,1229,0
20230629,165200,94560125,1229,1229,1229,1229,0
20230629,165100,94560125,1229,1229,1229,1229,0
20230629,165000,94560125,1229,1229,1229,1229,0
20230629,164900,94560125,1229,1229,1229,1229,0
20230629,164800,94560125,1229,1229,1229,1229,0
20230629,164700,94560125,1229,1229,1229,1229,0
20230629,164600,94560125,1229,1229,1229,1229,648
20230629,164500,94560125,1229,1229,1229,1229,0
20230629,164400,94560125,1229,1229,1229,1229,0
20230629,164300,94560125,1229,1229,1229,1229,0
20230629,164200,94560125,1229,1229,1229,1229,0
20230629,164100,94560125,1229,1229,1229,1229,0
20230629,164000,94560125,1229,1229,1229,1229,0
20230629,163900,94560125,1229,1229,1229,1229,0
20230629,163800,94560125,1229,1229,1229,1229,0
20230629,163700,94560125,1229,1229,1229,1229,0
20230629,163600,94560125,1229,1229,1229,1229,0
20230629,163500,94560125,1229,1229,1229,1229,0
20230629,163400,94560125,1229,1229,1229,1229,0
20230629,163300,94560125,1229,1229,1229,1229,0
20230629,163200,94560125,1229,1229,1229,1229,0
20230629,163100,94560125,1229,1229,1229,1229,0
20230629,163000,94560125,1229,1229,1229,1229,0
20230629,162900,94560125,1229,1229,1229,1229,0
20230629,162800,94560125,1229,1229,1229,1229,0
20230629,162700,94560125,1229,1229,1229,1229,0
20230629,162600,94560125,1229,1229,1229,1229,0
20230629,162500,94560125,1229,1229,1229,1229,0
20230629,162400,94560125,1229,1229,1229,1229,0
20230629,162300,94560125,1229,1229,1229,1229,0
20230629,162200,94560125,1229,1229,1229,1229,0
20230629,162100,94560125,1229,1229,1229,1229,0
20230629,162000,94560125,1229,1229,1229,1229,0
20230629,161900,94560125,1229,1229,1229,1229,0
20230629,161800,94560125,1229,1229,1229,1229,0
20230629,161700,94560125,1229,1229,1229,1229,0
20230629,161600,94560125,1229,1229,1229,1229,648
20230629,161500,94560125,1229,1229,1229,1229,0
20230629,161400,94560125,1229,1229,1229,1229,0
20230629,161300,94560125,1229,1229,1229,1229,0
20230629,161200,94560125,1229,1229,1229,1229,0
20230629,161100,94560125,1229,1229,1229,1229,0
20230629,161000,94560125,1229,1229,1229,1229,0
20230629,160900,94560125,1229,1229,1229,1229,0
20230629,160800,94560125,1229,1229,1229,1229,0
20230629,160700,94560125,1229,1229,1229,1229,0
20230629,160600,94560125,1229,1229,1229,1229,0
20230629,160500,94560125,1229,1229,1229,1229,0
20230629,160400,94560125,1229,1229,1229,1229,0
20230629,160300,94560125,1229,1229,1229,1229,0
20230629,160200,94560125,1229,1229,1229,1229,0
20230629,160100,94560125,1229,1229,1229,1229,0
20230629,160000,94560125,1229,1229,1229,1229,0
20230629,155900,94560125,1229,1229,1229,1229,0
20230629,155800,94560125,1229,1229,1229,1229,0
20230629,155700,94560125,1229,1229,1229,1229,0
20230629,155600,94560125,1229,1229,1229,1229,0
20230629,155500,94560125,1229,1229,1229,1229,0
20230629,155400,94560125,1229,1229,1229,1229,0
20230629,155300,94560125,1229,1229,1229,1229,0
20230629,155200,94560125,1229,1229,1229,1229,0
20230629,155100,94560125,1229,1229,1229,1229,0
20230629,155000,94560125,1229,1229,1229,1229,0
20230629,154900,94560125,1229,1229,1229,1229,0
20230629,154800,94560125,1229,1229,1229,1229,0
20230629,154700,94560125,1229,1229,1229,1229,0
20230629,154600,94560125,1229,1229,1229,1229,648
20230629,154500,94560125,1229,1229,1229,1229,0
20230629,154400,94560125,1229,1229,1229,1229,0
20230629,154300,94560125,1229,1229,1229,1229,0
20230629,154200,94560125,1229,1229,1229,1229,0
20230629,154100,94560125,1229,1229,1229,1229,0
20230629,154000,94560125,1229,1229,1229,1229,0
20230629,153900,94560125,1229,1229,1229,1229,0
20230629,153800,94560125,1229,1229,1229,1229,0
20230629,153700,94560125,1229,1229,1229,1229,0
20230629,153600,94560125,1229,1229,1229,1229,0
20230629,153500,94560125,1229,1229,1229,1229,0
20230629,153400,94560125,1229,1229,1229,1229,0
20230629,153300,94560125,1229,1229,1229,1229,0
20230629,153200,94560125,1229,1229,1229,1229,0
20230629,153100,94560125,1229,1229,1229,1229,0
20230629,153000,94560125,1229,1229,1229,1229,648
20230629,152900,93763733,1235,1235,1235,1235,0
20230629,152800,93763733,1235,1235,1235,1235,0
20230629,152700,93763733,1235,1235,1235,1235,0
20230629,152600,93763733,1235,1235,1235,1235,0
20230629,152500,93763733,1235,1235,1235,1235,0
20230629,152400,93763733,1235,1235,1235,1235,0
20230629,152300,93763733,1235,1235,1235,1235,0
20230629,152200,93763733,1235,1235,1235,1235,0
20230629,152100,93763733,1235,1235,1235,1235,0
20230629,152000,93763733,1235,1235,1235,1235,0
20230629,151900,93763733,1235,1235,1235,1235,0
20230629,151800,93763733,1235,1235,1235,1235,0
20230629,151700,93763733,1235,1235,1235,1235,0
20230629,151600,93763733,1235,1231,1235,1231,3000
20230629,151500,90058944,1232,1232,1232,1232,0
20230629,151400,90058944,1232,1232,1232,1232,0
20230629,151300,90058944,1232,1232,1232,1232,0
20230629,151200,90058944,1232,1232,1232,1232,0
20230629,151100,90058944,1232,1232,1232,1232,0
20230629,151000,90058944,1232,1232,1232,1232,0
20230629,150900,90058944,1232,1232,1232,1232,8
20230629,150800,90049088,1225,1226,1226,1225,291
20230629,150700,89692433,1232,1232,1232,1232,0
20230629,150600,89692433,1232,1231,1232,1231,38
20230629,150500,89645646,1224,1224,1224,1224,317
20230629,150400,89257638,1225,1225,1225,1225,6703
20230629,150300,81046463,1224,1226,1226,1224,5453
20230629,150200,74364814,1225,1233,1233,1225,4991
20230629,150100,68235265,1232,1232,1232,1232,0
20230629,150000,68235265,1232,1232,1232,1232,315
20230629,145900,67847185,1232,1232,1232,1232,0
20230629,145800,67847185,1232,1232,1232,1232,0
20230629,145700,67847185,1232,1232,1232,1232,0
20230629,145600,67847185,1232,1233,1233,1232,118
20230629,145500,67701799,1233,1240,1240,1232,314
20230629,145400,67314834,1241,1241,1241,1241,0
20230629,145300,67314834,1241,1241,1241,1241,9
20230629,145200,67303665,1241,1241,1241,1241,1
20230629,145100,67302424,1234,1234,1234,1234,0
20230629,145000,67302424,1234,1244,1244,1232,314
20230629,144900,66915334,1245,1245,1245,1245,1
20230629,144800,66914089,1244,1244,1244,1244,0
20230629,144700,66914089,1244,1234,1244,1233,6
20230629,144600,66906676,1244,1244,1244,1244,1
20230629,144500,66905432,1233,1235,1235,1233,316
20230629,144400,66515773,1246,1246,1246,1246,0
20230629,144300,66515773,1246,1246,1246,1246,2
20230629,144200,66513281,1235,1246,1246,1235,4
20230629,144100,66508310,1247,1247,1247,1247,1099
20230629,144000,65137857,1246,1244,1246,1244,3
20230629,143900,65134121,1232,1232,1232,1232,0
20230629,143800,65134121,1232,1232,1232,1232,0
20230629,143700,65134121,1232,1232,1232,1232,0
20230629,143600,65134121,1232,1234,1234,1232,3
20230629,143500,65130422,1235,1238,1238,1235,2050
20230629,143400,62598664,1239,1239,1239,1239,0
20230629,143300,62598664,1239,1247,1247,1239,24
20230629,143200,62568772,1248,1248,1248,1248,0
20230629,143100,62568772,1248,1248,1248,1248,0
20230629,143000,62568772,1248,1248,1248,1248,1000
20230629,142900,61320772,1247,1247,1247,1247,0
20230629,142800,61320772,1247,1247,1247,1247,0
20230629,142700,61320772,1247,1247,1247,1247,0
20230629,142600,61320772,1247,1246,1247,1246,4
20230629,142500,61315785,1245,1232,1245,1232,4
20230629,142400,61310819,1232,1232,1232,1232,0
20230629,142300,61310819,1232,1241,1241,1232,15
20230629,142200,61292285,1240,1241,1241,1240,807
20230629,142100,60291604,1239,1239,1239,1239,0
20230629,142000,60291604,1239,1247,1247,1239,9
20230629,141900,60280417,1248,1248,1248,1248,0
20230629,141800,60280417,1248,1245,1248,1245,266
20230629,141700,59948942,1244,1241,1244,1241,23
20230629,141600,59920376,1242,1242,1242,1242,80
20230629,141500,59821016,1242,1242,1242,1242,0
20230629,141400,59821016,1242,1242,1242,1242,0
20230629,141300,59821016,1242,1242,1242,1242,10
20230629,141200,59808596,1240,1240,1240,1240,1
20230629,141100,59807356,1229,1229,1229,1229,3
20230629,141000,59803669,1229,1229,1229,1228,153
20230629,140900,59615680,1229,1229,1229,1229,0
20230629,140800,59615680,1229,1229,1229,1229,0
20230629,140700,59615680,1229,1229,1229,1229,0
20230629,140600,59615680,1229,1229,1229,1229,0
20230629,140500,59615680,1229,1229,1229,1229,0
20230629,140400,59615680,1229,1229,1229,1229,0
20230629,140300,59615680,1229,1229,1229,1229,0
20230629,140200,59615680,1229,1229,1229,1229,0
20230629,140100,59615680,1229,1229,1229,1229,0
20230629,140000,59615680,1229,1229,1229,1229,10
20230629,135900,59603390,1229,1229,1229,1229,280
20230629,135800,59259270,1229,1229,1229,1229,0
20230629,135700,59259270,1229,1229,1229,1229,0
20230629,135600,59259270,1229,1229,1229,1229,0
20230629,135500,59259270,1229,1231,1231,1229,2461
20230629,135400,56232173,1231,1231,1231,1231,0
20230629,135300,56232173,1231,1231,1231,1231,0
20230629,135200,56232173,1231,1231,1231,1231,202
20230629,135100,55983511,1242,1242,1242,1242,0
20230629,135000,55983511,1242,1242,1242,1242,1
20230629,134900,55982269,1242,1242,1242,1242,0
20230629,134800,55982269,1242,1242,1242,1242,0
20230629,134700,55982269,1242,1242,1242,1242,1
20230629,134600,55981027,1242,1242,1242,1242,1
20230629,134500,55979785,1230,1230,1230,1230,0
20230629,134400,55979785,1230,1230,1230,1230,0
20230629,134300,55979785,1230,1231,1231,1230,197
20230629,134200,55737473,1232,1235,1235,1232,9
20230629,134100,55726366,1235,1235,1235,1235,0
20230629,134000,55726366,1235,1235,1235,1235,0
20230629,133900,55726366,1235,1235,1235,1235,0
20230629,133800,55726366,1235,1235,1235,1235,0
20230629,133700,55726366,1235,1246,1246,1235,17
20230629,133600,55705261,1236,1236,1236,1236,0
20230629,133500,55705261,1236,1236,1236,1236,0
20230629,133400,55705261,1236,1237,1237,1236,734
20230629,133300,54798005,1238,1238,1238,1238,1
20230629,133200,54796767,1239,1239,1239,1239,112
20230629,133100,54657999,1239,1239,1239,1239,52
20230629,133000,54593571,1240,1240,1240,1240,0
20230629,132900,54593571,1240,1240,1240,1240,0
20230629,132800,54593571,1240,1247,1247,1240,30
20230629,132700,54556263,1247,1247,1247,1247,50
20230629,132600,54493913,1247,1244,1247,1244,38
20230629,132500,54446625,1244,1242,1244,1242,978
20230629,132400,53230014,1241,1240,1241,1240,2163
20230629,132300,50547893,1240,1239,1240,1239,67
20230629,132200,50464879,1239,1239,1239,1239,150
20230629,132100,50279029,1239,1239,1239,1239,0
20230629,132000,50279029,1239,1239,1239,1239,1
20230629,131900,50277790,1239,1239,1239,1239,0
20230629,131800,50277790,1239,1239,1239,1239,2
20230629,131700,50275312,1239,1237,1239,1237,1351
20230629,131600,48602008,1237,1237,1237,1237,0
20230629,131500,48602008,1237,1237,1237,1237,0
20230629,131400,48602008,1237,1237,1237,1237,0
20230629,131300,48602008,1237,1237,1237,1237,0
20230629,131200,48602008,1237,1237,1237,1237,0
20230629,131100,48602008,1237,1237,1237,1237,1
20230629,131000,48600771,1238,1238,1238,1238,1
20230629,130900,48599533,1238,1238,1238,1238,0
20230629,130800,48599533,1238,1230,1238,1230,17
20230629,130700,48578519,1230,1230,1230,1230,73
20230629,130600,48488729,1230,1230,1230,1230,423
20230629,130500,47968439,1230,1237,1237,1230,9
20230629,130400,47957341,1235,1235,1235,1235,0
20230629,130300,47957341,1235,1235,1235,1235,0
20230629,130200,47957341,1235,1235,1235,1235,10
20230629,130100,47944991,1230,1231,1231,1230,2
20230629,130000,47942530,1232,1238,1238,1232,72
20230629,125900,47853415,1238,1238,1238,1238,84
20230629,125800,47749423,1238,1238,1238,1238,6
20230629,125700,47741995,1239,1239,1239,1239,20
20230629,125600,47717215,1239,1239,1239,1239,30
20230629,125500,47680045,1239,1239,1239,1239,0
20230629,125400,47680045,1239,1240,1240,1239,9
20230629,125300,47668886,1239,1236,1239,1236,6
20230629,125200,47661462,1235,1225,1235,1225,4
20230629,125100,47656535,1221,1221,1221,1221,0
20230629,125000,47656535,1221,1231,1231,1221,2307
20230629,124900,44833434,1232,1237,1237,1232,7
20230629,124800,44824802,1235,1235,1235,1235,1
20230629,124700,44823567,1236,1239,1239,1236,4
20230629,124600,44818617,1240,1240,1240,1240,0
20230629,124500,44818617,1240,1240,1240,1240,0
20230629,124400,44818617,1240,1240,1240,1240,0
20230629,124300,44818617,1240,1240,1240,1240,2
20230629,124200,44816137,1240,1240,1240,1240,0
20230629,124100,44816137,1240,1243,1243,1240,29
20230629,124000,44780126,1244,1245,1245,1244,2
20230629,123900,44777637,1246,1246,1246,1246,5
20230629,123800,44771407,1246,1246,1246,1246,5
20230629,123700,44765177,1246,1241,1246,1241,814
20230629,123600,43754048,1240,1238,1240,1238,2
20230629,123500,43751570,1236,1227,1236,1227,1015
20230629,123400,42505208,1227,1227,1227,1227,1
20230629,123300,42503981,1227,1227,1227,1227,0
20230629,123200,42503981,1227,1227,1227,1227,3
20230629,123100,42500300,1225,1225,1225,1225,0
20230629,123000,42500300,1225,1225,1225,1225,10
20230629,122900,42488050,1223,1223,1223,1223,0
20230629,122800,42488050,1223,1223,1223,1223,0
20230629,122700,42488050,1223,1223,1223,1223,250
20230629,122600,42182300,1222,1222,1222,1222,0
20230629,122500,42182300,1222,1222,1222,1222,0
20230629,122400,42182300,1222,1222,1222,1222,0
20230629,122300,42182300,1222,1222,1222,1222,0
20230629,122200,42182300,1222,1222,1222,1222,0
20230629,122100,42182300,1222,1222,1222,1222,112
20230629,122000,42045436,1226,1226,1226,1226,0
20230629,121900,42045436,1226,1226,1226,1226,0
20230629,121800,42045436,1226,1226,1226,1226,0
20230629,121700,42045436,1226,1226,1226,1226,0
20230629,121600,42045436,1226,1226,1226,1226,0
20230629,121500,42045436,1226,1226,1226,1226,0
20230629,121400,42045436,1226,1226,1226,1226,0
20230629,121300,42045436,1226,1226,1226,1226,0
20230629,121200,42045436,1226,1226,1226,1226,0
20230629,121100,42045436,1226,1226,1226,1226,0
20230629,121000,42045436,1226,1226,1226,1226,0
20230629,120900,42045436,1226,1226,1226,1226,0
20230629,120800,42045436,1226,1226,1226,1226,50
20230629,120700,41984136,1224,1224,1224,1224,0
20230629,120600,41984136,1224,1224,1224,1224,50
20230629,120500,41922936,1223,1223,1223,1223,30
20230629,120400,41886246,1223,1223,1223,1223,0
20230629,120300,41886246,1223,1223,1223,1223,1
20230629,120200,41885023,1223,1223,1223,1223,1
20230629,120100,41883800,1227,1227,1227,1227,0
20230629,120000,41883800,1227,1227,1227,1227,0
20230629,115900,41883800,1227,1227,1227,1227,0
20230629,115800,41883800,1227,1227,1227,1227,0
20230629,115700,41883800,1227,1227,1227,1227,0
20230629,115600,41883800,1227,1227,1227,1227,0
20230629,115500,41883800,1227,1227,1227,1227,1
20230629,115400,41882573,1221,1221,1221,1221,0
20230629,115300,41882573,1221,1221,1221,1221,23
20230629,115200,41854490,1221,1221,1221,1221,0
20230629,115100,41854490,1221,1221,1221,1221,0
20230629,115000,41854490,1221,1221,1221,1221,0
20230629,114900,41854490,1221,1221,1221,1221,0
20230629,114800,41854490,1221,1221,1221,1221,0
20230629,114700,41854490,1221,1221,1221,1221,1
20230629,114600,41853269,1220,1220,1220,1220,0
20230629,114500,41853269,1220,1220,1220,1220,0
20230629,114400,41853269,1220,1220,1220,1220,0
20230629,114300,41853269,1220,1220,1220,1220,0
20230629,114200,41853269,1220,1220,1220,1220,0
20230629,114100,41853269,1220,1220,1220,1220,0
20230629,114000,41853269,1220,1220,1220,1220,1
20230629,113900,41852049,1227,1227,1227,1227,0
20230629,113800,41852049,1227,1227,1227,1227,0
20230629,113700,41852049,1227,1227,1227,1227,0
20230629,113600,41852049,1227,1227,1227,1227,0
20230629,113500,41852049,1227,1227,1227,1227,0
20230629,113400,41852049,1227,1227,1227,1227,200
20230629,113300,41606649,1227,1224,1227,1220,2634
20230629,113200,38389121,1224,1225,1225,1224,500
20230629,113100,37776783,1227,1227,1227,1227,0
20230629,113000,37776783,1227,1227,1227,1227,0
20230629,112900,37776783,1227,1227,1227,1227,0
20230629,112800,37776783,1227,1227,1227,1227,0
20230629,112700,37776783,1227,1227,1227,1227,0
20230629,112600,37776783,1227,1227,1227,1227,0
20230629,112500,37776783,1227,1227,1227,1227,0
20230629,112400,37776783,1227,1227,1227,1227,0
20230629,112300,37776783,1227,1227,1227,1227,0
20230629,112200,37776783,1227,1227,1227,1227,400
20230629,112100,37285983,1227,1227,1227,1227,0
20230629,112000,37285983,1227,1227,1227,1227,0
20230629,111900,37285983,1227,1227,1227,1227,0
20230629,111800,37285983,1227,1227,1227,1227,0
20230629,111700,37285983,1227,1227,1227,1227,1
20230629,111600,37284756,1227,1227,1227,1227,128
20230629,111500,37127700,1227,1227,1227,1227,0
20230629,111400,37127700,1227,1229,1229,1227,237
20230629,111300,36836829,1229,1229,1229,1229,174
20230629,111200,36622983,1230,1230,1230,1230,25
20230629,111100,36592233,1229,1229,1229,1229,1
20230629,111000,36591004,1230,1230,1230,1230,0
20230629,110900,36591004,1230,1230,1230,1230,0
20230629,110800,36591004,1230,1230,1230,1230,1
20230629,110700,36589774,1230,1230,1230,1230,0
20230629,110600,36589774,1230,1230,1230,1230,50
20230629,110500,36528274,1230,1230,1230,1230,0
20230629,110400,36528274,1230,1230,1230,1230,0
20230629,110300,36528274,1230,1230,1230,1230,0
20230629,110200,36528274,1230,1230,1230,1230,1
20230629,110100,36527044,1229,1229,1229,1229,0
20230629,110000,36527044,1229,1229,1229,1229,0
20230629,105900,36527044,1229,1229,1229,1229,289
20230629,105800,36171863,1229,1229,1229,1229,0
20230629,105700,36171863,1229,1229,1229,1229,211
20230629,105600,35912544,1230,1230,1230,1230,0
20230629,105500,35912544,1230,1230,1230,1230,0
20230629,105400,35912544,1230,1230,1230,1230,31
20230629,105300,35874414,1230,1230,1230,1230,0
20230629,105200,35874414,1230,1230,1230,1230,0
20230629,105100,35874414,1230,1230,1230,1230,0
20230629,105000,35874414,1230,1230,1230,1230,0
20230629,104900,35874414,1230,1230,1230,1230,0
20230629,104800,35874414,1230,1230,1230,1230,0
20230629,104700,35874414,1230,1230,1230,1230,0
20230629,104600,35874414,1230,1230,1230,1230,0
20230629,104500,35874414,1230,1230,1230,1230,0
20230629,104400,35874414,1230,1230,1230,1230,4
20230629,104300,35869494,1230,1230,1230,1230,1
20230629,104200,35868264,1231,1231,1231,1231,8
20230629,104100,35858416,1231,1231,1231,1231,0
20230629,104000,35858416,1231,1231,1231,1231,0
20230629,103900,35858416,1231,1235,1235,1231,305
20230629,103800,35482827,1242,1242,1242,1242,0
20230629,103700,35482827,1242,1242,1242,1242,0
20230629,103600,35482827,1242,1242,1242,1242,0
20230629,103500,35482827,1242,1242,1242,1242,0
20230629,103400,35482827,1242,1242,1242,1242,0
20230629,103300,35482827,1242,1242,1242,1242,0
20230629,103200,35482827,1242,1242,1242,1242,0
20230629,103100,35482827,1242,1242,1242,1242,7
20230629,103000,35474133,1233,1233,1233,1233,30
20230629,102900,35437143,1244,1244,1244,1244,0
20230629,102800,35437143,1244,1244,1244,1244,0
20230629,102700,35437143,1244,1244,1244,1244,0
20230629,102600,35437143,1244,1244,1244,1244,0
20230629,102500,35437143,1244,1244,1244,1244,0
20230629,102400,35437143,1244,1244,1244,1244,0
20230629,102300,35437143,1244,1244,1244,1244,0
20230629,102200,35437143,1244,1244,1244,1244,0
20230629,102100,35437143,1244,1244,1244,1244,0
20230629,102000,35437143,1244,1244,1244,1244,0
20230629,101900,35437143,1244,1230,1244,1230,721
20230629,101800,34549153,1230,1232,1232,1230,443
20230629,101700,34003944,1242,1230,1242,1230,918
20230629,101600,32874792,1230,1236,1251,1230,1102
20230629,101500,31499985,1227,1239,1239,1225,2777
20230629,101400,28078201,1251,1251,1251,1251,0
20230629,101300,28078201,1251,1251,1251,1251,0
20230629,101200,28078201,1251,1251,1251,1251,0
20230629,101100,28078201,1251,1251,1251,1251,0
20230629,101000,28078201,1251,1251,1251,1251,0
20230629,100900,28078201,1251,1251,1251,1251,0
20230629,100800,28078201,1251,1251,1251,1251,0
20230629,100700,28078201,1251,1251,1251,1251,0
20230629,100600,28078201,1251,1251,1251,1251,0
20230629,100500,28078201,1251,1251,1251,1251,0
20230629,100400,28078201,1251,1251,1251,1251,0
20230629,100300,28078201,1251,1251,1251,1251,0
20230629,100200,28078201,1251,1251,1251,1251,0
20230629,100100,28078201,1251,1251,1251,1251,0
20230629,100000,28078201,1251,1251,1251,1251,0
20230629,095900,28078201,1251,1251,1251,1251,0
20230629,095800,28078201,1251,1251,1251,1251,0
20230629,095700,28078201,1251,1251,1251,1251,0
20230629,095600,28078201,1251,1251,1251,1251,0
20230629,095500,28078201,1251,1250,1251,1250,719
20230629,095400,27179449,1250,1250,1250,1250,0
20230629,095300,27179449,1250,1250,1250,1250,0
20230629,095200,27179449,1250,1250,1250,1250,0
20230629,095100,27179449,1250,1250,1250,1250,0
20230629,095000,27179449,1250,1250,1250,1250,0
20230629,094900,27179449,1250,1250,1250,1250,0
20230629,094800,27179449,1250,1250,1250,1250,6
20230629,094700,27171949,1248,1248,1248,1248,0
20230629,094600,27171949,1248,1248,1248,1248,0
20230629,094500,27171949,1248,1248,1248,1248,0
20230629,094400,27171949,1248,1248,1248,1248,1
20230629,094300,27170701,1237,1237,1237,1237,0
20230629,094200,27170701,1237,1237,1237,1237,0
20230629,094100,27170701,1237,1240,1240,1237,344
20230629,094000,26744543,1240,1241,1241,1240,210
20230629,093900,26484043,1241,1241,1241,1241,31
20230629,093800,26445572,1242,1242,1242,1242,74
20230629,093700,26353664,1243,1243,1243,1243,0
20230629,093600,26353664,1243,1243,1243,1243,0
20230629,093500,26353664,1243,1243,1243,1243,1972
20230629,093400,23902468,1244,1244,1244,1244,28
20230629,093300,23867636,1244,1244,1244,1244,420
20230629,093200,23345156,1244,1244,1244,1244,27
20230629,093100,23311568,1251,1244,1251,1244,54
20230629,093000,23244343,1245,1251,1251,1245,237
20230629,092900,22949253,1251,1251,1251,1251,0
20230629,092800,22949253,1251,1260,1260,1251,2947
20230629,092700,19257983,1261,1261,1261,1261,1
20230629,092600,19256722,1262,1262,1262,1262,0
20230629,092500,19256722,1262,1262,1262,1262,119
20230629,092400,19106544,1263,1263,1263,1263,1
20230629,092300,19105281,1265,1254,1266,1254,1235
20230629,092200,17546125,1254,1256,1256,1254,30
20230629,092100,17508502,1265,1265,1265,1253,397
20230629,092000,17009002,1265,1263,1265,1263,31
20230629,091900,16969809,1266,1265,1266,1262,91
20230629,091800,16854700,1266,1265,1267,1265,25
20230629,091700,16823072,1267,1260,1267,1251,1640
20230629,091600,14752510,1261,1261,1261,1261,0
20230629,091500,14752510,1261,1252,1263,1252,199
20230629,091400,14502566,1248,1250,1252,1241,802
20230629,091300,13503827,1250,1228,1250,1228,815
20230629,091200,12491161,1246,1246,1251,1217,3903
20230629,091100,7692693,1246,1246,1247,1246,1442
20230629,091000,5895453,1241,1242,1247,1241,35
20230629,090900,5852002,1230,1242,1247,1230,410
20230629,090800,5344068,1238,1240,1240,1238,407
20230629,090700,4840193,1242,1247,1251,1242,116
20230629,090600,4695381,1247,1238,1247,1238,53
20230629,090500,4629426,1238,1230,1238,1230,1475
20230629,090400,2815122,1230,1230,1230,1230,0
20230629,090300,2815122,1230,1230,1230,1230,0
20230629,090200,2815122,1230,1230,1230,1230,100
20230629,090100,2692122,1230,1224,1230,1224,1439
20230629,090000,925344,1224,1224,1224,1224,756