KissMeData/200230/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,200800,110463502,1169,1169,1169,1169,1319
20230629,200700,110463502,1169,1169,1169,1169,0
20230629,200600,110463502,1169,1169,1169,1169,0
20230629,200500,110463502,1169,1169,1169,1169,0
20230629,200400,110463502,1169,1169,1169,1169,0
20230629,200300,110463502,1169,1169,1169,1169,0
20230629,200200,110463502,1169,1169,1169,1169,0
20230629,200100,110463502,1169,1169,1169,1169,0
20230629,200000,110463502,1169,1169,1169,1169,0
20230629,195900,110463502,1169,1169,1169,1169,0
20230629,195800,110463502,1169,1169,1169,1169,0
20230629,195700,110463502,1169,1169,1169,1169,0
20230629,195600,110463502,1169,1169,1169,1169,0
20230629,195500,110463502,1169,1169,1169,1169,0
20230629,195400,110463502,1169,1169,1169,1169,0
20230629,195300,110463502,1169,1169,1169,1169,0
20230629,195200,110463502,1169,1169,1169,1169,0
20230629,195100,110463502,1169,1169,1169,1169,0
20230629,195000,110463502,1169,1169,1169,1169,0
20230629,194900,110463502,1169,1169,1169,1169,0
20230629,194800,110463502,1169,1169,1169,1169,0
20230629,194700,110463502,1169,1169,1169,1169,0
20230629,194600,110463502,1169,1169,1169,1169,0
20230629,194500,110463502,1169,1169,1169,1169,0
20230629,194400,110463502,1169,1169,1169,1169,0
20230629,194300,110463502,1169,1169,1169,1169,0
20230629,194200,110463502,1169,1169,1169,1169,0
20230629,194100,110463502,1169,1169,1169,1169,0
20230629,194000,110463502,1169,1169,1169,1169,0
20230629,193900,110463502,1169,1169,1169,1169,0
20230629,193800,110463502,1169,1169,1169,1169,1319
20230629,193700,110463502,1169,1169,1169,1169,0
20230629,193600,110463502,1169,1169,1169,1169,0
20230629,193500,110463502,1169,1169,1169,1169,0
20230629,193400,110463502,1169,1169,1169,1169,0
20230629,193300,110463502,1169,1169,1169,1169,0
20230629,193200,110463502,1169,1169,1169,1169,0
20230629,193100,110463502,1169,1169,1169,1169,0
20230629,193000,110463502,1169,1169,1169,1169,0
20230629,192900,110463502,1169,1169,1169,1169,0
20230629,192800,110463502,1169,1169,1169,1169,0
20230629,192700,110463502,1169,1169,1169,1169,0
20230629,192600,110463502,1169,1169,1169,1169,0
20230629,192500,110463502,1169,1169,1169,1169,0
20230629,192400,110463502,1169,1169,1169,1169,0
20230629,192300,110463502,1169,1169,1169,1169,0
20230629,192200,110463502,1169,1169,1169,1169,0
20230629,192100,110463502,1169,1169,1169,1169,0
20230629,192000,110463502,1169,1169,1169,1169,0
20230629,191900,110463502,1169,1169,1169,1169,0
20230629,191800,110463502,1169,1169,1169,1169,0
20230629,191700,110463502,1169,1169,1169,1169,0
20230629,191600,110463502,1169,1169,1169,1169,0
20230629,191500,110463502,1169,1169,1169,1169,0
20230629,191400,110463502,1169,1169,1169,1169,0
20230629,191300,110463502,1169,1169,1169,1169,0
20230629,191200,110463502,1169,1169,1169,1169,0
20230629,191100,110463502,1169,1169,1169,1169,0
20230629,191000,110463502,1169,1169,1169,1169,0
20230629,190900,110463502,1169,1169,1169,1169,0
20230629,190800,110463502,1169,1169,1169,1169,1319
20230629,190700,110463502,1169,1169,1169,1169,0
20230629,190600,110463502,1169,1169,1169,1169,0
20230629,190500,110463502,1169,1169,1169,1169,0
20230629,190400,110463502,1169,1169,1169,1169,0
20230629,190300,110463502,1169,1169,1169,1169,0
20230629,190200,110463502,1169,1169,1169,1169,0
20230629,190100,110463502,1169,1169,1169,1169,0
20230629,190000,110463502,1169,1169,1169,1169,0
20230629,185900,110463502,1169,1169,1169,1169,0
20230629,185800,110463502,1169,1169,1169,1169,0
20230629,185700,110463502,1169,1169,1169,1169,0
20230629,185600,110463502,1169,1169,1169,1169,0
20230629,185500,110463502,1169,1169,1169,1169,0
20230629,185400,110463502,1169,1169,1169,1169,0
20230629,185300,110463502,1169,1169,1169,1169,0
20230629,185200,110463502,1169,1169,1169,1169,0
20230629,185100,110463502,1169,1169,1169,1169,0
20230629,185000,110463502,1169,1169,1169,1169,0
20230629,184900,110463502,1169,1169,1169,1169,0
20230629,184800,110463502,1169,1169,1169,1169,0
20230629,184700,110463502,1169,1169,1169,1169,0
20230629,184600,110463502,1169,1169,1169,1169,0
20230629,184500,110463502,1169,1169,1169,1169,0
20230629,184400,110463502,1169,1169,1169,1169,0
20230629,184300,110463502,1169,1169,1169,1169,0
20230629,184200,110463502,1169,1169,1169,1169,0
20230629,184100,110463502,1169,1169,1169,1169,0
20230629,184000,110463502,1169,1169,1169,1169,0
20230629,183900,110463502,1169,1169,1169,1169,0
20230629,183800,110463502,1169,1169,1169,1169,1319
20230629,183700,110463502,1169,1169,1169,1169,0
20230629,183600,110463502,1169,1169,1169,1169,0
20230629,183500,110463502,1169,1169,1169,1169,0
20230629,183400,110463502,1169,1169,1169,1169,0
20230629,183300,110463502,1169,1169,1169,1169,0
20230629,183200,110463502,1169,1169,1169,1169,0
20230629,183100,110463502,1169,1169,1169,1169,0
20230629,183000,110463502,1169,1169,1169,1169,0
20230629,182900,110463502,1169,1169,1169,1169,0
20230629,182800,110463502,1169,1169,1169,1169,0
20230629,182700,110463502,1169,1169,1169,1169,0
20230629,182600,110463502,1169,1169,1169,1169,0
20230629,182500,110463502,1169,1169,1169,1169,0
20230629,182400,110463502,1169,1169,1169,1169,0
20230629,182300,110463502,1169,1169,1169,1169,0
20230629,182200,110463502,1169,1169,1169,1169,0
20230629,182100,110463502,1169,1169,1169,1169,0
20230629,182000,110463502,1169,1169,1169,1169,0
20230629,181900,110463502,1169,1169,1169,1169,0
20230629,181800,110463502,1169,1169,1169,1169,0
20230629,181700,110463502,1169,1169,1169,1169,0
20230629,181600,110463502,1169,1169,1169,1169,0
20230629,181500,110463502,1169,1169,1169,1169,0
20230629,181400,110463502,1169,1169,1169,1169,0
20230629,181300,110463502,1169,1169,1169,1169,0
20230629,181200,110463502,1169,1169,1169,1169,0
20230629,181100,110463502,1169,1169,1169,1169,0
20230629,181000,110463502,1169,1169,1169,1169,0
20230629,180900,110463502,1169,1169,1169,1169,0
20230629,180800,110463502,1169,1169,1169,1169,1319
20230629,180700,110463502,1169,1169,1169,1169,0
20230629,180600,110463502,1169,1169,1169,1169,0
20230629,180500,110463502,1169,1169,1169,1169,0
20230629,180400,110463502,1169,1169,1169,1169,0
20230629,180300,110463502,1169,1169,1169,1169,0
20230629,180200,110463502,1169,1169,1169,1169,0
20230629,180100,110463502,1169,1169,1169,1169,0
20230629,180000,110463502,1169,1169,1169,1169,0
20230629,175900,110463502,1169,1169,1169,1169,0
20230629,175800,110463502,1169,1169,1169,1169,0
20230629,175700,110463502,1169,1169,1169,1169,0
20230629,175600,110463502,1169,1169,1169,1169,0
20230629,175500,110463502,1169,1169,1169,1169,0
20230629,175400,110463502,1169,1169,1169,1169,0
20230629,175300,110463502,1169,1169,1169,1169,0
20230629,175200,110463502,1169,1169,1169,1169,0
20230629,175100,110463502,1169,1169,1169,1169,0
20230629,175000,110463502,1169,1169,1169,1169,0
20230629,174900,110463502,1169,1169,1169,1169,0
20230629,174800,110463502,1169,1169,1169,1169,0
20230629,174700,110463502,1169,1169,1169,1169,0
20230629,174600,110463502,1169,1169,1169,1169,0
20230629,174500,110463502,1169,1169,1169,1169,0
20230629,174400,110463502,1169,1169,1169,1169,0
20230629,174300,110463502,1169,1169,1169,1169,0
20230629,174200,110463502,1169,1169,1169,1169,0
20230629,174100,110463502,1169,1169,1169,1169,0
20230629,174000,110463502,1169,1169,1169,1169,0
20230629,173900,110463502,1169,1169,1169,1169,0
20230629,173800,110463502,1169,1169,1169,1169,1319
20230629,173700,110463502,1169,1169,1169,1169,0
20230629,173600,110463502,1169,1169,1169,1169,0
20230629,173500,110463502,1169,1169,1169,1169,0
20230629,173400,110463502,1169,1169,1169,1169,0
20230629,173300,110463502,1169,1169,1169,1169,0
20230629,173200,110463502,1169,1169,1169,1169,0
20230629,173100,110463502,1169,1169,1169,1169,0
20230629,173000,110463502,1169,1169,1169,1169,0
20230629,172900,110463502,1169,1169,1169,1169,0
20230629,172800,110463502,1169,1169,1169,1169,0
20230629,172700,110463502,1169,1169,1169,1169,0
20230629,172600,110463502,1169,1169,1169,1169,0
20230629,172500,110463502,1169,1169,1169,1169,0
20230629,172400,110463502,1169,1169,1169,1169,0
20230629,172300,110463502,1169,1169,1169,1169,0
20230629,172200,110463502,1169,1169,1169,1169,0
20230629,172100,110463502,1169,1169,1169,1169,0
20230629,172000,110463502,1169,1169,1169,1169,0
20230629,171900,110463502,1169,1169,1169,1169,0
20230629,171800,110463502,1169,1169,1169,1169,0
20230629,171700,110463502,1169,1169,1169,1169,0
20230629,171600,110463502,1169,1169,1169,1169,0
20230629,171500,110463502,1169,1169,1169,1169,0
20230629,171400,110463502,1169,1169,1169,1169,0
20230629,171300,110463502,1169,1169,1169,1169,0
20230629,171200,110463502,1169,1169,1169,1169,0
20230629,171100,110463502,1169,1169,1169,1169,0
20230629,171000,110463502,1169,1169,1169,1169,0
20230629,170900,110463502,1169,1169,1169,1169,0
20230629,170800,110463502,1169,1169,1169,1169,1319
20230629,170700,110463502,1169,1169,1169,1169,0
20230629,170600,110463502,1169,1169,1169,1169,0
20230629,170500,110463502,1169,1169,1169,1169,0
20230629,170400,110463502,1169,1169,1169,1169,0
20230629,170300,110463502,1169,1169,1169,1169,0
20230629,170200,110463502,1169,1169,1169,1169,0
20230629,170100,110463502,1169,1169,1169,1169,0
20230629,170000,110463502,1169,1169,1169,1169,0
20230629,165900,110463502,1169,1169,1169,1169,0
20230629,165800,110463502,1169,1169,1169,1169,0
20230629,165700,110463502,1169,1169,1169,1169,0
20230629,165600,110463502,1169,1169,1169,1169,0
20230629,165500,110463502,1169,1169,1169,1169,0
20230629,165400,110463502,1169,1169,1169,1169,0
20230629,165300,110463502,1169,1169,1169,1169,0
20230629,165200,110463502,1169,1169,1169,1169,0
20230629,165100,110463502,1169,1169,1169,1169,0
20230629,165000,110463502,1169,1169,1169,1169,0
20230629,164900,110463502,1169,1169,1169,1169,0
20230629,164800,110463502,1169,1169,1169,1169,0
20230629,164700,110463502,1169,1169,1169,1169,0
20230629,164600,110463502,1169,1169,1169,1169,0
20230629,164500,110463502,1169,1169,1169,1169,0
20230629,164400,110463502,1169,1169,1169,1169,0
20230629,164300,110463502,1169,1169,1169,1169,0
20230629,164200,110463502,1169,1169,1169,1169,0
20230629,164100,110463502,1169,1169,1169,1169,0
20230629,164000,110463502,1169,1169,1169,1169,0
20230629,163900,110463502,1169,1169,1169,1169,0
20230629,163800,110463502,1169,1169,1169,1169,1319
20230629,163700,110463502,1169,1169,1169,1169,0
20230629,163600,110463502,1169,1169,1169,1169,0
20230629,163500,110463502,1169,1169,1169,1169,0
20230629,163400,110463502,1169,1169,1169,1169,0
20230629,163300,110463502,1169,1169,1169,1169,0
20230629,163200,110463502,1169,1169,1169,1169,0
20230629,163100,110463502,1169,1169,1169,1169,0
20230629,163000,110463502,1169,1169,1169,1169,0
20230629,162900,110463502,1169,1169,1169,1169,0
20230629,162800,110463502,1169,1169,1169,1169,0
20230629,162700,110463502,1169,1169,1169,1169,0
20230629,162600,110463502,1169,1169,1169,1169,0
20230629,162500,110463502,1169,1169,1169,1169,0
20230629,162400,110463502,1169,1169,1169,1169,0
20230629,162300,110463502,1169,1169,1169,1169,0
20230629,162200,110463502,1169,1169,1169,1169,0
20230629,162100,110463502,1169,1169,1169,1169,0
20230629,162000,110463502,1169,1169,1169,1169,0
20230629,161900,110463502,1169,1169,1169,1169,0
20230629,161800,110463502,1169,1169,1169,1169,0
20230629,161700,110463502,1169,1169,1169,1169,0
20230629,161600,110463502,1169,1169,1169,1169,0
20230629,161500,110463502,1169,1169,1169,1169,0
20230629,161400,110463502,1169,1169,1169,1169,0
20230629,161300,110463502,1169,1169,1169,1169,0
20230629,161200,110463502,1169,1169,1169,1169,0
20230629,161100,110463502,1169,1169,1169,1169,0
20230629,161000,110463502,1169,1169,1169,1169,0
20230629,160900,110463502,1169,1169,1169,1169,0
20230629,160800,110463502,1169,1169,1169,1169,1319
20230629,160700,110463502,1169,1169,1169,1169,0
20230629,160600,110463502,1169,1169,1169,1169,0
20230629,160500,110463502,1169,1169,1169,1169,0
20230629,160400,110463502,1169,1169,1169,1169,0
20230629,160300,110463502,1169,1169,1169,1169,0
20230629,160200,110463502,1169,1169,1169,1169,0
20230629,160100,110463502,1169,1169,1169,1169,0
20230629,160000,110463502,1169,1169,1169,1169,0
20230629,155900,110463502,1169,1169,1169,1169,0
20230629,155800,110463502,1169,1169,1169,1169,0
20230629,155700,110463502,1169,1169,1169,1169,0
20230629,155600,110463502,1169,1169,1169,1169,0
20230629,155500,110463502,1169,1169,1169,1169,0
20230629,155400,110463502,1169,1169,1169,1169,0
20230629,155300,110463502,1169,1169,1169,1169,0
20230629,155200,110463502,1169,1169,1169,1169,0
20230629,155100,110463502,1169,1169,1169,1169,0
20230629,155000,110463502,1169,1169,1169,1169,0
20230629,154900,110463502,1169,1169,1169,1169,0
20230629,154800,110463502,1169,1169,1169,1169,0
20230629,154700,110463502,1169,1169,1169,1169,0
20230629,154600,110463502,1169,1169,1169,1169,0
20230629,154500,110463502,1169,1169,1169,1169,0
20230629,154400,110463502,1169,1169,1169,1169,0
20230629,154300,110463502,1169,1169,1169,1169,0
20230629,154200,110463502,1169,1169,1169,1169,0
20230629,154100,110463502,1169,1169,1169,1169,0
20230629,154000,110463502,1169,1169,1169,1169,0
20230629,153900,110463502,1169,1169,1169,1169,0
20230629,153800,110463502,1169,1169,1169,1169,1319
20230629,153700,110463502,1169,1169,1169,1169,0
20230629,153600,110463502,1169,1169,1169,1169,0
20230629,153500,110463502,1169,1169,1169,1169,0
20230629,153400,110463502,1169,1169,1169,1169,0
20230629,153300,110463502,1169,1169,1169,1169,0
20230629,153200,110463502,1169,1169,1169,1169,0
20230629,153100,110463502,1169,1169,1169,1169,0
20230629,153000,110463502,1169,1169,1169,1169,1319
20230629,152900,108921591,1163,1163,1163,1163,0
20230629,152800,108921591,1163,1163,1163,1163,0
20230629,152700,108921591,1163,1163,1163,1163,0
20230629,152600,108921591,1163,1163,1163,1163,0
20230629,152500,108921591,1163,1163,1163,1163,0
20230629,152400,108921591,1163,1163,1163,1163,0
20230629,152300,108921591,1163,1163,1163,1163,0
20230629,152200,108921591,1163,1163,1163,1163,0
20230629,152100,108921591,1163,1163,1163,1163,0
20230629,152000,108921591,1163,1163,1163,1163,0
20230629,151900,108921591,1163,1164,1164,1163,935
20230629,151800,107833350,1165,1166,1166,1165,1031
20230629,151700,106632225,1166,1166,1166,1166,31
20230629,151600,106596079,1166,1168,1168,1166,1419
20230629,151500,104940428,1169,1169,1169,1169,157
20230629,151400,104756895,1169,1169,1169,1169,133
20230629,151300,104601418,1169,1169,1169,1169,129
20230629,151200,104450617,1171,1170,1171,1169,3501
20230629,151100,100357438,1170,1170,1170,1170,0
20230629,151000,100357438,1170,1170,1170,1170,1
20230629,150900,100356268,1170,1170,1170,1170,546
20230629,150800,99717448,1170,1170,1170,1170,0
20230629,150700,99717448,1170,1170,1170,1170,0
20230629,150600,99717448,1170,1170,1170,1170,7
20230629,150500,99709258,1170,1170,1170,1170,7
20230629,150400,99701068,1171,1171,1171,1171,201
20230629,150300,99465697,1170,1170,1170,1170,0
20230629,150200,99465697,1170,1170,1170,1170,1
20230629,150100,99464527,1168,1168,1168,1168,0
20230629,150000,99464527,1168,1168,1168,1168,1
20230629,145900,99463359,1168,1168,1168,1168,0
20230629,145800,99463359,1168,1168,1168,1168,29
20230629,145700,99429487,1165,1165,1165,1165,30
20230629,145600,99394537,1165,1167,1167,1165,349
20230629,145500,98987940,1167,1169,1169,1167,458
20230629,145400,98453184,1169,1169,1169,1169,3
20230629,145300,98449677,1168,1168,1168,1168,12
20230629,145200,98435661,1168,1168,1168,1168,12
20230629,145100,98421645,1167,1168,1168,1167,326
20230629,145000,98040888,1168,1168,1168,1168,9
20230629,144900,98030376,1168,1169,1170,1168,239
20230629,144800,97751207,1168,1168,1168,1168,2
20230629,144700,97748871,1168,1168,1168,1168,33
20230629,144600,97710327,1168,1168,1168,1168,34
20230629,144500,97670615,1168,1168,1168,1168,857
20230629,144400,96669639,1169,1169,1169,1169,50
20230629,144300,96611189,1168,1168,1168,1168,8
20230629,144200,96601845,1168,1168,1168,1168,7
20230629,144100,96593669,1168,1168,1168,1168,207
20230629,144000,96351893,1168,1168,1168,1168,0
20230629,143900,96351893,1168,1168,1168,1168,4
20230629,143800,96347221,1176,1176,1176,1176,0
20230629,143700,96347221,1176,1176,1176,1176,0
20230629,143600,96347221,1176,1168,1176,1165,1039
20230629,143500,95136130,1167,1177,1177,1167,1110
20230629,143400,93839320,1177,1177,1177,1177,0
20230629,143300,93839320,1177,1177,1177,1177,0
20230629,143200,93839320,1177,1177,1177,1177,0
20230629,143100,93839320,1177,1177,1177,1177,0
20230629,143000,93839320,1177,1177,1177,1177,0
20230629,142900,93839320,1177,1177,1177,1177,0
20230629,142800,93839320,1177,1177,1177,1177,0
20230629,142700,93839320,1177,1180,1180,1177,134
20230629,142600,93681215,1178,1178,1178,1178,8
20230629,142500,93671791,1178,1178,1178,1178,0
20230629,142400,93671791,1178,1178,1178,1178,11
20230629,142300,93658833,1178,1178,1178,1178,18
20230629,142200,93637629,1180,1179,1180,1178,280
20230629,142100,93307521,1179,1179,1179,1179,234
20230629,142000,93031635,1179,1179,1179,1179,0
20230629,141900,93031635,1179,1179,1179,1179,0
20230629,141800,93031635,1179,1179,1179,1179,0
20230629,141700,93031635,1179,1178,1179,1178,3
20230629,141600,93028100,1178,1178,1178,1178,7
20230629,141500,93019854,1178,1178,1178,1178,5
20230629,141400,93013964,1177,1177,1177,1177,0
20230629,141300,93013964,1177,1177,1177,1177,0
20230629,141200,93013964,1177,1177,1177,1177,0
20230629,141100,93013964,1177,1177,1177,1177,0
20230629,141000,93013964,1177,1177,1177,1177,0
20230629,140900,93013964,1177,1177,1177,1177,0
20230629,140800,93013964,1177,1177,1177,1177,0
20230629,140700,93013964,1177,1177,1177,1177,0
20230629,140600,93013964,1177,1177,1177,1177,0
20230629,140500,93013964,1177,1177,1177,1177,0
20230629,140400,93013964,1177,1177,1177,1177,0
20230629,140300,93013964,1177,1177,1177,1177,0
20230629,140200,93013964,1177,1177,1177,1177,0
20230629,140100,93013964,1177,1177,1177,1177,0
20230629,140000,93013964,1177,1177,1177,1177,1
20230629,135900,93012787,1177,1177,1178,1177,1008
20230629,135800,91825371,1177,1177,1177,1177,2
20230629,135700,91823017,1177,1178,1178,1177,71
20230629,135600,91739382,1178,1178,1178,1178,0
20230629,135500,91739382,1178,1178,1178,1178,17
20230629,135400,91719356,1179,1179,1179,1179,0
20230629,135300,91719356,1179,1179,1179,1179,0
20230629,135200,91719356,1179,1179,1179,1179,1900
20230629,135100,89479256,1179,1179,1179,1179,0
20230629,135000,89479256,1179,1179,1179,1179,0
20230629,134900,89479256,1179,1179,1179,1179,0
20230629,134800,89479256,1179,1179,1179,1179,0
20230629,134700,89479256,1179,1179,1179,1179,0
20230629,134600,89479256,1179,1179,1179,1179,0
20230629,134500,89479256,1179,1179,1179,1179,0
20230629,134400,89479256,1179,1179,1179,1179,2500
20230629,134300,86531756,1179,1179,1179,1179,0
20230629,134200,86531756,1179,1179,1179,1179,0
20230629,134100,86531756,1179,1179,1179,1179,1000
20230629,134000,85352756,1178,1178,1178,1178,0
20230629,133900,85352756,1178,1178,1178,1178,0
20230629,133800,85352756,1178,1178,1178,1178,0
20230629,133700,85352756,1178,1178,1178,1178,0
20230629,133600,85352756,1178,1178,1178,1178,2
20230629,133500,85350400,1179,1179,1179,1179,0
20230629,133400,85350400,1179,1179,1179,1179,0
20230629,133300,85350400,1179,1179,1179,1179,0
20230629,133200,85350400,1179,1179,1179,1179,0
20230629,133100,85350400,1179,1179,1179,1179,0
20230629,133000,85350400,1179,1179,1179,1179,0
20230629,132900,85350400,1179,1179,1179,1179,0
20230629,132800,85350400,1179,1179,1179,1179,0
20230629,132700,85350400,1179,1179,1179,1179,10
20230629,132600,85338610,1179,1179,1179,1179,0
20230629,132500,85338610,1179,1179,1179,1179,0
20230629,132400,85338610,1179,1178,1179,1178,100
20230629,132300,85220809,1177,1177,1177,1177,2
20230629,132200,85218455,1177,1178,1178,1177,5
20230629,132100,85212568,1178,1177,1178,1177,67
20230629,132000,85133644,1177,1177,1177,1172,56
20230629,131900,85067937,1176,1176,1176,1176,2
20230629,131800,85065585,1176,1178,1178,1170,102
20230629,131700,84946077,1178,1178,1178,1178,2
20230629,131600,84943721,1179,1178,1179,1178,2
20230629,131500,84941364,1178,1176,1178,1176,54
20230629,131400,84877766,1175,1176,1176,1175,2
20230629,131300,84875415,1175,1175,1175,1175,2
20230629,131200,84873065,1169,1169,1169,1169,316
20230629,131100,84503661,1169,1169,1169,1169,0
20230629,131000,84503661,1169,1169,1169,1169,0
20230629,130900,84503661,1169,1169,1169,1169,1
20230629,130800,84502492,1167,1169,1169,1167,476
20230629,130700,83946674,1169,1169,1170,1169,12
20230629,130600,83932636,1170,1170,1170,1170,0
20230629,130500,83932636,1170,1170,1170,1170,316
20230629,130400,83562916,1170,1171,1171,1170,1800
20230629,130300,81456881,1171,1171,1171,1171,0
20230629,130200,81456881,1171,1171,1171,1171,3
20230629,130100,81453368,1171,1172,1172,1171,580
20230629,130000,80774087,1172,1172,1172,1172,47
20230629,125900,80719003,1174,1172,1174,1172,68
20230629,125800,80639303,1173,1174,1174,1173,1824
20230629,125700,78499655,1174,1174,1174,1174,0
20230629,125600,78499655,1174,1174,1174,1174,0
20230629,125500,78499655,1174,1174,1174,1174,0
20230629,125400,78499655,1174,1175,1175,1174,1206
20230629,125300,77083698,1176,1176,1176,1176,1
20230629,125200,77082522,1174,1174,1174,1174,1
20230629,125100,77081348,1174,1174,1174,1174,33
20230629,125000,77042606,1174,1174,1174,1174,33
20230629,124900,77003864,1174,1174,1174,1174,894
20230629,124800,75954308,1178,1177,1178,1177,24
20230629,124700,75926038,1177,1177,1177,1177,0
20230629,124600,75926038,1177,1176,1177,1176,70
20230629,124500,75843678,1174,1174,1174,1174,0
20230629,124400,75843678,1174,1174,1174,1174,30
20230629,124300,75808458,1174,1174,1174,1174,31
20230629,124200,75772064,1174,1176,1176,1174,801
20230629,124100,74830724,1176,1176,1176,1176,50
20230629,124000,74771924,1176,1176,1176,1176,0
20230629,123900,74771924,1176,1176,1176,1176,0
20230629,123800,74771924,1176,1176,1176,1176,0
20230629,123700,74771924,1176,1176,1176,1176,0
20230629,123600,74771924,1176,1176,1176,1176,0
20230629,123500,74771924,1176,1176,1176,1176,0
20230629,123400,74771924,1176,1176,1176,1176,0
20230629,123300,74771924,1176,1176,1176,1176,0
20230629,123200,74771924,1176,1176,1176,1176,0
20230629,123100,74771924,1176,1176,1176,1176,0
20230629,123000,74771924,1176,1176,1176,1176,20
20230629,122900,74748404,1176,1176,1176,1176,339
20230629,122800,74349740,1176,1176,1176,1176,0
20230629,122700,74349740,1176,1176,1176,1176,0
20230629,122600,74349740,1176,1176,1176,1176,699
20230629,122500,73527716,1175,1175,1175,1175,0
20230629,122400,73527716,1175,1175,1175,1175,0
20230629,122300,73527716,1175,1175,1175,1175,0
20230629,122200,73527716,1175,1175,1175,1175,0
20230629,122100,73527716,1175,1175,1175,1175,0
20230629,122000,73527716,1175,1175,1175,1175,0
20230629,121900,73527716,1175,1175,1175,1175,0
20230629,121800,73527716,1175,1175,1175,1175,2500
20230629,121700,70590216,1176,1176,1176,1176,1
20230629,121600,70589040,1176,1176,1176,1176,6
20230629,121500,70581984,1176,1176,1176,1176,10
20230629,121400,70570224,1176,1177,1177,1176,1784
20230629,121300,68472186,1177,1177,1177,1177,0
20230629,121200,68472186,1177,1177,1177,1177,0
20230629,121100,68472186,1177,1178,1178,1177,731
20230629,121000,67611794,1179,1179,1179,1179,5
20230629,120900,67605899,1179,1179,1179,1179,0
20230629,120800,67605899,1179,1179,1179,1179,80
20230629,120700,67511579,1177,1177,1177,1177,0
20230629,120600,67511579,1177,1177,1177,1177,100
20230629,120500,67393879,1177,1177,1177,1177,0
20230629,120400,67393879,1177,1177,1177,1177,0
20230629,120300,67393879,1177,1177,1177,1177,690
20230629,120200,66581749,1177,1177,1177,1177,0
20230629,120100,66581749,1177,1177,1177,1177,0
20230629,120000,66581749,1177,1177,1177,1177,0
20230629,115900,66581749,1177,1177,1177,1177,0
20230629,115800,66581749,1177,1177,1177,1177,1000
20230629,115700,65404749,1176,1176,1176,1176,0
20230629,115600,65404749,1176,1176,1176,1176,0
20230629,115500,65404749,1176,1176,1176,1176,0
20230629,115400,65404749,1176,1176,1176,1176,0
20230629,115300,65404749,1176,1175,1176,1175,1547
20230629,115200,63586677,1175,1175,1175,1175,1
20230629,115100,63585502,1176,1176,1176,1176,0
20230629,115000,63585502,1176,1176,1176,1176,0
20230629,114900,63585502,1176,1176,1176,1176,1
20230629,114800,63584326,1175,1175,1175,1175,0
20230629,114700,63584326,1175,1175,1175,1175,38
20230629,114600,63539676,1175,1175,1175,1175,20
20230629,114500,63516176,1176,1176,1176,1176,342
20230629,114400,63113984,1176,1176,1176,1176,50
20230629,114300,63055184,1176,1176,1176,1176,36
20230629,114200,63012848,1176,1177,1177,1176,91
20230629,114100,62905744,1177,1177,1177,1177,0
20230629,114000,62905744,1177,1177,1177,1177,1
20230629,113900,62904567,1177,1177,1177,1177,0
20230629,113800,62904567,1177,1177,1177,1177,0
20230629,113700,62904567,1177,1177,1177,1177,0
20230629,113600,62904567,1177,1177,1177,1177,0
20230629,113500,62904567,1177,1177,1177,1177,0
20230629,113400,62904567,1177,1177,1177,1177,1
20230629,113300,62903390,1177,1177,1177,1177,18
20230629,113200,62882204,1177,1179,1179,1177,19
20230629,113100,62859823,1179,1179,1179,1179,497
20230629,113000,62273860,1179,1179,1179,1179,0
20230629,112900,62273860,1179,1179,1179,1179,0
20230629,112800,62273860,1179,1179,1179,1179,0
20230629,112700,62273860,1179,1179,1179,1179,23
20230629,112600,62246743,1179,1179,1179,1179,157
20230629,112500,62061640,1179,1179,1179,1179,11
20230629,112400,62048671,1179,1179,1179,1179,85
20230629,112300,61948456,1178,1178,1178,1178,218
20230629,112200,61691652,1178,1178,1178,1178,39
20230629,112100,61645710,1177,1177,1177,1177,11
20230629,112000,61632763,1176,1176,1176,1176,0
20230629,111900,61632763,1176,1176,1176,1176,0
20230629,111800,61632763,1176,1176,1176,1176,1
20230629,111700,61631587,1176,1176,1176,1176,4
20230629,111600,61626883,1178,1176,1178,1176,30
20230629,111500,61591600,1176,1176,1176,1176,90
20230629,111400,61485760,1176,1176,1176,1176,2
20230629,111300,61483408,1176,1176,1176,1176,3
20230629,111200,61479880,1176,1176,1176,1176,55
20230629,111100,61415200,1176,1176,1176,1176,31
20230629,111000,61378744,1176,1176,1176,1176,98
20230629,110900,61263496,1176,1176,1176,1176,69
20230629,110800,61182352,1176,1176,1176,1176,1905
20230629,110700,58942072,1176,1176,1176,1176,0
20230629,110600,58942072,1176,1176,1176,1176,47
20230629,110500,58886800,1176,1176,1177,1176,224
20230629,110400,58623199,1176,1177,1177,1176,1079
20230629,110300,57353254,1178,1178,1178,1178,10
20230629,110200,57341474,1178,1178,1178,1178,1
20230629,110100,57340296,1178,1178,1178,1178,800
20230629,110000,56397896,1177,1177,1177,1177,0
20230629,105900,56397896,1177,1177,1177,1177,0
20230629,105800,56397896,1177,1177,1177,1177,5
20230629,105700,56392011,1177,1177,1177,1177,26
20230629,105600,56361409,1177,1177,1177,1177,0
20230629,105500,56361409,1177,1177,1177,1177,0
20230629,105400,56361409,1177,1177,1177,1177,0
20230629,105300,56361409,1177,1177,1177,1177,53
20230629,105200,56299028,1177,1177,1177,1177,9
20230629,105100,56288435,1177,1177,1177,1177,30
20230629,105000,56253125,1177,1177,1177,1177,226
20230629,104900,55987123,1177,1177,1177,1176,595
20230629,104800,55286827,1177,1179,1179,1177,180
20230629,104700,55074954,1180,1180,1180,1180,2
20230629,104600,55072594,1180,1180,1180,1180,0
20230629,104500,55072594,1180,1180,1180,1180,0
20230629,104400,55072594,1180,1180,1180,1180,0
20230629,104300,55072594,1180,1180,1180,1180,0
20230629,104200,55072594,1180,1180,1180,1180,0
20230629,104100,55072594,1180,1181,1181,1180,2
20230629,104000,55070233,1182,1182,1182,1182,0
20230629,103900,55070233,1182,1182,1182,1182,0
20230629,103800,55070233,1182,1182,1182,1182,2000
20230629,103700,52706233,1181,1181,1181,1181,21
20230629,103600,52681432,1181,1181,1181,1181,29
20230629,103500,52647183,1182,1182,1182,1182,0
20230629,103400,52647183,1182,1182,1182,1182,0
20230629,103300,52647183,1182,1182,1182,1182,2
20230629,103200,52644819,1182,1182,1182,1182,2
20230629,103100,52642455,1177,1177,1177,1177,0
20230629,103000,52642455,1177,1177,1177,1177,0
20230629,102900,52642455,1177,1177,1177,1177,111
20230629,102800,52511808,1182,1177,1182,1177,411
20230629,102700,52028056,1177,1177,1177,1177,0
20230629,102600,52028056,1177,1177,1177,1177,0
20230629,102500,52028056,1177,1177,1177,1177,0
20230629,102400,52028056,1177,1181,1181,1177,2502
20230629,102300,49083189,1176,1176,1176,1176,0
20230629,102200,49083189,1176,1176,1176,1176,0
20230629,102100,49083189,1176,1176,1176,1176,3
20230629,102000,49079661,1176,1176,1176,1176,0
20230629,101900,49079661,1176,1176,1176,1176,0
20230629,101800,49079661,1176,1176,1176,1176,1
20230629,101700,49078485,1181,1181,1181,1181,1
20230629,101600,49077304,1182,1182,1182,1182,0
20230629,101500,49077304,1182,1182,1182,1182,2
20230629,101400,49074940,1176,1176,1176,1176,0
20230629,101300,49074940,1176,1177,1177,1176,988
20230629,101200,47912952,1183,1183,1183,1183,0
20230629,101100,47912952,1183,1183,1183,1183,72
20230629,101000,47827776,1183,1183,1183,1183,0
20230629,100900,47827776,1183,1183,1183,1183,0
20230629,100800,47827776,1183,1183,1183,1183,0
20230629,100700,47827776,1183,1182,1183,1182,2231
20230629,100600,45188514,1181,1181,1181,1181,0
20230629,100500,45188514,1181,1181,1181,1181,10
20230629,100400,45176704,1182,1180,1182,1176,286
20230629,100300,44839420,1180,1180,1180,1180,286
20230629,100200,44501940,1180,1180,1180,1180,0
20230629,100100,44501940,1180,1180,1180,1180,2
20230629,100000,44499580,1180,1180,1180,1180,6
20230629,095900,44492500,1180,1180,1180,1180,0
20230629,095800,44492500,1180,1175,1180,1175,302
20230629,095700,44137645,1175,1175,1175,1175,8449
20230629,095600,34210070,1175,1175,1175,1175,0
20230629,095500,34210070,1175,1175,1175,1175,51
20230629,095400,34150145,1175,1175,1175,1175,1
20230629,095300,34148970,1175,1175,1175,1175,20
20230629,095200,34125470,1175,1175,1175,1175,0
20230629,095100,34125470,1175,1175,1175,1175,0
20230629,095000,34125470,1175,1175,1175,1175,100
20230629,094900,34007970,1175,1176,1176,1175,5486
20230629,094800,27561507,1175,1175,1175,1175,0
20230629,094700,27561507,1175,1176,1176,1175,740
20230629,094600,26691758,1176,1176,1176,1176,0
20230629,094500,26691758,1176,1176,1176,1176,0
20230629,094400,26691758,1176,1175,1180,1175,137
20230629,094300,26530649,1175,1175,1175,1175,0
20230629,094200,26530649,1175,1175,1175,1175,9
20230629,094100,26520074,1175,1175,1175,1175,0
20230629,094000,26520074,1175,1175,1175,1175,9
20230629,093900,26509499,1180,1180,1180,1180,13
20230629,093800,26494159,1180,1180,1180,1180,10
20230629,093700,26482359,1181,1181,1181,1181,55
20230629,093600,26417404,1176,1178,1178,1175,3068
20230629,093500,22807510,1178,1178,1178,1178,12
20230629,093400,22793374,1178,1178,1178,1178,12
20230629,093300,22779238,1178,1178,1178,1178,337
20230629,093200,22382252,1180,1181,1181,1180,12
20230629,093100,22368085,1183,1182,1183,1182,10
20230629,093000,22356262,1183,1177,1184,1177,1581
20230629,092900,20485619,1176,1177,1180,1176,248
20230629,092800,20193303,1177,1180,1180,1176,4840
20230629,092700,14496252,1180,1179,1180,1179,20
20230629,092600,14472655,1180,1179,1180,1179,612
20230629,092500,13751101,1179,1180,1180,1179,506
20230629,092400,13154027,1180,1183,1183,1180,3058
20230629,092300,9542262,1184,1184,1184,1184,5
20230629,092200,9536342,1184,1183,1184,1183,15
20230629,092100,9518588,1183,1183,1183,1183,307
20230629,092000,9155407,1183,1183,1183,1183,0
20230629,091900,9155407,1183,1183,1183,1183,6
20230629,091800,9148309,1183,1183,1183,1183,0
20230629,091700,9148309,1183,1184,1184,1183,250
20230629,091600,8852315,1184,1184,1184,1184,6
20230629,091500,8845211,1184,1184,1184,1184,6
20230629,091400,8838107,1184,1184,1184,1184,0
20230629,091300,8838107,1184,1184,1185,1184,335
20230629,091200,8441144,1185,1187,1187,1185,936
20230629,091100,7330659,1189,1189,1189,1189,17
20230629,091000,7310446,1189,1190,1190,1189,597
20230629,090900,6600529,1189,1190,1190,1189,609
20230629,090800,5875931,1190,1190,1190,1190,6
20230629,090700,5868791,1190,1191,1191,1190,1006
20230629,090600,4670651,1191,1190,1192,1190,1415
20230629,090500,2984290,1190,1188,1190,1188,297
20230629,090400,2630873,1187,1187,1187,1187,27
20230629,090300,2598824,1190,1188,1190,1188,1000
20230629,090200,1408972,1190,1190,1190,1190,1
20230629,090100,1407782,1190,1184,1190,1184,860
20230629,090000,389536,1184,1184,1184,1184,329