KissMeData/039420/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191200,310548230,2770,2770,2770,2770,1323
20230629,191100,310548230,2770,2770,2770,2770,0
20230629,191000,310548230,2770,2770,2770,2770,0
20230629,190900,310548230,2770,2770,2770,2770,0
20230629,190800,310548230,2770,2770,2770,2770,0
20230629,190700,310548230,2770,2770,2770,2770,0
20230629,190600,310548230,2770,2770,2770,2770,0
20230629,190500,310548230,2770,2770,2770,2770,0
20230629,190400,310548230,2770,2770,2770,2770,0
20230629,190300,310548230,2770,2770,2770,2770,0
20230629,190200,310548230,2770,2770,2770,2770,0
20230629,190100,310548230,2770,2770,2770,2770,0
20230629,190000,310548230,2770,2770,2770,2770,0
20230629,185900,310548230,2770,2770,2770,2770,0
20230629,185800,310548230,2770,2770,2770,2770,0
20230629,185700,310548230,2770,2770,2770,2770,0
20230629,185600,310548230,2770,2770,2770,2770,0
20230629,185500,310548230,2770,2770,2770,2770,0
20230629,185400,310548230,2770,2770,2770,2770,0
20230629,185300,310548230,2770,2770,2770,2770,0
20230629,185200,310548230,2770,2770,2770,2770,0
20230629,185100,310548230,2770,2770,2770,2770,0
20230629,185000,310548230,2770,2770,2770,2770,0
20230629,184900,310548230,2770,2770,2770,2770,0
20230629,184800,310548230,2770,2770,2770,2770,0
20230629,184700,310548230,2770,2770,2770,2770,0
20230629,184600,310548230,2770,2770,2770,2770,0
20230629,184500,310548230,2770,2770,2770,2770,0
20230629,184400,310548230,2770,2770,2770,2770,0
20230629,184300,310548230,2770,2770,2770,2770,0
20230629,184200,310548230,2770,2770,2770,2770,1323
20230629,184100,310548230,2770,2770,2770,2770,0
20230629,184000,310548230,2770,2770,2770,2770,0
20230629,183900,310548230,2770,2770,2770,2770,0
20230629,183800,310548230,2770,2770,2770,2770,0
20230629,183700,310548230,2770,2770,2770,2770,0
20230629,183600,310548230,2770,2770,2770,2770,0
20230629,183500,310548230,2770,2770,2770,2770,0
20230629,183400,310548230,2770,2770,2770,2770,0
20230629,183300,310548230,2770,2770,2770,2770,0
20230629,183200,310548230,2770,2770,2770,2770,0
20230629,183100,310548230,2770,2770,2770,2770,0
20230629,183000,310548230,2770,2770,2770,2770,0
20230629,182900,310548230,2770,2770,2770,2770,0
20230629,182800,310548230,2770,2770,2770,2770,0
20230629,182700,310548230,2770,2770,2770,2770,0
20230629,182600,310548230,2770,2770,2770,2770,0
20230629,182500,310548230,2770,2770,2770,2770,0
20230629,182400,310548230,2770,2770,2770,2770,0
20230629,182300,310548230,2770,2770,2770,2770,0
20230629,182200,310548230,2770,2770,2770,2770,0
20230629,182100,310548230,2770,2770,2770,2770,0
20230629,182000,310548230,2770,2770,2770,2770,0
20230629,181900,310548230,2770,2770,2770,2770,0
20230629,181800,310548230,2770,2770,2770,2770,0
20230629,181700,310548230,2770,2770,2770,2770,0
20230629,181600,310548230,2770,2770,2770,2770,0
20230629,181500,310548230,2770,2770,2770,2770,0
20230629,181400,310548230,2770,2770,2770,2770,0
20230629,181300,310548230,2770,2770,2770,2770,0
20230629,181200,310548230,2770,2770,2770,2770,1323
20230629,181100,310548230,2770,2770,2770,2770,0
20230629,181000,310548230,2770,2770,2770,2770,0
20230629,180900,310548230,2770,2770,2770,2770,0
20230629,180800,310548230,2770,2770,2770,2770,0
20230629,180700,310548230,2770,2770,2770,2770,0
20230629,180600,310548230,2770,2770,2770,2770,0
20230629,180500,310548230,2770,2770,2770,2770,0
20230629,180400,310548230,2770,2770,2770,2770,0
20230629,180300,310548230,2770,2770,2770,2770,0
20230629,180200,310548230,2770,2770,2770,2770,0
20230629,180100,310548230,2770,2770,2770,2770,0
20230629,180000,310548230,2770,2770,2770,2770,0
20230629,175900,310548230,2770,2770,2770,2770,0
20230629,175800,310548230,2770,2770,2770,2770,0
20230629,175700,310548230,2770,2770,2770,2770,0
20230629,175600,310548230,2770,2770,2770,2770,0
20230629,175500,310548230,2770,2770,2770,2770,0
20230629,175400,310548230,2770,2770,2770,2770,0
20230629,175300,310548230,2770,2770,2770,2770,0
20230629,175200,310548230,2770,2770,2770,2770,0
20230629,175100,310548230,2770,2770,2770,2770,0
20230629,175000,310548230,2770,2770,2770,2770,0
20230629,174900,310548230,2770,2770,2770,2770,0
20230629,174800,310548230,2770,2770,2770,2770,0
20230629,174700,310548230,2770,2770,2770,2770,0
20230629,174600,310548230,2770,2770,2770,2770,0
20230629,174500,310548230,2770,2770,2770,2770,0
20230629,174400,310548230,2770,2770,2770,2770,0
20230629,174300,310548230,2770,2770,2770,2770,0
20230629,174200,310548230,2770,2770,2770,2770,1323
20230629,174100,310548230,2770,2770,2770,2770,0
20230629,174000,310548230,2770,2770,2770,2770,0
20230629,173900,310548230,2770,2770,2770,2770,0
20230629,173800,310548230,2770,2770,2770,2770,0
20230629,173700,310548230,2770,2770,2770,2770,0
20230629,173600,310548230,2770,2770,2770,2770,0
20230629,173500,310548230,2770,2770,2770,2770,0
20230629,173400,310548230,2770,2770,2770,2770,0
20230629,173300,310548230,2770,2770,2770,2770,0
20230629,173200,310548230,2770,2770,2770,2770,0
20230629,173100,310548230,2770,2770,2770,2770,0
20230629,173000,310548230,2770,2770,2770,2770,0
20230629,172900,310548230,2770,2770,2770,2770,0
20230629,172800,310548230,2770,2770,2770,2770,0
20230629,172700,310548230,2770,2770,2770,2770,0
20230629,172600,310548230,2770,2770,2770,2770,0
20230629,172500,310548230,2770,2770,2770,2770,0
20230629,172400,310548230,2770,2770,2770,2770,0
20230629,172300,310548230,2770,2770,2770,2770,0
20230629,172200,310548230,2770,2770,2770,2770,0
20230629,172100,310548230,2770,2770,2770,2770,0
20230629,172000,310548230,2770,2770,2770,2770,0
20230629,171900,310548230,2770,2770,2770,2770,0
20230629,171800,310548230,2770,2770,2770,2770,0
20230629,171700,310548230,2770,2770,2770,2770,0
20230629,171600,310548230,2770,2770,2770,2770,0
20230629,171500,310548230,2770,2770,2770,2770,0
20230629,171400,310548230,2770,2770,2770,2770,0
20230629,171300,310548230,2770,2770,2770,2770,0
20230629,171200,310548230,2770,2770,2770,2770,1323
20230629,171100,310548230,2770,2770,2770,2770,0
20230629,171000,310548230,2770,2770,2770,2770,0
20230629,170900,310548230,2770,2770,2770,2770,0
20230629,170800,310548230,2770,2770,2770,2770,0
20230629,170700,310548230,2770,2770,2770,2770,0
20230629,170600,310548230,2770,2770,2770,2770,0
20230629,170500,310548230,2770,2770,2770,2770,0
20230629,170400,310548230,2770,2770,2770,2770,0
20230629,170300,310548230,2770,2770,2770,2770,0
20230629,170200,310548230,2770,2770,2770,2770,0
20230629,170100,310548230,2770,2770,2770,2770,0
20230629,170000,310548230,2770,2770,2770,2770,0
20230629,165900,310548230,2770,2770,2770,2770,0
20230629,165800,310548230,2770,2770,2770,2770,0
20230629,165700,310548230,2770,2770,2770,2770,0
20230629,165600,310548230,2770,2770,2770,2770,0
20230629,165500,310548230,2770,2770,2770,2770,0
20230629,165400,310548230,2770,2770,2770,2770,0
20230629,165300,310548230,2770,2770,2770,2770,0
20230629,165200,310548230,2770,2770,2770,2770,0
20230629,165100,310548230,2770,2770,2770,2770,0
20230629,165000,310548230,2770,2770,2770,2770,0
20230629,164900,310548230,2770,2770,2770,2770,0
20230629,164800,310548230,2770,2770,2770,2770,0
20230629,164700,310548230,2770,2770,2770,2770,0
20230629,164600,310548230,2770,2770,2770,2770,0
20230629,164500,310548230,2770,2770,2770,2770,0
20230629,164400,310548230,2770,2770,2770,2770,0
20230629,164300,310548230,2770,2770,2770,2770,0
20230629,164200,310548230,2770,2770,2770,2770,1323
20230629,164100,310548230,2770,2770,2770,2770,0
20230629,164000,310548230,2770,2770,2770,2770,0
20230629,163900,310548230,2770,2770,2770,2770,0
20230629,163800,310548230,2770,2770,2770,2770,0
20230629,163700,310548230,2770,2770,2770,2770,0
20230629,163600,310548230,2770,2770,2770,2770,0
20230629,163500,310548230,2770,2770,2770,2770,0
20230629,163400,310548230,2770,2770,2770,2770,0
20230629,163300,310548230,2770,2770,2770,2770,0
20230629,163200,310548230,2770,2770,2770,2770,0
20230629,163100,310548230,2770,2770,2770,2770,0
20230629,163000,310548230,2770,2770,2770,2770,0
20230629,162900,310548230,2770,2770,2770,2770,0
20230629,162800,310548230,2770,2770,2770,2770,0
20230629,162700,310548230,2770,2770,2770,2770,0
20230629,162600,310548230,2770,2770,2770,2770,0
20230629,162500,310548230,2770,2770,2770,2770,0
20230629,162400,310548230,2770,2770,2770,2770,0
20230629,162300,310548230,2770,2770,2770,2770,0
20230629,162200,310548230,2770,2770,2770,2770,0
20230629,162100,310548230,2770,2770,2770,2770,0
20230629,162000,310548230,2770,2770,2770,2770,0
20230629,161900,310548230,2770,2770,2770,2770,0
20230629,161800,310548230,2770,2770,2770,2770,0
20230629,161700,310548230,2770,2770,2770,2770,0
20230629,161600,310548230,2770,2770,2770,2770,0
20230629,161500,310548230,2770,2770,2770,2770,0
20230629,161400,310548230,2770,2770,2770,2770,0
20230629,161300,310548230,2770,2770,2770,2770,0
20230629,161200,310548230,2770,2770,2770,2770,1323
20230629,161100,310548230,2770,2770,2770,2770,0
20230629,161000,310548230,2770,2770,2770,2770,0
20230629,160900,310548230,2770,2770,2770,2770,0
20230629,160800,310548230,2770,2770,2770,2770,0
20230629,160700,310548230,2770,2770,2770,2770,0
20230629,160600,310548230,2770,2770,2770,2770,0
20230629,160500,310548230,2770,2770,2770,2770,0
20230629,160400,310548230,2770,2770,2770,2770,0
20230629,160300,310548230,2770,2770,2770,2770,0
20230629,160200,310548230,2770,2770,2770,2770,0
20230629,160100,310548230,2770,2770,2770,2770,0
20230629,160000,310548230,2770,2770,2770,2770,0
20230629,155900,310548230,2770,2770,2770,2770,0
20230629,155800,310548230,2770,2770,2770,2770,0
20230629,155700,310548230,2770,2770,2770,2770,0
20230629,155600,310548230,2770,2770,2770,2770,0
20230629,155500,310548230,2770,2770,2770,2770,0
20230629,155400,310548230,2770,2770,2770,2770,0
20230629,155300,310548230,2770,2770,2770,2770,0
20230629,155200,310548230,2770,2770,2770,2770,0
20230629,155100,310548230,2770,2770,2770,2770,0
20230629,155000,310548230,2770,2770,2770,2770,0
20230629,154900,310548230,2770,2770,2770,2770,0
20230629,154800,310548230,2770,2770,2770,2770,0
20230629,154700,310548230,2770,2770,2770,2770,0
20230629,154600,310548230,2770,2770,2770,2770,0
20230629,154500,310548230,2770,2770,2770,2770,0
20230629,154400,310548230,2770,2770,2770,2770,0
20230629,154300,310548230,2770,2770,2770,2770,0
20230629,154200,310548230,2770,2770,2770,2770,1323
20230629,154100,310548230,2770,2770,2770,2770,0
20230629,154000,310548230,2770,2770,2770,2770,0
20230629,153900,310548230,2770,2770,2770,2770,0
20230629,153800,310548230,2770,2770,2770,2770,0
20230629,153700,310548230,2770,2770,2770,2770,0
20230629,153600,310548230,2770,2770,2770,2770,0
20230629,153500,310548230,2770,2770,2770,2770,0
20230629,153400,310548230,2770,2770,2770,2770,0
20230629,153300,310548230,2770,2770,2770,2770,0
20230629,153200,310548230,2770,2770,2770,2770,0
20230629,153100,310548230,2770,2770,2770,2770,0
20230629,153000,310548230,2770,2770,2770,2770,1323
20230629,152900,306883520,2765,2765,2765,2765,0
20230629,152800,306883520,2765,2765,2765,2765,0
20230629,152700,306883520,2765,2765,2765,2765,0
20230629,152600,306883520,2765,2765,2765,2765,0
20230629,152500,306883520,2765,2765,2765,2765,0
20230629,152400,306883520,2765,2765,2765,2765,0
20230629,152300,306883520,2765,2765,2765,2765,0
20230629,152200,306883520,2765,2765,2765,2765,0
20230629,152100,306883520,2765,2765,2765,2765,0
20230629,152000,306883520,2765,2765,2765,2765,0
20230629,151900,306883520,2765,2765,2765,2765,0
20230629,151800,306883520,2765,2755,2765,2755,375
20230629,151700,305849875,2765,2765,2765,2765,0
20230629,151600,305849875,2765,2765,2765,2765,0
20230629,151500,305849875,2765,2760,2765,2755,709
20230629,151400,303896140,2760,2760,2760,2760,0
20230629,151300,303896140,2760,2760,2760,2760,0
20230629,151200,303896140,2760,2760,2760,2760,2
20230629,151100,303890620,2760,2760,2760,2760,300
20230629,151000,303062620,2755,2755,2755,2755,0
20230629,150900,303062620,2755,2755,2755,2755,0
20230629,150800,303062620,2755,2755,2755,2755,808
20230629,150700,300836580,2755,2755,2755,2755,280
20230629,150600,300065180,2755,2755,2755,2755,200
20230629,150500,299514180,2755,2755,2755,2755,1248
20230629,150400,296075940,2755,2755,2755,2755,100
20230629,150300,295800440,2755,2755,2755,2755,0
20230629,150200,295800440,2755,2755,2755,2755,0
20230629,150100,295800440,2755,2755,2755,2755,0
20230629,150000,295800440,2755,2755,2755,2755,181
20230629,145900,295301785,2760,2760,2760,2755,1384
20230629,145800,291482075,2760,2760,2760,2760,150
20230629,145700,291068075,2760,2760,2760,2760,0
20230629,145600,291068075,2760,2760,2760,2760,26
20230629,145500,290996315,2760,2760,2760,2760,70
20230629,145400,290803115,2760,2760,2760,2760,0
20230629,145300,290803115,2760,2760,2760,2760,0
20230629,145200,290803115,2760,2760,2760,2760,1000
20230629,145100,288043115,2760,2760,2760,2760,0
20230629,145000,288043115,2760,2760,2760,2760,0
20230629,144900,288043115,2760,2760,2760,2760,1
20230629,144800,288040355,2760,2760,2760,2760,0
20230629,144700,288040355,2760,2760,2760,2760,0
20230629,144600,288040355,2760,2760,2760,2760,0
20230629,144500,288040355,2760,2760,2760,2760,14
20230629,144400,288001715,2760,2760,2760,2760,0
20230629,144300,288001715,2760,2760,2760,2760,0
20230629,144200,288001715,2760,2760,2760,2760,0
20230629,144100,288001715,2760,2760,2760,2760,0
20230629,144000,288001715,2760,2760,2760,2760,0
20230629,143900,288001715,2760,2760,2760,2760,0
20230629,143800,288001715,2760,2760,2760,2760,1
20230629,143700,287998955,2765,2765,2765,2765,120
20230629,143600,287667155,2760,2760,2760,2760,0
20230629,143500,287667155,2760,2760,2760,2760,189
20230629,143400,287145515,2760,2760,2760,2760,0
20230629,143300,287145515,2760,2760,2760,2760,867
20230629,143200,284752595,2760,2760,2760,2760,0
20230629,143100,284752595,2760,2760,2760,2760,0
20230629,143000,284752595,2760,2760,2760,2760,0
20230629,142900,284752595,2760,2760,2760,2760,200
20230629,142800,284200595,2760,2760,2760,2760,20
20230629,142700,284145395,2760,2760,2760,2760,0
20230629,142600,284145395,2760,2760,2760,2760,0
20230629,142500,284145395,2760,2760,2760,2760,0
20230629,142400,284145395,2760,2760,2760,2760,0
20230629,142300,284145395,2760,2760,2760,2760,0
20230629,142200,284145395,2760,2760,2760,2760,0
20230629,142100,284145395,2760,2760,2760,2760,30
20230629,142000,284062595,2760,2760,2760,2760,0
20230629,141900,284062595,2760,2760,2760,2760,0
20230629,141800,284062595,2760,2755,2760,2755,1614
20230629,141700,279607980,2755,2755,2755,2755,0
20230629,141600,279607980,2755,2755,2755,2755,1102
20230629,141500,276571970,2755,2755,2755,2755,0
20230629,141400,276571970,2755,2755,2755,2755,0
20230629,141300,276571970,2755,2755,2755,2755,0
20230629,141200,276571970,2755,2755,2755,2755,0
20230629,141100,276571970,2755,2755,2755,2755,0
20230629,141000,276571970,2755,2755,2755,2755,0
20230629,140900,276571970,2755,2755,2755,2755,0
20230629,140800,276571970,2755,2755,2755,2755,200
20230629,140700,276020970,2755,2755,2755,2755,0
20230629,140600,276020970,2755,2755,2755,2755,0
20230629,140500,276020970,2755,2755,2755,2755,0
20230629,140400,276020970,2755,2755,2755,2755,0
20230629,140300,276020970,2755,2755,2755,2755,0
20230629,140200,276020970,2755,2755,2755,2755,0
20230629,140100,276020970,2755,2755,2755,2755,0
20230629,140000,276020970,2755,2755,2755,2755,0
20230629,135900,276020970,2755,2755,2755,2755,0
20230629,135800,276020970,2755,2755,2755,2755,0
20230629,135700,276020970,2755,2755,2755,2755,0
20230629,135600,276020970,2755,2755,2755,2755,0
20230629,135500,276020970,2755,2755,2755,2755,0
20230629,135400,276020970,2755,2755,2755,2755,0
20230629,135300,276020970,2755,2755,2755,2755,0
20230629,135200,276020970,2755,2760,2760,2755,748
20230629,135100,273956500,2765,2765,2765,2765,0
20230629,135000,273956500,2765,2765,2765,2765,1
20230629,134900,273953735,2760,2760,2760,2760,0
20230629,134800,273953735,2760,2760,2760,2760,0
20230629,134700,273953735,2760,2760,2760,2760,50
20230629,134600,273815735,2760,2760,2760,2760,0
20230629,134500,273815735,2760,2760,2760,2760,0
20230629,134400,273815735,2760,2760,2760,2760,5
20230629,134300,273801935,2760,2760,2760,2760,0
20230629,134200,273801935,2760,2760,2760,2760,0
20230629,134100,273801935,2760,2760,2760,2760,0
20230629,134000,273801935,2760,2760,2760,2760,0
20230629,133900,273801935,2760,2760,2760,2760,0
20230629,133800,273801935,2760,2760,2760,2760,0
20230629,133700,273801935,2760,2760,2760,2760,0
20230629,133600,273801935,2760,2760,2760,2760,8
20230629,133500,273779855,2770,2770,2770,2770,0
20230629,133400,273779855,2770,2770,2770,2770,0
20230629,133300,273779855,2770,2770,2770,2770,0
20230629,133200,273779855,2770,2770,2770,2770,0
20230629,133100,273779855,2770,2770,2770,2770,1
20230629,133000,273777085,2760,2760,2760,2760,0
20230629,132900,273777085,2760,2760,2760,2760,0
20230629,132800,273777085,2760,2760,2760,2760,0
20230629,132700,273777085,2760,2760,2760,2760,100
20230629,132600,273501085,2760,2765,2765,2760,1100
20230629,132500,270464130,2765,2765,2765,2765,0
20230629,132400,270464130,2765,2765,2765,2765,0
20230629,132300,270464130,2765,2765,2765,2765,0
20230629,132200,270464130,2765,2765,2765,2765,0
20230629,132100,270464130,2765,2765,2765,2765,119
20230629,132000,270135095,2765,2765,2765,2765,0
20230629,131900,270135095,2765,2765,2765,2765,0
20230629,131800,270135095,2765,2765,2765,2765,24
20230629,131700,270068735,2765,2765,2765,2765,0
20230629,131600,270068735,2765,2765,2765,2765,0
20230629,131500,270068735,2765,2765,2765,2765,444
20230629,131400,268841075,2770,2770,2770,2770,0
20230629,131300,268841075,2770,2770,2770,2770,0
20230629,131200,268841075,2770,2770,2770,2770,0
20230629,131100,268841075,2770,2770,2770,2770,1782
20230629,131000,263904935,2770,2770,2770,2770,587
20230629,130900,262278945,2770,2770,2770,2770,0
20230629,130800,262278945,2770,2770,2770,2770,0
20230629,130700,262278945,2770,2770,2770,2770,2
20230629,130600,262273405,2770,2770,2770,2770,0
20230629,130500,262273405,2770,2770,2770,2770,0
20230629,130400,262273405,2770,2770,2770,2770,20
20230629,130300,262218005,2770,2770,2770,2770,30
20230629,130200,262134905,2770,2770,2770,2770,0
20230629,130100,262134905,2770,2770,2770,2770,0
20230629,130000,262134905,2770,2770,2770,2770,14
20230629,125900,262096125,2770,2770,2770,2770,10
20230629,125800,262068425,2770,2765,2770,2765,3253
20230629,125700,253060440,2755,2755,2755,2755,149
20230629,125600,252649945,2755,2755,2755,2755,0
20230629,125500,252649945,2755,2755,2755,2755,0
20230629,125400,252649945,2755,2755,2755,2755,602
20230629,125300,250991435,2755,2755,2755,2755,0
20230629,125200,250991435,2755,2755,2755,2755,36
20230629,125100,250892255,2765,2765,2765,2765,0
20230629,125000,250892255,2765,2765,2765,2765,0
20230629,124900,250892255,2765,2765,2765,2765,0
20230629,124800,250892255,2765,2765,2765,2765,0
20230629,124700,250892255,2765,2765,2765,2765,0
20230629,124600,250892255,2765,2765,2765,2765,0
20230629,124500,250892255,2765,2765,2765,2765,0
20230629,124400,250892255,2765,2765,2765,2765,1
20230629,124300,250889490,2750,2750,2750,2750,0
20230629,124200,250889490,2750,2750,2750,2750,0
20230629,124100,250889490,2750,2750,2750,2750,0
20230629,124000,250889490,2750,2760,2760,2750,4200
20230629,123900,239328790,2770,2770,2770,2770,1
20230629,123800,239326020,2765,2765,2765,2765,76
20230629,123700,239115880,2765,2765,2765,2765,290
20230629,123600,238314030,2765,2765,2765,2765,0
20230629,123500,238314030,2765,2765,2765,2765,10
20230629,123400,238286380,2765,2765,2765,2765,800
20230629,123300,236074380,2765,2765,2765,2765,0
20230629,123200,236074380,2765,2765,2765,2765,0
20230629,123100,236074380,2765,2765,2765,2765,0
20230629,123000,236074380,2765,2765,2765,2765,20
20230629,122900,236019080,2765,2765,2765,2765,0
20230629,122800,236019080,2765,2765,2765,2765,0
20230629,122700,236019080,2765,2765,2765,2765,0
20230629,122600,236019080,2765,2765,2765,2765,0
20230629,122500,236019080,2765,2765,2765,2765,0
20230629,122400,236019080,2765,2765,2765,2765,1
20230629,122300,236016315,2765,2760,2765,2760,49
20230629,122200,235880835,2765,2765,2765,2765,0
20230629,122100,235880835,2765,2765,2765,2765,0
20230629,122000,235880835,2765,2765,2765,2765,0
20230629,121900,235880835,2765,2765,2765,2765,2
20230629,121800,235875305,2765,2765,2765,2765,0
20230629,121700,235875305,2765,2765,2765,2765,0
20230629,121600,235875305,2765,2765,2765,2765,0
20230629,121500,235875305,2765,2765,2765,2765,0
20230629,121400,235875305,2765,2760,2765,2760,1011
20230629,121300,233079940,2760,2760,2760,2760,0
20230629,121200,233079940,2760,2760,2760,2760,0
20230629,121100,233079940,2760,2760,2760,2760,0
20230629,121000,233079940,2760,2760,2760,2760,0
20230629,120900,233079940,2760,2760,2760,2760,0
20230629,120800,233079940,2760,2760,2760,2760,0
20230629,120700,233079940,2760,2760,2760,2760,0
20230629,120600,233079940,2760,2760,2760,2760,3
20230629,120500,233071660,2760,2760,2760,2760,0
20230629,120400,233071660,2760,2760,2760,2760,0
20230629,120300,233071660,2760,2760,2760,2760,0
20230629,120200,233071660,2760,2760,2760,2760,0
20230629,120100,233071660,2760,2760,2760,2760,0
20230629,120000,233071660,2760,2760,2760,2760,0
20230629,115900,233071660,2760,2760,2760,2760,40
20230629,115800,232961260,2755,2755,2755,2755,0
20230629,115700,232961260,2755,2755,2755,2755,292
20230629,115600,232156800,2755,2755,2755,2755,8
20230629,115500,232134760,2755,2755,2755,2755,700
20230629,115400,230206260,2750,2750,2750,2750,0
20230629,115300,230206260,2750,2750,2750,2750,0
20230629,115200,230206260,2750,2755,2755,2750,13000
20230629,115100,194452730,2765,2765,2765,2765,0
20230629,115000,194452730,2765,2755,2765,2755,6
20230629,114900,194436190,2755,2755,2755,2755,0
20230629,114800,194436190,2755,2755,2755,2755,23
20230629,114700,194372825,2755,2755,2755,2755,0
20230629,114600,194372825,2755,2755,2755,2755,688
20230629,114500,192477385,2755,2755,2755,2755,5
20230629,114400,192463610,2750,2750,2750,2750,1
20230629,114300,192460860,2750,2750,2750,2750,0
20230629,114200,192460860,2750,2750,2750,2750,1353
20230629,114100,188740110,2755,2755,2755,2755,0
20230629,114000,188740110,2755,2760,2760,2755,341
20230629,113900,187800650,2755,2755,2755,2755,0
20230629,113800,187800650,2755,2755,2755,2755,56
20230629,113700,187646370,2760,2760,2760,2760,267
20230629,113600,186909450,2765,2765,2765,2765,1
20230629,113500,186906685,2765,2765,2765,2765,0
20230629,113400,186906685,2765,2765,2765,2765,0
20230629,113300,186906685,2765,2765,2765,2765,0
20230629,113200,186906685,2765,2765,2765,2765,1
20230629,113100,186903920,2765,2760,2765,2760,2
20230629,113000,186898395,2755,2755,2755,2755,0
20230629,112900,186898395,2755,2755,2755,2755,0
20230629,112800,186898395,2755,2755,2755,2755,1
20230629,112700,186895640,2755,2755,2755,2755,1
20230629,112600,186892885,2750,2750,2750,2750,0
20230629,112500,186892885,2750,2750,2750,2750,10650
20230629,112400,157605385,2750,2750,2750,2750,47
20230629,112300,157476135,2755,2755,2755,2755,383
20230629,112200,156420970,2755,2755,2755,2755,200
20230629,112100,155869970,2750,2750,2750,2750,0
20230629,112000,155869970,2750,2750,2750,2750,0
20230629,111900,155869970,2750,2750,2750,2750,0
20230629,111800,155869970,2750,2750,2750,2750,0
20230629,111700,155869970,2750,2750,2750,2750,0
20230629,111600,155869970,2750,2750,2750,2750,0
20230629,111500,155869970,2750,2750,2750,2750,1473
20230629,111400,151819220,2765,2755,2765,2750,802
20230629,111300,149613165,2755,2755,2755,2755,0
20230629,111200,149613165,2755,2755,2755,2755,400
20230629,111100,148511165,2755,2765,2765,2755,430
20230629,111000,147326415,2755,2760,2760,2755,1221
20230629,110900,143962550,2760,2760,2760,2760,16
20230629,110800,143918390,2760,2760,2760,2760,420
20230629,110700,142759190,2760,2760,2760,2760,0
20230629,110600,142759190,2760,2760,2760,2760,0
20230629,110500,142759190,2760,2760,2760,2760,0
20230629,110400,142759190,2760,2760,2760,2760,819
20230629,110300,140498750,2760,2760,2760,2760,23
20230629,110200,140435270,2760,2765,2765,2760,600
20230629,110100,138778770,2750,2750,2750,2750,0
20230629,110000,138778770,2750,2750,2750,2750,0
20230629,105900,138778770,2750,2750,2750,2750,1000
20230629,105800,136028770,2750,2755,2755,2750,8461
20230629,105700,112759555,2770,2770,2770,2770,0
20230629,105600,112759555,2770,2750,2770,2750,862
20230629,105500,110385180,2750,2755,2755,2750,2025
20230629,105400,104810085,2755,2755,2755,2755,0
20230629,105300,104810085,2755,2760,2760,2755,8141
20230629,105200,82373330,2765,2765,2765,2765,0
20230629,105100,82373330,2765,2780,2780,2765,1857
20230629,105000,77238695,2770,2770,2770,2770,100
20230629,104900,76961695,2765,2765,2765,2765,2
20230629,104800,76956165,2765,2765,2765,2765,0
20230629,104700,76956165,2765,2765,2765,2765,6
20230629,104600,76939575,2765,2765,2765,2765,0
20230629,104500,76939575,2765,2765,2765,2765,0
20230629,104400,76939575,2765,2765,2765,2765,0
20230629,104300,76939575,2765,2765,2765,2765,0
20230629,104200,76939575,2765,2765,2765,2765,0
20230629,104100,76939575,2765,2765,2765,2765,0
20230629,104000,76939575,2765,2765,2765,2765,0
20230629,103900,76939575,2765,2765,2765,2765,0
20230629,103800,76939575,2765,2765,2765,2765,343
20230629,103700,75991180,2765,2765,2765,2765,0
20230629,103600,75991180,2765,2765,2765,2765,19
20230629,103500,75938645,2765,2770,2770,2765,3138
20230629,103400,67260895,2780,2780,2780,2780,0
20230629,103300,67260895,2780,2780,2780,2780,0
20230629,103200,67260895,2780,2780,2780,2780,0
20230629,103100,67260895,2780,2775,2780,2770,301
20230629,103000,66426615,2765,2765,2765,2765,0
20230629,102900,66426615,2765,2765,2765,2765,0
20230629,102800,66426615,2765,2765,2765,2765,100
20230629,102700,66150115,2765,2765,2765,2765,0
20230629,102600,66150115,2765,2765,2770,2765,1235
20230629,102500,62733250,2770,2775,2775,2770,2790
20230629,102400,55003070,2780,2775,2780,2775,1501
20230629,102300,50837790,2780,2780,2780,2780,2535
20230629,102200,43790490,2785,2785,2785,2785,0
20230629,102100,43790490,2785,2785,2785,2785,0
20230629,102000,43790490,2785,2790,2790,2785,269
20230629,101900,43041075,2790,2790,2790,2790,0
20230629,101800,43041075,2790,2790,2790,2790,0
20230629,101700,43041075,2790,2790,2790,2790,0
20230629,101600,43041075,2790,2790,2790,2790,400
20230629,101500,41925075,2795,2795,2795,2795,0
20230629,101400,41925075,2795,2790,2795,2790,236
20230629,101300,41265465,2790,2790,2790,2790,0
20230629,101200,41265465,2790,2790,2790,2790,10
20230629,101100,41237565,2780,2780,2780,2780,0
20230629,101000,41237565,2780,2780,2780,2780,0
20230629,100900,41237565,2780,2790,2795,2780,44
20230629,100800,41114730,2785,2785,2785,2785,0
20230629,100700,41114730,2785,2785,2785,2785,250
20230629,100600,40418480,2785,2785,2785,2785,0
20230629,100500,40418480,2785,2785,2785,2785,0
20230629,100400,40418480,2785,2785,2785,2785,277
20230629,100300,39647035,2785,2785,2785,2785,40
20230629,100200,39535635,2790,2790,2790,2790,2
20230629,100100,39530055,2790,2790,2790,2790,0
20230629,100000,39530055,2790,2790,2790,2790,302
20230629,095900,38687475,2795,2795,2795,2795,0
20230629,095800,38687475,2795,2795,2795,2795,0
20230629,095700,38687475,2795,2795,2795,2795,100
20230629,095600,38407975,2795,2795,2795,2795,0
20230629,095500,38407975,2795,2795,2795,2785,23
20230629,095400,38343700,2795,2795,2795,2795,0
20230629,095300,38343700,2795,2795,2795,2795,0
20230629,095200,38343700,2795,2795,2795,2795,50
20230629,095100,38203950,2795,2795,2795,2795,0
20230629,095000,38203950,2795,2790,2795,2790,50
20230629,094900,38064275,2785,2785,2785,2785,0
20230629,094800,38064275,2785,2785,2785,2785,1
20230629,094700,38061490,2795,2795,2795,2795,1
20230629,094600,38058695,2795,2795,2795,2795,0
20230629,094500,38058695,2795,2795,2795,2795,0
20230629,094400,38058695,2795,2795,2795,2795,0
20230629,094300,38058695,2795,2795,2795,2795,0
20230629,094200,38058695,2795,2795,2795,2795,0
20230629,094100,38058695,2795,2780,2795,2780,43
20230629,094000,37939035,2780,2785,2785,2780,720
20230629,093900,35937100,2780,2780,2780,2780,18
20230629,093800,35887060,2795,2795,2795,2795,0
20230629,093700,35887060,2795,2795,2795,2795,6
20230629,093600,35870290,2795,2795,2795,2795,0
20230629,093500,35870290,2795,2795,2795,2795,3
20230629,093400,35861905,2785,2785,2785,2785,526
20230629,093300,34396995,2780,2780,2780,2780,1
20230629,093200,34394215,2780,2785,2785,2780,208
20230629,093100,33815935,2785,2780,2785,2780,100
20230629,093000,33537830,2780,2780,2780,2780,3
20230629,092900,33529490,2780,2780,2780,2780,958
20230629,092800,30866250,2780,2780,2780,2780,250
20230629,092700,30171250,2780,2780,2780,2780,10
20230629,092600,30143450,2780,2785,2785,2780,3310
20230629,092500,20926925,2785,2785,2785,2785,0
20230629,092400,20926925,2785,2785,2785,2785,717
20230629,092300,18930080,2800,2800,2800,2800,0
20230629,092200,18930080,2800,2800,2800,2800,1
20230629,092100,18927280,2800,2800,2800,2800,0
20230629,092000,18927280,2800,2800,2800,2800,4
20230629,091900,18916080,2785,2785,2785,2785,0
20230629,091800,18916080,2785,2785,2785,2785,0
20230629,091700,18916080,2785,2795,2795,2785,347
20230629,091600,17949245,2800,2800,2800,2800,0
20230629,091500,17949245,2800,2800,2800,2800,12
20230629,091400,17915645,2800,2800,2800,2800,0
20230629,091300,17915645,2800,2800,2800,2800,3
20230629,091200,17907245,2800,2800,2800,2800,0
20230629,091100,17907245,2800,2800,2800,2800,0
20230629,091000,17907245,2800,2800,2800,2800,1
20230629,090900,17904445,2785,2800,2800,2785,1176
20230629,090800,14623050,2800,2800,2800,2800,0
20230629,090700,14623050,2800,2800,2800,2800,2
20230629,090600,14617450,2800,2800,2800,2800,1074
20230629,090500,11610250,2800,2800,2800,2800,0
20230629,090400,11610250,2800,2795,2800,2790,3383
20230629,090300,2154945,2795,2795,2795,2795,1
20230629,090200,2152150,2795,2795,2795,2795,0
20230629,090100,2152150,2795,2795,2795,2795,0
20230629,090000,2152150,2795,2795,2795,2795,770