KissMeData/046390/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191700,771250280,2390,2390,2390,2390,6637
20230629,191600,771250280,2390,2390,2390,2390,0
20230629,191500,771250280,2390,2390,2390,2390,0
20230629,191400,771250280,2390,2390,2390,2390,0
20230629,191300,771250280,2390,2390,2390,2390,0
20230629,191200,771250280,2390,2390,2390,2390,0
20230629,191100,771250280,2390,2390,2390,2390,0
20230629,191000,771250280,2390,2390,2390,2390,0
20230629,190900,771250280,2390,2390,2390,2390,0
20230629,190800,771250280,2390,2390,2390,2390,0
20230629,190700,771250280,2390,2390,2390,2390,0
20230629,190600,771250280,2390,2390,2390,2390,0
20230629,190500,771250280,2390,2390,2390,2390,0
20230629,190400,771250280,2390,2390,2390,2390,0
20230629,190300,771250280,2390,2390,2390,2390,0
20230629,190200,771250280,2390,2390,2390,2390,0
20230629,190100,771250280,2390,2390,2390,2390,0
20230629,190000,771250280,2390,2390,2390,2390,0
20230629,185900,771250280,2390,2390,2390,2390,0
20230629,185800,771250280,2390,2390,2390,2390,0
20230629,185700,771250280,2390,2390,2390,2390,0
20230629,185600,771250280,2390,2390,2390,2390,0
20230629,185500,771250280,2390,2390,2390,2390,0
20230629,185400,771250280,2390,2390,2390,2390,0
20230629,185300,771250280,2390,2390,2390,2390,0
20230629,185200,771250280,2390,2390,2390,2390,0
20230629,185100,771250280,2390,2390,2390,2390,0
20230629,185000,771250280,2390,2390,2390,2390,0
20230629,184900,771250280,2390,2390,2390,2390,0
20230629,184800,771250280,2390,2390,2390,2390,0
20230629,184700,771250280,2390,2390,2390,2390,6637
20230629,184600,771250280,2390,2390,2390,2390,0
20230629,184500,771250280,2390,2390,2390,2390,0
20230629,184400,771250280,2390,2390,2390,2390,0
20230629,184300,771250280,2390,2390,2390,2390,0
20230629,184200,771250280,2390,2390,2390,2390,0
20230629,184100,771250280,2390,2390,2390,2390,0
20230629,184000,771250280,2390,2390,2390,2390,0
20230629,183900,771250280,2390,2390,2390,2390,0
20230629,183800,771250280,2390,2390,2390,2390,0
20230629,183700,771250280,2390,2390,2390,2390,0
20230629,183600,771250280,2390,2390,2390,2390,0
20230629,183500,771250280,2390,2390,2390,2390,0
20230629,183400,771250280,2390,2390,2390,2390,0
20230629,183300,771250280,2390,2390,2390,2390,0
20230629,183200,771250280,2390,2390,2390,2390,0
20230629,183100,771250280,2390,2390,2390,2390,0
20230629,183000,771250280,2390,2390,2390,2390,0
20230629,182900,771250280,2390,2390,2390,2390,0
20230629,182800,771250280,2390,2390,2390,2390,0
20230629,182700,771250280,2390,2390,2390,2390,0
20230629,182600,771250280,2390,2390,2390,2390,0
20230629,182500,771250280,2390,2390,2390,2390,0
20230629,182400,771250280,2390,2390,2390,2390,0
20230629,182300,771250280,2390,2390,2390,2390,0
20230629,182200,771250280,2390,2390,2390,2390,0
20230629,182100,771250280,2390,2390,2390,2390,0
20230629,182000,771250280,2390,2390,2390,2390,0
20230629,181900,771250280,2390,2390,2390,2390,0
20230629,181800,771250280,2390,2390,2390,2390,0
20230629,181700,771250280,2390,2390,2390,2390,6637
20230629,181600,771250280,2390,2390,2390,2390,0
20230629,181500,771250280,2390,2390,2390,2390,0
20230629,181400,771250280,2390,2390,2390,2390,0
20230629,181300,771250280,2390,2390,2390,2390,0
20230629,181200,771250280,2390,2390,2390,2390,0
20230629,181100,771250280,2390,2390,2390,2390,0
20230629,181000,771250280,2390,2390,2390,2390,0
20230629,180900,771250280,2390,2390,2390,2390,0
20230629,180800,771250280,2390,2390,2390,2390,0
20230629,180700,771250280,2390,2390,2390,2390,0
20230629,180600,771250280,2390,2390,2390,2390,0
20230629,180500,771250280,2390,2390,2390,2390,0
20230629,180400,771250280,2390,2390,2390,2390,0
20230629,180300,771250280,2390,2390,2390,2390,0
20230629,180200,771250280,2390,2390,2390,2390,0
20230629,180100,771250280,2390,2390,2390,2390,0
20230629,180000,771250280,2390,2390,2390,2390,0
20230629,175900,771250280,2390,2390,2390,2390,0
20230629,175800,771250280,2390,2390,2390,2390,0
20230629,175700,771250280,2390,2390,2390,2390,0
20230629,175600,771250280,2390,2390,2390,2390,0
20230629,175500,771250280,2390,2390,2390,2390,0
20230629,175400,771250280,2390,2390,2390,2390,0
20230629,175300,771250280,2390,2390,2390,2390,0
20230629,175200,771250280,2390,2390,2390,2390,0
20230629,175100,771250280,2390,2390,2390,2390,0
20230629,175000,771250280,2390,2390,2390,2390,0
20230629,174900,771250280,2390,2390,2390,2390,0
20230629,174800,771250280,2390,2390,2390,2390,0
20230629,174700,771250280,2390,2390,2390,2390,6637
20230629,174600,771250280,2390,2390,2390,2390,0
20230629,174500,771250280,2390,2390,2390,2390,0
20230629,174400,771250280,2390,2390,2390,2390,0
20230629,174300,771250280,2390,2390,2390,2390,0
20230629,174200,771250280,2390,2390,2390,2390,0
20230629,174100,771250280,2390,2390,2390,2390,0
20230629,174000,771250280,2390,2390,2390,2390,0
20230629,173900,771250280,2390,2390,2390,2390,0
20230629,173800,771250280,2390,2390,2390,2390,0
20230629,173700,771250280,2390,2390,2390,2390,0
20230629,173600,771250280,2390,2390,2390,2390,0
20230629,173500,771250280,2390,2390,2390,2390,0
20230629,173400,771250280,2390,2390,2390,2390,0
20230629,173300,771250280,2390,2390,2390,2390,0
20230629,173200,771250280,2390,2390,2390,2390,0
20230629,173100,771250280,2390,2390,2390,2390,0
20230629,173000,771250280,2390,2390,2390,2390,0
20230629,172900,771250280,2390,2390,2390,2390,0
20230629,172800,771250280,2390,2390,2390,2390,0
20230629,172700,771250280,2390,2390,2390,2390,0
20230629,172600,771250280,2390,2390,2390,2390,0
20230629,172500,771250280,2390,2390,2390,2390,0
20230629,172400,771250280,2390,2390,2390,2390,0
20230629,172300,771250280,2390,2390,2390,2390,0
20230629,172200,771250280,2390,2390,2390,2390,0
20230629,172100,771250280,2390,2390,2390,2390,0
20230629,172000,771250280,2390,2390,2390,2390,0
20230629,171900,771250280,2390,2390,2390,2390,0
20230629,171800,771250280,2390,2390,2390,2390,0
20230629,171700,771250280,2390,2390,2390,2390,6637
20230629,171600,771250280,2390,2390,2390,2390,0
20230629,171500,771250280,2390,2390,2390,2390,0
20230629,171400,771250280,2390,2390,2390,2390,0
20230629,171300,771250280,2390,2390,2390,2390,0
20230629,171200,771250280,2390,2390,2390,2390,0
20230629,171100,771250280,2390,2390,2390,2390,0
20230629,171000,771250280,2390,2390,2390,2390,0
20230629,170900,771250280,2390,2390,2390,2390,0
20230629,170800,771250280,2390,2390,2390,2390,0
20230629,170700,771250280,2390,2390,2390,2390,0
20230629,170600,771250280,2390,2390,2390,2390,0
20230629,170500,771250280,2390,2390,2390,2390,0
20230629,170400,771250280,2390,2390,2390,2390,0
20230629,170300,771250280,2390,2390,2390,2390,0
20230629,170200,771250280,2390,2390,2390,2390,0
20230629,170100,771250280,2390,2390,2390,2390,0
20230629,170000,771250280,2390,2390,2390,2390,0
20230629,165900,771250280,2390,2390,2390,2390,0
20230629,165800,771250280,2390,2390,2390,2390,0
20230629,165700,771250280,2390,2390,2390,2390,0
20230629,165600,771250280,2390,2390,2390,2390,0
20230629,165500,771250280,2390,2390,2390,2390,0
20230629,165400,771250280,2390,2390,2390,2390,0
20230629,165300,771250280,2390,2390,2390,2390,0
20230629,165200,771250280,2390,2390,2390,2390,0
20230629,165100,771250280,2390,2390,2390,2390,0
20230629,165000,771250280,2390,2390,2390,2390,0
20230629,164900,771250280,2390,2390,2390,2390,0
20230629,164800,771250280,2390,2390,2390,2390,0
20230629,164700,771250280,2390,2390,2390,2390,6637
20230629,164600,771250280,2390,2390,2390,2390,0
20230629,164500,771250280,2390,2390,2390,2390,0
20230629,164400,771250280,2390,2390,2390,2390,0
20230629,164300,771250280,2390,2390,2390,2390,0
20230629,164200,771250280,2390,2390,2390,2390,0
20230629,164100,771250280,2390,2390,2390,2390,0
20230629,164000,771250280,2390,2390,2390,2390,0
20230629,163900,771250280,2390,2390,2390,2390,0
20230629,163800,771250280,2390,2390,2390,2390,0
20230629,163700,771250280,2390,2390,2390,2390,0
20230629,163600,771250280,2390,2390,2390,2390,0
20230629,163500,771250280,2390,2390,2390,2390,0
20230629,163400,771250280,2390,2390,2390,2390,0
20230629,163300,771250280,2390,2390,2390,2390,0
20230629,163200,771250280,2390,2390,2390,2390,0
20230629,163100,771250280,2390,2390,2390,2390,0
20230629,163000,771250280,2390,2390,2390,2390,0
20230629,162900,771250280,2390,2390,2390,2390,0
20230629,162800,771250280,2390,2390,2390,2390,0
20230629,162700,771250280,2390,2390,2390,2390,0
20230629,162600,771250280,2390,2390,2390,2390,0
20230629,162500,771250280,2390,2390,2390,2390,0
20230629,162400,771250280,2390,2390,2390,2390,0
20230629,162300,771250280,2390,2390,2390,2390,0
20230629,162200,771250280,2390,2390,2390,2390,0
20230629,162100,771250280,2390,2390,2390,2390,0
20230629,162000,771250280,2390,2390,2390,2390,0
20230629,161900,771250280,2390,2390,2390,2390,0
20230629,161800,771250280,2390,2390,2390,2390,0
20230629,161700,771250280,2390,2390,2390,2390,6637
20230629,161600,771250280,2390,2390,2390,2390,0
20230629,161500,771250280,2390,2390,2390,2390,0
20230629,161400,771250280,2390,2390,2390,2390,0
20230629,161300,771250280,2390,2390,2390,2390,0
20230629,161200,771250280,2390,2390,2390,2390,0
20230629,161100,771250280,2390,2390,2390,2390,0
20230629,161000,771250280,2390,2390,2390,2390,0
20230629,160900,771250280,2390,2390,2390,2390,0
20230629,160800,771250280,2390,2390,2390,2390,0
20230629,160700,771250280,2390,2390,2390,2390,0
20230629,160600,771250280,2390,2390,2390,2390,0
20230629,160500,771250280,2390,2390,2390,2390,0
20230629,160400,771250280,2390,2390,2390,2390,0
20230629,160300,771250280,2390,2390,2390,2390,0
20230629,160200,771250280,2390,2390,2390,2390,0
20230629,160100,771250280,2390,2390,2390,2390,0
20230629,160000,771250280,2390,2390,2390,2390,0
20230629,155900,771250280,2390,2390,2390,2390,0
20230629,155800,771250280,2390,2390,2390,2390,0
20230629,155700,771250280,2390,2390,2390,2390,0
20230629,155600,771250280,2390,2390,2390,2390,0
20230629,155500,771250280,2390,2390,2390,2390,0
20230629,155400,771250280,2390,2390,2390,2390,0
20230629,155300,771250280,2390,2390,2390,2390,0
20230629,155200,771250280,2390,2390,2390,2390,0
20230629,155100,771250280,2390,2390,2390,2390,0
20230629,155000,771250280,2390,2390,2390,2390,0
20230629,154900,771250280,2390,2390,2390,2390,0
20230629,154800,771250280,2390,2390,2390,2390,0
20230629,154700,771250280,2390,2390,2390,2390,6637
20230629,154600,771250280,2390,2390,2390,2390,0
20230629,154500,771250280,2390,2390,2390,2390,0
20230629,154400,771250280,2390,2390,2390,2390,0
20230629,154300,771250280,2390,2390,2390,2390,0
20230629,154200,771250280,2390,2390,2390,2390,0
20230629,154100,771250280,2390,2390,2390,2390,0
20230629,154000,771250280,2390,2390,2390,2390,0
20230629,153900,771250280,2390,2390,2390,2390,0
20230629,153800,771250280,2390,2390,2390,2390,0
20230629,153700,771250280,2390,2390,2390,2390,0
20230629,153600,771250280,2390,2390,2390,2390,0
20230629,153500,771250280,2390,2390,2390,2390,0
20230629,153400,771250280,2390,2390,2390,2390,0
20230629,153300,771250280,2390,2390,2390,2390,0
20230629,153200,771250280,2390,2390,2390,2390,0
20230629,153100,771250280,2390,2390,2390,2390,0
20230629,153000,771250280,2390,2390,2390,2390,6637
20230629,152900,755387850,2390,2390,2390,2390,0
20230629,152800,755387850,2390,2390,2390,2390,0
20230629,152700,755387850,2390,2390,2390,2390,0
20230629,152600,755387850,2390,2390,2390,2390,0
20230629,152500,755387850,2390,2390,2390,2390,0
20230629,152400,755387850,2390,2390,2390,2390,0
20230629,152300,755387850,2390,2390,2390,2390,0
20230629,152200,755387850,2390,2390,2390,2390,0
20230629,152100,755387850,2390,2390,2390,2390,0
20230629,152000,755387850,2390,2390,2390,2390,0
20230629,151900,755387850,2390,2385,2390,2385,2281
20230629,151800,749943625,2385,2385,2385,2380,394
20230629,151700,749005690,2380,2380,2380,2380,1200
20230629,151600,746149690,2385,2385,2385,2385,0
20230629,151500,746149690,2385,2380,2385,2375,864
20230629,151400,744096045,2380,2380,2380,2380,501
20230629,151300,742903665,2380,2380,2380,2380,300
20230629,151200,742189665,2390,2390,2390,2390,0
20230629,151100,742189665,2390,2380,2390,2380,3000
20230629,151000,735038470,2385,2380,2385,2380,3202
20230629,150900,727405885,2380,2380,2380,2380,1
20230629,150800,727403505,2375,2375,2375,2375,20
20230629,150700,727356005,2380,2380,2380,2380,11
20230629,150600,727329825,2370,2370,2370,2370,0
20230629,150500,727329825,2370,2380,2380,2370,310
20230629,150400,726595115,2370,2370,2370,2370,0
20230629,150300,726595115,2370,2370,2370,2370,6510
20230629,150200,711166415,2380,2380,2380,2380,1151
20230629,150100,708427035,2380,2380,2380,2380,1
20230629,150000,708424655,2370,2380,2380,2370,36
20230629,145900,708338985,2370,2370,2370,2370,0
20230629,145800,708338985,2370,2370,2380,2370,2001
20230629,145700,703596605,2375,2375,2375,2375,125
20230629,145600,703299730,2375,2375,2375,2375,199
20230629,145500,702827105,2370,2375,2375,2370,449
20230629,145400,701762970,2380,2380,2380,2375,191
20230629,145300,701309325,2375,2390,2390,2375,21133
20230629,145200,651014990,2390,2390,2390,2390,0
20230629,145100,651014990,2390,2390,2390,2390,1
20230629,145000,651012600,2385,2385,2385,2385,151
20230629,144900,650652465,2390,2390,2390,2390,231
20230629,144800,650100375,2385,2385,2385,2385,72
20230629,144700,649928655,2390,2390,2390,2390,7
20230629,144600,649911925,2390,2390,2390,2390,0
20230629,144500,649911925,2390,2390,2390,2390,0
20230629,144400,649911925,2390,2390,2390,2390,110
20230629,144300,649649025,2390,2390,2390,2390,10
20230629,144200,649625125,2390,2385,2390,2385,2249
20230629,144100,644261155,2390,2390,2390,2390,0
20230629,144000,644261155,2390,2390,2390,2390,0
20230629,143900,644261155,2390,2390,2390,2390,3
20230629,143800,644253985,2390,2390,2390,2390,0
20230629,143700,644253985,2390,2390,2390,2390,137
20230629,143600,643926555,2390,2385,2390,2385,987
20230629,143500,641572555,2385,2385,2385,2385,0
20230629,143400,641572555,2385,2385,2385,2385,157
20230629,143300,641198110,2385,2385,2385,2385,0
20230629,143200,641198110,2385,2385,2385,2385,0
20230629,143100,641198110,2385,2385,2385,2385,0
20230629,143000,641198110,2385,2385,2385,2385,2
20230629,142900,641193340,2380,2380,2385,2380,2450
20230629,142800,635362295,2385,2385,2385,2385,0
20230629,142700,635362295,2385,2380,2385,2380,38
20230629,142600,635271825,2385,2380,2385,2380,550
20230629,142500,633962575,2385,2385,2385,2385,10
20230629,142400,633938725,2390,2385,2390,2385,1000
20230629,142300,631551395,2385,2385,2385,2385,50
20230629,142200,631432145,2385,2385,2385,2385,0
20230629,142100,631432145,2385,2385,2385,2385,0
20230629,142000,631432145,2385,2385,2385,2385,50
20230629,141900,631312895,2385,2385,2385,2385,0
20230629,141800,631312895,2385,2385,2385,2385,8
20230629,141700,631293815,2385,2385,2385,2385,0
20230629,141600,631293815,2385,2380,2385,2380,1037
20230629,141500,628825750,2385,2385,2385,2385,0
20230629,141400,628825750,2385,2385,2385,2385,0
20230629,141300,628825750,2385,2385,2390,2380,428
20230629,141200,627805230,2385,2385,2390,2385,325
20230629,141100,627028605,2385,2385,2385,2385,104
20230629,141000,626780565,2385,2385,2385,2385,3
20230629,140900,626773410,2385,2385,2385,2385,6
20230629,140800,626759100,2390,2385,2390,2385,77
20230629,140700,626575450,2390,2390,2390,2390,0
20230629,140600,626575450,2390,2390,2390,2390,0
20230629,140500,626575450,2390,2390,2390,2390,0
20230629,140400,626575450,2390,2385,2390,2385,2
20230629,140300,626570675,2390,2385,2390,2385,9
20230629,140200,626549205,2390,2385,2390,2385,44
20230629,140100,626444260,2390,2385,2390,2385,104
20230629,140000,626196215,2390,2390,2390,2390,1
20230629,135900,626193825,2390,2390,2390,2390,0
20230629,135800,626193825,2390,2385,2390,2385,6
20230629,135700,626179510,2390,2385,2390,2385,35
20230629,135600,626096030,2385,2390,2390,2385,120
20230629,135500,625809810,2390,2385,2390,2385,729
20230629,135400,624071140,2385,2385,2385,2385,3
20230629,135300,624063985,2380,2380,2380,2380,50
20230629,135200,623944985,2385,2385,2385,2385,0
20230629,135100,623944985,2385,2385,2385,2385,0
20230629,135000,623944985,2385,2385,2385,2385,30
20230629,134900,623873435,2385,2385,2385,2385,0
20230629,134800,623873435,2385,2385,2385,2385,0
20230629,134700,623873435,2385,2385,2385,2385,280
20230629,134600,623205635,2385,2385,2385,2385,1000
20230629,134500,620820635,2385,2380,2385,2380,11
20230629,134400,620794450,2385,2385,2385,2385,0
20230629,134300,620794450,2385,2385,2385,2385,1
20230629,134200,620792065,2385,2385,2385,2385,8
20230629,134100,620772985,2385,2385,2385,2385,0
20230629,134000,620772985,2385,2385,2385,2385,11
20230629,133900,620746750,2385,2385,2385,2385,0
20230629,133800,620746750,2385,2385,2385,2385,1
20230629,133700,620744365,2385,2385,2385,2385,10
20230629,133600,620720515,2385,2385,2385,2385,50
20230629,133500,620601265,2385,2385,2385,2385,3
20230629,133400,620594110,2385,2385,2385,2385,0
20230629,133300,620594110,2385,2380,2385,2380,5
20230629,133200,620582205,2385,2385,2385,2385,3
20230629,133100,620575050,2385,2385,2385,2385,10
20230629,133000,620551200,2385,2380,2385,2380,526
20230629,132900,619299315,2380,2380,2380,2380,2
20230629,132800,619294555,2380,2380,2380,2380,631
20230629,132700,617792775,2380,2380,2380,2380,1470
20230629,132600,614294175,2375,2375,2375,2375,200
20230629,132500,613819175,2380,2380,2380,2380,0
20230629,132400,613819175,2380,2380,2380,2380,1
20230629,132300,613816795,2375,2375,2375,2375,1
20230629,132200,613814420,2380,2380,2380,2380,0
20230629,132100,613814420,2380,2380,2380,2380,50
20230629,132000,613695420,2380,2380,2380,2380,0
20230629,131900,613695420,2380,2380,2380,2380,0
20230629,131800,613695420,2380,2380,2380,2380,0
20230629,131700,613695420,2380,2380,2380,2380,294
20230629,131600,612995700,2380,2380,2380,2380,0
20230629,131500,612995700,2380,2380,2380,2380,0
20230629,131400,612995700,2380,2380,2380,2380,0
20230629,131300,612995700,2380,2380,2380,2380,1
20230629,131200,612993320,2380,2380,2380,2380,901
20230629,131100,610848940,2380,2380,2380,2380,2
20230629,131000,610844180,2380,2380,2380,2380,8
20230629,130900,610825140,2380,2380,2380,2380,0
20230629,130800,610825140,2380,2380,2380,2380,0
20230629,130700,610825140,2380,2380,2380,2380,5
20230629,130600,610813240,2380,2380,2380,2380,0
20230629,130500,610813240,2380,2380,2380,2380,0
20230629,130400,610813240,2380,2380,2380,2380,0
20230629,130300,610813240,2380,2380,2380,2380,2
20230629,130200,610808480,2380,2380,2380,2380,1
20230629,130100,610806100,2380,2375,2380,2375,1647
20230629,130000,606894470,2375,2375,2375,2375,30
20230629,125900,606823220,2375,2375,2375,2375,0
20230629,125800,606823220,2375,2375,2375,2375,16
20230629,125700,606785220,2375,2375,2375,2375,0
20230629,125600,606785220,2375,2370,2375,2370,4038
20230629,125500,597215150,2370,2375,2375,2370,2390
20230629,125400,591550845,2370,2370,2370,2370,70
20230629,125300,591384945,2375,2375,2375,2375,0
20230629,125200,591384945,2375,2375,2375,2375,12
20230629,125100,591356445,2370,2370,2370,2370,12
20230629,125000,591328005,2370,2370,2370,2370,211
20230629,124900,590827935,2375,2375,2375,2375,122
20230629,124800,590538185,2375,2375,2375,2375,0
20230629,124700,590538185,2375,2375,2375,2375,2
20230629,124600,590533435,2370,2370,2370,2370,1
20230629,124500,590531065,2370,2370,2370,2370,0
20230629,124400,590531065,2370,2370,2370,2370,2
20230629,124300,590526325,2375,2375,2375,2375,0
20230629,124200,590526325,2375,2370,2375,2370,54
20230629,124100,590398335,2370,2370,2375,2370,1143
20230629,124000,587689420,2365,2365,2365,2365,100
20230629,123900,587452920,2370,2370,2370,2370,0
20230629,123800,587452920,2370,2370,2370,2370,1
20230629,123700,587450550,2370,2370,2370,2370,17
20230629,123600,587410260,2370,2380,2380,2370,445
20230629,123500,586355600,2375,2375,2375,2375,0
20230629,123400,586355600,2375,2375,2375,2375,3
20230629,123300,586348475,2380,2380,2380,2380,0
20230629,123200,586348475,2380,2380,2380,2380,0
20230629,123100,586348475,2380,2380,2380,2380,0
20230629,123000,586348475,2380,2380,2380,2380,59
20230629,122900,586208055,2375,2375,2375,2375,2
20230629,122800,586203305,2380,2380,2380,2380,64
20230629,122700,586050985,2380,2380,2380,2380,0
20230629,122600,586050985,2380,2380,2380,2375,208
20230629,122500,585555965,2380,2380,2380,2380,0
20230629,122400,585555965,2380,2380,2380,2380,0
20230629,122300,585555965,2380,2380,2380,2380,0
20230629,122200,585555965,2380,2380,2380,2380,0
20230629,122100,585555965,2380,2375,2380,2370,711
20230629,122000,583870775,2380,2370,2380,2370,4
20230629,121900,583861265,2375,2375,2375,2375,403
20230629,121800,582904140,2380,2380,2380,2380,0
20230629,121700,582904140,2380,2380,2380,2380,0
20230629,121600,582904140,2380,2380,2380,2380,1
20230629,121500,582901760,2380,2375,2380,2375,181
20230629,121400,582471880,2380,2370,2380,2370,4539
20230629,121300,571688950,2375,2375,2375,2375,300
20230629,121200,570976450,2375,2375,2375,2375,50
20230629,121100,570857700,2375,2375,2375,2375,0
20230629,121000,570857700,2375,2375,2375,2375,2
20230629,120900,570852950,2360,2365,2365,2360,600
20230629,120800,569434980,2370,2370,2370,2370,0
20230629,120700,569434980,2370,2370,2370,2370,0
20230629,120600,569434980,2370,2365,2370,2360,3693
20230629,120500,560701160,2370,2375,2375,2370,3298
20230629,120400,552880765,2380,2380,2380,2380,0
20230629,120300,552880765,2380,2380,2380,2375,263
20230629,120200,552255735,2380,2380,2380,2380,1
20230629,120100,552253355,2380,2380,2380,2380,10
20230629,120000,552229555,2380,2380,2380,2380,3
20230629,115900,552222415,2380,2375,2380,2375,51
20230629,115800,552101250,2375,2375,2375,2375,826
20230629,115700,550139500,2375,2375,2375,2375,2141
20230629,115600,545054625,2380,2375,2380,2375,101
20230629,115500,544814745,2380,2380,2380,2380,1
20230629,115400,544812365,2375,2375,2375,2375,0
20230629,115300,544812365,2375,2375,2375,2375,338
20230629,115200,544009615,2380,2380,2380,2380,0
20230629,115100,544009615,2380,2380,2380,2380,0
20230629,115000,544009615,2380,2380,2380,2380,22
20230629,114900,543957255,2380,2380,2380,2380,2
20230629,114800,543952495,2380,2380,2380,2380,991
20230629,114700,541593915,2380,2380,2380,2380,400
20230629,114600,540641915,2380,2380,2380,2380,109
20230629,114500,540382495,2385,2385,2385,2385,9
20230629,114400,540361030,2385,2385,2385,2385,31
20230629,114300,540287095,2385,2385,2385,2385,0
20230629,114200,540287095,2385,2380,2385,2380,23
20230629,114100,540232350,2385,2385,2385,2385,0
20230629,114000,540232350,2385,2380,2385,2380,610
20230629,113900,538778410,2380,2380,2380,2380,0
20230629,113800,538778410,2380,2380,2380,2380,709
20230629,113700,537090990,2380,2375,2380,2375,1412
20230629,113600,533730475,2375,2375,2375,2370,570
20230629,113500,532378350,2370,2370,2380,2370,11
20230629,113400,532352250,2375,2375,2375,2375,1
20230629,113300,532349875,2380,2375,2380,2375,551
20230629,113200,531040995,2375,2365,2375,2365,1120
20230629,113100,528383695,2370,2370,2370,2370,200
20230629,113000,527909695,2360,2360,2360,2360,0
20230629,112900,527909695,2360,2360,2360,2360,1200
20230629,112800,525077695,2380,2380,2380,2380,0
20230629,112700,525077695,2380,2375,2380,2360,8120
20230629,112600,505798680,2380,2380,2380,2360,5002
20230629,112500,493983920,2370,2380,2380,2365,2121
20230629,112400,488966750,2380,2370,2380,2360,601
20230629,112300,487547700,2380,2380,2380,2380,0
20230629,112200,487547700,2380,2380,2380,2380,19
20230629,112100,487502480,2380,2375,2380,2365,1448
20230629,112000,484073280,2375,2365,2375,2355,3669
20230629,111900,475363755,2355,2370,2370,2355,12099
20230629,111800,446840815,2375,2370,2375,2370,576
20230629,111700,445475690,2370,2375,2375,2370,106
20230629,111600,445224440,2370,2370,2375,2370,1196
20230629,111500,442389915,2375,2375,2380,2370,2394
20230629,111400,436706170,2375,2370,2375,2370,503
20230629,111300,435514055,2360,2370,2370,2360,828
20230629,111200,433559815,2375,2375,2375,2350,20008
20230629,111100,386503540,2360,2365,2380,2360,4675
20230629,111000,375447020,2385,2385,2385,2385,1000
20230629,110900,373062020,2385,2375,2385,2370,6065
20230629,110800,358687070,2375,2390,2390,2375,10112
20230629,110700,334661915,2390,2380,2390,2380,1443
20230629,110600,331224465,2380,2385,2385,2380,8868
20230629,110500,310112775,2395,2395,2395,2395,20
20230629,110400,310064875,2395,2395,2395,2395,50
20230629,110300,309945125,2395,2385,2395,2385,231
20230629,110200,309394180,2385,2385,2385,2380,1952
20230629,110100,304738665,2385,2385,2385,2380,1279
20230629,110000,301688255,2385,2385,2385,2380,1923
20230629,105900,297101905,2385,2400,2400,2385,2
20230629,105800,297097120,2400,2400,2400,2390,504
20230629,105700,295892520,2390,2400,2400,2390,987
20230629,105600,293533580,2390,2390,2390,2390,4000
20230629,105500,283973580,2400,2400,2400,2400,0
20230629,105400,283973580,2400,2390,2400,2390,101
20230629,105300,283732180,2390,2400,2400,2390,3006
20230629,105200,276547780,2395,2395,2395,2395,100
20230629,105100,276308280,2395,2395,2395,2395,1
20230629,105000,276305885,2390,2390,2390,2390,1014
20230629,104900,273882425,2395,2400,2400,2390,1127
20230629,104800,271188375,2390,2400,2400,2390,414
20230629,104700,270198905,2390,2395,2400,2390,12
20230629,104600,270170185,2395,2395,2395,2395,1183
20230629,104500,267336900,2395,2390,2395,2390,82
20230629,104400,267140910,2390,2390,2400,2390,20
20230629,104300,267093015,2390,2390,2390,2390,7614
20230629,104200,248895555,2400,2400,2400,2390,1010
20230629,104100,246481555,2390,2400,2400,2390,1002
20230629,104000,244086755,2395,2395,2395,2395,100
20230629,103900,243847255,2395,2395,2400,2395,106
20230629,103800,243593380,2395,2400,2400,2395,8279
20230629,103700,223763890,2400,2400,2400,2400,2060
20230629,103600,218819890,2400,2400,2400,2395,555
20230629,103500,217488890,2395,2395,2395,2395,97
20230629,103400,217256575,2395,2395,2395,2395,11
20230629,103300,217230230,2395,2400,2400,2395,290
20230629,103200,216535675,2395,2400,2400,2395,140
20230629,103100,216200325,2395,2400,2400,2395,1225
20230629,103000,213265915,2400,2400,2400,2400,1
20230629,102900,213263515,2400,2400,2405,2400,1259
20230629,102800,210241905,2400,2400,2400,2400,865
20230629,102700,208165905,2405,2410,2410,2400,1019
20230629,102600,205715205,2410,2410,2410,2410,4
20230629,102500,205705565,2410,2410,2410,2410,11
20230629,102400,205679055,2410,2410,2410,2410,5
20230629,102300,205667005,2410,2410,2410,2410,811
20230629,102200,203712495,2410,2410,2410,2410,10
20230629,102100,203688395,2410,2410,2410,2410,12
20230629,102000,203659475,2410,2405,2410,2405,111
20230629,101900,203392245,2405,2405,2405,2405,10
20230629,101800,203368195,2405,2400,2405,2400,727
20230629,101700,201622385,2405,2405,2405,2405,56
20230629,101600,201487705,2405,2405,2405,2405,6
20230629,101500,201473275,2405,2410,2410,2405,86
20230629,101400,201266285,2390,2405,2410,2390,11147
20230629,101300,174555540,2405,2415,2415,2405,1988
20230629,101200,169774085,2415,2415,2415,2410,1021
20230629,101100,167313420,2415,2415,2415,2415,57
20230629,101000,167175765,2410,2415,2415,2410,55
20230629,100900,167043195,2415,2415,2415,2415,5
20230629,100800,167031120,2415,2410,2415,2410,4
20230629,100700,167021465,2415,2415,2415,2400,414
20230629,100600,166027640,2415,2415,2415,2410,399
20230629,100500,165065985,2410,2410,2415,2410,1225
20230629,100400,162113730,2410,2410,2410,2410,5
20230629,100300,162101680,2410,2410,2410,2400,204
20230629,100200,161612020,2410,2405,2410,2405,31
20230629,100100,161537410,2410,2415,2415,2410,182
20230629,100000,161098725,2415,2410,2415,2405,1504
20230629,095900,157474090,2410,2410,2410,2405,9
20230629,095800,157452420,2410,2410,2410,2410,0
20230629,095700,157452420,2410,2410,2410,2410,5
20230629,095600,157440370,2410,2410,2410,2410,5
20230629,095500,157428320,2410,2410,2410,2410,13
20230629,095400,157396990,2410,2410,2410,2410,7
20230629,095300,157380120,2410,2410,2410,2400,10
20230629,095200,157356080,2410,2405,2410,2405,7
20230629,095100,157339240,2410,2410,2410,2410,2003
20230629,095000,152512010,2410,2395,2410,2395,1973
20230629,094900,147775095,2395,2395,2400,2395,2084
20230629,094800,142782400,2400,2405,2405,2400,263
20230629,094700,142151040,2405,2405,2405,2405,5
20230629,094600,142139015,2405,2405,2405,2405,2
20230629,094500,142134205,2405,2400,2405,2400,1393
20230629,094400,138789470,2400,2400,2400,2400,915
20230629,094300,136593470,2405,2405,2405,2400,423
20230629,094200,135578255,2405,2405,2405,2405,3
20230629,094100,135571040,2410,2410,2410,2410,0
20230629,094000,135571040,2410,2410,2410,2410,11
20230629,093900,135544530,2410,2405,2410,2395,2408
20230629,093800,129768430,2410,2410,2410,2410,14
20230629,093700,129734690,2405,2405,2410,2405,3694
20230629,093600,120842125,2405,2405,2405,2405,1
20230629,093500,120839720,2405,2405,2405,2405,1
20230629,093400,120837315,2400,2395,2400,2395,2220
20230629,093300,115509640,2395,2400,2400,2395,338
20230629,093200,114700115,2400,2390,2400,2390,1395
20230629,093100,111364880,2400,2405,2405,2395,40
20230629,093000,111268915,2405,2405,2405,2395,8839
20230629,092900,90056335,2405,2410,2410,2405,140
20230629,092800,89719590,2415,2415,2415,2405,596
20230629,092700,88286105,2415,2415,2415,2415,9
20230629,092600,88264370,2415,2415,2415,2405,2480
20230629,092500,82275560,2415,2415,2415,2405,444
20230629,092400,81206610,2415,2420,2420,2400,4355
20230629,092300,70721620,2420,2425,2425,2415,1980
20230629,092200,65939825,2425,2425,2425,2425,37
20230629,092100,65850100,2425,2425,2425,2415,595
20230629,092000,64409525,2425,2425,2425,2420,122
20230629,091900,64114175,2425,2425,2425,2425,21
20230629,091800,64063250,2425,2420,2425,2410,1076
20230629,091700,61461550,2425,2425,2425,2425,2320
20230629,091600,55835550,2425,2425,2425,2420,614
20230629,091500,54349640,2425,2420,2425,2415,231
20230629,091400,53790575,2420,2420,2420,2415,1023
20230629,091300,51317415,2420,2420,2420,2420,323
20230629,091200,50535755,2420,2420,2420,2410,315
20230629,091100,49776455,2420,2420,2420,2420,9
20230629,091000,49754675,2420,2415,2420,2410,848
20230629,090900,47703640,2415,2420,2420,2405,2318
20230629,090800,42118205,2420,2420,2420,2420,38
20230629,090700,42026245,2420,2420,2420,2420,94
20230629,090600,41798765,2420,2420,2420,2420,776
20230629,090500,39920845,2420,2420,2420,2420,889
20230629,090400,37769465,2420,2415,2420,2415,1542
20230629,090300,34043655,2415,2415,2415,2410,1422
20230629,090200,30616590,2415,2410,2415,2410,512
20230629,090100,29382635,2415,2420,2420,2410,446
20230629,090000,28307680,2420,2410,2420,2410,11733