KissMeData/046890/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191700,4370294630,12870,12870,12870,12870,11481
20230629,191600,4370294630,12870,12870,12870,12870,0
20230629,191500,4370294630,12870,12870,12870,12870,0
20230629,191400,4370294630,12870,12870,12870,12870,0
20230629,191300,4370294630,12870,12870,12870,12870,0
20230629,191200,4370294630,12870,12870,12870,12870,0
20230629,191100,4370294630,12870,12870,12870,12870,0
20230629,191000,4370294630,12870,12870,12870,12870,0
20230629,190900,4370294630,12870,12870,12870,12870,0
20230629,190800,4370294630,12870,12870,12870,12870,0
20230629,190700,4370294630,12870,12870,12870,12870,0
20230629,190600,4370294630,12870,12870,12870,12870,0
20230629,190500,4370294630,12870,12870,12870,12870,0
20230629,190400,4370294630,12870,12870,12870,12870,0
20230629,190300,4370294630,12870,12870,12870,12870,0
20230629,190200,4370294630,12870,12870,12870,12870,0
20230629,190100,4370294630,12870,12870,12870,12870,0
20230629,190000,4370294630,12870,12870,12870,12870,0
20230629,185900,4370294630,12870,12870,12870,12870,0
20230629,185800,4370294630,12870,12870,12870,12870,0
20230629,185700,4370294630,12870,12870,12870,12870,0
20230629,185600,4370294630,12870,12870,12870,12870,0
20230629,185500,4370294630,12870,12870,12870,12870,0
20230629,185400,4370294630,12870,12870,12870,12870,0
20230629,185300,4370294630,12870,12870,12870,12870,0
20230629,185200,4370294630,12870,12870,12870,12870,0
20230629,185100,4370294630,12870,12870,12870,12870,0
20230629,185000,4370294630,12870,12870,12870,12870,0
20230629,184900,4370294630,12870,12870,12870,12870,0
20230629,184800,4370294630,12870,12870,12870,12870,0
20230629,184700,4370294630,12870,12870,12870,12870,11481
20230629,184600,4370294630,12870,12870,12870,12870,0
20230629,184500,4370294630,12870,12870,12870,12870,0
20230629,184400,4370294630,12870,12870,12870,12870,0
20230629,184300,4370294630,12870,12870,12870,12870,0
20230629,184200,4370294630,12870,12870,12870,12870,0
20230629,184100,4370294630,12870,12870,12870,12870,0
20230629,184000,4370294630,12870,12870,12870,12870,0
20230629,183900,4370294630,12870,12870,12870,12870,0
20230629,183800,4370294630,12870,12870,12870,12870,0
20230629,183700,4370294630,12870,12870,12870,12870,0
20230629,183600,4370294630,12870,12870,12870,12870,0
20230629,183500,4370294630,12870,12870,12870,12870,0
20230629,183400,4370294630,12870,12870,12870,12870,0
20230629,183300,4370294630,12870,12870,12870,12870,0
20230629,183200,4370294630,12870,12870,12870,12870,0
20230629,183100,4370294630,12870,12870,12870,12870,0
20230629,183000,4370294630,12870,12870,12870,12870,0
20230629,182900,4370294630,12870,12870,12870,12870,0
20230629,182800,4370294630,12870,12870,12870,12870,0
20230629,182700,4370294630,12870,12870,12870,12870,0
20230629,182600,4370294630,12870,12870,12870,12870,0
20230629,182500,4370294630,12870,12870,12870,12870,0
20230629,182400,4370294630,12870,12870,12870,12870,0
20230629,182300,4370294630,12870,12870,12870,12870,0
20230629,182200,4370294630,12870,12870,12870,12870,0
20230629,182100,4370294630,12870,12870,12870,12870,0
20230629,182000,4370294630,12870,12870,12870,12870,0
20230629,181900,4370294630,12870,12870,12870,12870,0
20230629,181800,4370294630,12870,12870,12870,12870,0
20230629,181700,4370294630,12870,12870,12870,12870,11481
20230629,181600,4370294630,12870,12870,12870,12870,0
20230629,181500,4370294630,12870,12870,12870,12870,0
20230629,181400,4370294630,12870,12870,12870,12870,0
20230629,181300,4370294630,12870,12870,12870,12870,0
20230629,181200,4370294630,12870,12870,12870,12870,0
20230629,181100,4370294630,12870,12870,12870,12870,0
20230629,181000,4370294630,12870,12870,12870,12870,0
20230629,180900,4370294630,12870,12870,12870,12870,0
20230629,180800,4370294630,12870,12870,12870,12870,0
20230629,180700,4370294630,12870,12870,12870,12870,0
20230629,180600,4370294630,12870,12870,12870,12870,0
20230629,180500,4370294630,12870,12870,12870,12870,0
20230629,180400,4370294630,12870,12870,12870,12870,0
20230629,180300,4370294630,12870,12870,12870,12870,0
20230629,180200,4370294630,12870,12870,12870,12870,0
20230629,180100,4370294630,12870,12870,12870,12870,0
20230629,180000,4370294630,12870,12870,12870,12870,0
20230629,175900,4370294630,12870,12870,12870,12870,0
20230629,175800,4370294630,12870,12870,12870,12870,0
20230629,175700,4370294630,12870,12870,12870,12870,0
20230629,175600,4370294630,12870,12870,12870,12870,0
20230629,175500,4370294630,12870,12870,12870,12870,0
20230629,175400,4370294630,12870,12870,12870,12870,0
20230629,175300,4370294630,12870,12870,12870,12870,0
20230629,175200,4370294630,12870,12870,12870,12870,0
20230629,175100,4370294630,12870,12870,12870,12870,0
20230629,175000,4370294630,12870,12870,12870,12870,0
20230629,174900,4370294630,12870,12870,12870,12870,0
20230629,174800,4370294630,12870,12870,12870,12870,0
20230629,174700,4370294630,12870,12870,12870,12870,11481
20230629,174600,4370294630,12870,12870,12870,12870,0
20230629,174500,4370294630,12870,12870,12870,12870,0
20230629,174400,4370294630,12870,12870,12870,12870,0
20230629,174300,4370294630,12870,12870,12870,12870,0
20230629,174200,4370294630,12870,12870,12870,12870,0
20230629,174100,4370294630,12870,12870,12870,12870,0
20230629,174000,4370294630,12870,12870,12870,12870,0
20230629,173900,4370294630,12870,12870,12870,12870,0
20230629,173800,4370294630,12870,12870,12870,12870,0
20230629,173700,4370294630,12870,12870,12870,12870,0
20230629,173600,4370294630,12870,12870,12870,12870,0
20230629,173500,4370294630,12870,12870,12870,12870,0
20230629,173400,4370294630,12870,12870,12870,12870,0
20230629,173300,4370294630,12870,12870,12870,12870,0
20230629,173200,4370294630,12870,12870,12870,12870,0
20230629,173100,4370294630,12870,12870,12870,12870,0
20230629,173000,4370294630,12870,12870,12870,12870,0
20230629,172900,4370294630,12870,12870,12870,12870,0
20230629,172800,4370294630,12870,12870,12870,12870,0
20230629,172700,4370294630,12870,12870,12870,12870,0
20230629,172600,4370294630,12870,12870,12870,12870,0
20230629,172500,4370294630,12870,12870,12870,12870,0
20230629,172400,4370294630,12870,12870,12870,12870,0
20230629,172300,4370294630,12870,12870,12870,12870,0
20230629,172200,4370294630,12870,12870,12870,12870,0
20230629,172100,4370294630,12870,12870,12870,12870,0
20230629,172000,4370294630,12870,12870,12870,12870,0
20230629,171900,4370294630,12870,12870,12870,12870,0
20230629,171800,4370294630,12870,12870,12870,12870,0
20230629,171700,4370294630,12870,12870,12870,12870,11481
20230629,171600,4370294630,12870,12870,12870,12870,0
20230629,171500,4370294630,12870,12870,12870,12870,0
20230629,171400,4370294630,12870,12870,12870,12870,0
20230629,171300,4370294630,12870,12870,12870,12870,0
20230629,171200,4370294630,12870,12870,12870,12870,0
20230629,171100,4370294630,12870,12870,12870,12870,0
20230629,171000,4370294630,12870,12870,12870,12870,0
20230629,170900,4370294630,12870,12870,12870,12870,0
20230629,170800,4370294630,12870,12870,12870,12870,0
20230629,170700,4370294630,12870,12870,12870,12870,0
20230629,170600,4370294630,12870,12870,12870,12870,0
20230629,170500,4370294630,12870,12870,12870,12870,0
20230629,170400,4370294630,12870,12870,12870,12870,0
20230629,170300,4370294630,12870,12870,12870,12870,0
20230629,170200,4370294630,12870,12870,12870,12870,0
20230629,170100,4370294630,12870,12870,12870,12870,0
20230629,170000,4370294630,12870,12870,12870,12870,0
20230629,165900,4370294630,12870,12870,12870,12870,0
20230629,165800,4370294630,12870,12870,12870,12870,0
20230629,165700,4370294630,12870,12870,12870,12870,0
20230629,165600,4370294630,12870,12870,12870,12870,0
20230629,165500,4370294630,12870,12870,12870,12870,0
20230629,165400,4370294630,12870,12870,12870,12870,0
20230629,165300,4370294630,12870,12870,12870,12870,0
20230629,165200,4370294630,12870,12870,12870,12870,0
20230629,165100,4370294630,12870,12870,12870,12870,0
20230629,165000,4370294630,12870,12870,12870,12870,0
20230629,164900,4370294630,12870,12870,12870,12870,0
20230629,164800,4370294630,12870,12870,12870,12870,0
20230629,164700,4370294630,12870,12870,12870,12870,11481
20230629,164600,4370294630,12870,12870,12870,12870,0
20230629,164500,4370294630,12870,12870,12870,12870,0
20230629,164400,4370294630,12870,12870,12870,12870,0
20230629,164300,4370294630,12870,12870,12870,12870,0
20230629,164200,4370294630,12870,12870,12870,12870,0
20230629,164100,4370294630,12870,12870,12870,12870,0
20230629,164000,4370294630,12870,12870,12870,12870,0
20230629,163900,4370294630,12870,12870,12870,12870,0
20230629,163800,4370294630,12870,12870,12870,12870,0
20230629,163700,4370294630,12870,12870,12870,12870,0
20230629,163600,4370294630,12870,12870,12870,12870,0
20230629,163500,4370294630,12870,12870,12870,12870,0
20230629,163400,4370294630,12870,12870,12870,12870,0
20230629,163300,4370294630,12870,12870,12870,12870,0
20230629,163200,4370294630,12870,12870,12870,12870,0
20230629,163100,4370294630,12870,12870,12870,12870,0
20230629,163000,4370294630,12870,12870,12870,12870,0
20230629,162900,4370294630,12870,12870,12870,12870,0
20230629,162800,4370294630,12870,12870,12870,12870,0
20230629,162700,4370294630,12870,12870,12870,12870,0
20230629,162600,4370294630,12870,12870,12870,12870,0
20230629,162500,4370294630,12870,12870,12870,12870,0
20230629,162400,4370294630,12870,12870,12870,12870,0
20230629,162300,4370294630,12870,12870,12870,12870,0
20230629,162200,4370294630,12870,12870,12870,12870,0
20230629,162100,4370294630,12870,12870,12870,12870,0
20230629,162000,4370294630,12870,12870,12870,12870,0
20230629,161900,4370294630,12870,12870,12870,12870,0
20230629,161800,4370294630,12870,12870,12870,12870,0
20230629,161700,4370294630,12870,12870,12870,12870,11481
20230629,161600,4370294630,12870,12870,12870,12870,0
20230629,161500,4370294630,12870,12870,12870,12870,0
20230629,161400,4370294630,12870,12870,12870,12870,0
20230629,161300,4370294630,12870,12870,12870,12870,0
20230629,161200,4370294630,12870,12870,12870,12870,0
20230629,161100,4370294630,12870,12870,12870,12870,0
20230629,161000,4370294630,12870,12870,12870,12870,0
20230629,160900,4370294630,12870,12870,12870,12870,0
20230629,160800,4370294630,12870,12870,12870,12870,0
20230629,160700,4370294630,12870,12870,12870,12870,0
20230629,160600,4370294630,12870,12870,12870,12870,0
20230629,160500,4370294630,12870,12870,12870,12870,0
20230629,160400,4370294630,12870,12870,12870,12870,0
20230629,160300,4370294630,12870,12870,12870,12870,0
20230629,160200,4370294630,12870,12870,12870,12870,0
20230629,160100,4370294630,12870,12870,12870,12870,0
20230629,160000,4370294630,12870,12870,12870,12870,0
20230629,155900,4370294630,12870,12870,12870,12870,0
20230629,155800,4370294630,12870,12870,12870,12870,0
20230629,155700,4370294630,12870,12870,12870,12870,0
20230629,155600,4370294630,12870,12870,12870,12870,0
20230629,155500,4370294630,12870,12870,12870,12870,0
20230629,155400,4370294630,12870,12870,12870,12870,0
20230629,155300,4370294630,12870,12870,12870,12870,0
20230629,155200,4370294630,12870,12870,12870,12870,0
20230629,155100,4370294630,12870,12870,12870,12870,0
20230629,155000,4370294630,12870,12870,12870,12870,0
20230629,154900,4370294630,12870,12870,12870,12870,0
20230629,154800,4370294630,12870,12870,12870,12870,0
20230629,154700,4370294630,12870,12870,12870,12870,11481
20230629,154600,4370294630,12870,12870,12870,12870,0
20230629,154500,4370294630,12870,12870,12870,12870,0
20230629,154400,4370294630,12870,12870,12870,12870,0
20230629,154300,4370294630,12870,12870,12870,12870,0
20230629,154200,4370294630,12870,12870,12870,12870,0
20230629,154100,4370294630,12870,12870,12870,12870,0
20230629,154000,4370294630,12870,12870,12870,12870,0
20230629,153900,4370294630,12870,12870,12870,12870,0
20230629,153800,4370294630,12870,12870,12870,12870,0
20230629,153700,4370294630,12870,12870,12870,12870,0
20230629,153600,4370294630,12870,12870,12870,12870,0
20230629,153500,4370294630,12870,12870,12870,12870,0
20230629,153400,4370294630,12870,12870,12870,12870,0
20230629,153300,4370294630,12870,12870,12870,12870,0
20230629,153200,4370294630,12870,12870,12870,12870,0
20230629,153100,4370294630,12870,12870,12870,12870,0
20230629,153000,4370294630,12870,12870,12870,12870,11481
20230629,152900,4222534160,12860,12860,12860,12860,0
20230629,152800,4222534160,12860,12860,12860,12860,0
20230629,152700,4222534160,12860,12860,12860,12860,0
20230629,152600,4222534160,12860,12860,12860,12860,0
20230629,152500,4222534160,12860,12860,12860,12860,0
20230629,152400,4222534160,12860,12860,12860,12860,0
20230629,152300,4222534160,12860,12860,12860,12860,0
20230629,152200,4222534160,12860,12860,12860,12860,0
20230629,152100,4222534160,12860,12860,12860,12860,0
20230629,152000,4222534160,12860,12860,12860,12860,0
20230629,151900,4222534160,12860,12840,12860,12840,3013
20230629,151800,4183823550,12850,12840,12850,12840,1871
20230629,151700,4159784190,12840,12840,12850,12830,615
20230629,151600,4151886080,12840,12830,12840,12820,1245
20230629,151500,4135904410,12830,12820,12830,12820,2725
20230629,151400,4100950250,12830,12830,12830,12820,393
20230629,151300,4095908360,12820,12820,12830,12820,466
20230629,151200,4089930110,12830,12820,12830,12820,229
20230629,151100,4086992070,12830,12840,12840,12820,841
20230629,151000,4076202000,12840,12840,12840,12830,681
20230629,150900,4067463520,12840,12830,12840,12830,113
20230629,150800,4066013610,12840,12820,12850,12820,674
20230629,150700,4057368780,12820,12790,12850,12790,9279
20230629,150600,3938527520,12800,12790,12800,12790,317
20230629,150500,3934472660,12800,12790,12800,12790,580
20230629,150400,3927051750,12790,12780,12790,12770,3354
20230629,150300,3884180730,12780,12780,12790,12770,806
20230629,150200,3873880540,12790,12780,12790,12780,322
20230629,150100,3869764470,12790,12790,12790,12770,131
20230629,150000,3868089130,12790,12790,12790,12790,18
20230629,145900,3867858910,12790,12790,12790,12790,11
20230629,145800,3867718220,12790,12780,12790,12770,170
20230629,145700,3865546740,12790,12770,12790,12770,1592
20230629,145600,3845204680,12780,12780,12780,12770,840
20230629,145500,3834475740,12780,12780,12780,12770,340
20230629,145400,3830131540,12780,12780,12780,12770,366
20230629,145300,3825455260,12780,12780,12780,12770,66
20230629,145200,3824612200,12780,12780,12780,12780,43
20230629,145100,3824062660,12780,12780,12780,12780,68
20230629,145000,3823193620,12780,12780,12780,12780,15
20230629,144900,3823001920,12780,12770,12780,12770,38
20230629,144800,3822516640,12770,12770,12770,12770,233
20230629,144700,3819541230,12780,12770,12780,12770,83
20230629,144600,3818481300,12770,12770,12780,12770,126
20230629,144500,3816872270,12780,12770,12780,12770,51
20230629,144400,3816220990,12780,12770,12780,12770,1314
20230629,144300,3799441190,12780,12770,12780,12770,21
20230629,144200,3799172840,12780,12780,12780,12770,89
20230629,144100,3798035430,12780,12780,12790,12780,483
20230629,144000,3791862680,12790,12780,12790,12780,210
20230629,143900,3789177030,12780,12790,12790,12780,635
20230629,143800,3781056980,12780,12780,12780,12780,35
20230629,143700,3780609680,12790,12780,12790,12770,4502
20230629,143600,3723110840,12780,12780,12780,12780,499
20230629,143500,3716733620,12780,12780,12780,12780,1430
20230629,143400,3698458220,12780,12770,12780,12770,52
20230629,143300,3697794160,12780,12770,12780,12770,7
20230629,143200,3697704760,12770,12770,12780,12770,456
20230629,143100,3691880860,12770,12770,12770,12770,258
20230629,143000,3688586200,12780,12780,12780,12770,20
20230629,142900,3688330700,12780,12780,12780,12770,139
20230629,142800,3686554360,12790,12790,12790,12790,162
20230629,142700,3684482380,12790,12790,12790,12790,0
20230629,142600,3684482380,12790,12790,12790,12790,8
20230629,142500,3684380060,12790,12790,12790,12790,0
20230629,142400,3684380060,12790,12780,12790,12780,80
20230629,142300,3683357650,12790,12780,12790,12780,90
20230629,142200,3682207280,12780,12780,12780,12770,1984
20230629,142100,3656851840,12770,12770,12770,12770,100
20230629,142000,3655574840,12780,12780,12780,12780,20
20230629,141900,3655319240,12780,12780,12780,12780,242
20230629,141800,3652226480,12780,12780,12780,12770,2333
20230629,141700,3622424830,12790,12780,12790,12780,606
20230629,141600,3614677620,12780,12780,12780,12780,0
20230629,141500,3614677620,12780,12790,12790,12780,20
20230629,141400,3614422010,12790,12790,12790,12790,0
20230629,141300,3614422010,12790,12790,12790,12790,0
20230629,141200,3614422010,12790,12790,12790,12780,185
20230629,141100,3612057630,12790,12790,12790,12790,0
20230629,141000,3612057630,12790,12780,12790,12770,752
20230629,140900,3602446700,12790,12790,12790,12790,108
20230629,140800,3601065380,12770,12780,12790,12770,930
20230629,140700,3589180720,12780,12780,12780,12780,217
20230629,140600,3586407460,12760,12760,12760,12760,336
20230629,140500,3582120100,12760,12760,12760,12760,325
20230629,140400,3577973100,12760,12760,12760,12760,72
20230629,140300,3577054380,12760,12790,12790,12760,1107
20230629,140200,3562907460,12800,12800,12800,12790,160
20230629,140100,3560860020,12800,12790,12800,12790,995
20230629,140000,3548133960,12790,12800,12800,12790,2663
20230629,135900,3514074060,12800,12790,12800,12790,1001
20230629,135800,3501271260,12790,12790,12790,12790,23
20230629,135700,3500977090,12790,12800,12800,12790,138
20230629,135600,3499211970,12800,12800,12800,12790,518
20230629,135500,3492583570,12790,12800,12800,12790,357
20230629,135400,3488014380,12800,12800,12800,12800,1838
20230629,135300,3464487980,12790,12790,12790,12790,100
20230629,135200,3463208980,12790,12790,12790,12790,117
20230629,135100,3461712550,12800,12800,12800,12800,203
20230629,135000,3459114150,12800,12800,12800,12800,16
20230629,134900,3458909350,12790,12790,12790,12790,63
20230629,134800,3458103580,12790,12800,12800,12790,98
20230629,134700,3456849780,12800,12780,12800,12760,4403
20230629,134600,3400608960,12790,12790,12790,12790,10
20230629,134500,3400481060,12790,12790,12790,12780,174
20230629,134400,3398255610,12790,12790,12790,12790,50
20230629,134300,3397616110,12790,12780,12790,12780,3
20230629,134200,3397577760,12790,12790,12790,12790,54
20230629,134100,3396887100,12790,12790,12790,12790,182
20230629,134000,3394559320,12790,12790,12800,12790,246
20230629,133900,3391412620,12790,12790,12790,12790,212
20230629,133800,3388701140,12800,12800,12800,12800,11
20230629,133700,3388560340,12800,12780,12800,12780,61
20230629,133600,3387780740,12790,12780,12790,12780,69
20230629,133500,3386898820,12800,12800,12800,12790,344
20230629,133400,3382496500,12790,12790,12800,12790,353
20230629,133300,3377981620,12790,12780,12790,12780,1426
20230629,133200,3359743240,12790,12790,12790,12790,136
20230629,133100,3358003800,12790,12780,12790,12780,94
20230629,133000,3356801790,12790,12780,12790,12780,64
20230629,132900,3355983740,12790,12780,12790,12780,283
20230629,132800,3352365930,12780,12790,12800,12780,562
20230629,132700,3345182930,12790,12790,12800,12790,577
20230629,132600,3337803090,12800,12810,12810,12800,296
20230629,132500,3334012840,12810,12800,12810,12790,2176
20230629,132400,3306168610,12800,12810,12810,12800,49
20230629,132300,3305541380,12810,12810,12810,12810,110
20230629,132200,3304132280,12800,12800,12810,12800,53
20230629,132100,3303453620,12800,12800,12800,12800,1
20230629,132000,3303440820,12810,12810,12810,12810,177
20230629,131900,3301173450,12810,12800,12810,12800,584
20230629,131800,3293692470,12800,12800,12800,12800,168
20230629,131700,3291542070,12800,12800,12800,12800,49
20230629,131600,3290914870,12800,12810,12810,12800,71
20230629,131500,3290005560,12810,12790,12810,12790,765
20230629,131400,3280214750,12790,12790,12790,12790,69
20230629,131300,3279332240,12800,12800,12800,12800,25
20230629,131200,3279012240,12800,12800,12800,12800,248
20230629,131100,3275837840,12800,12780,12810,12780,3692
20230629,131000,3228606500,12780,12780,12780,12780,101
20230629,130900,3227315720,12780,12770,12790,12770,3571
20230629,130800,3181710240,12760,12770,12770,12760,212
20230629,130700,3179003090,12770,12760,12770,12760,255
20230629,130600,3175748240,12760,12760,12770,12760,882
20230629,130500,3164489540,12760,12760,12760,12760,132
20230629,130400,3162805220,12760,12770,12770,12760,61
20230629,130300,3162026840,12770,12770,12770,12770,49
20230629,130200,3161401110,12760,12760,12760,12760,190
20230629,130100,3158976710,12770,12760,12770,12760,1963
20230629,130000,3133917760,12760,12760,12760,12760,252
20230629,125900,3130702240,12750,12750,12750,12750,120
20230629,125800,3129172240,12760,12750,12760,12750,80
20230629,125700,3128152230,12750,12750,12760,12750,63
20230629,125600,3127348970,12750,12750,12760,12750,32
20230629,125500,3126940850,12760,12760,12760,12750,1794
20230629,125400,3104066410,12760,12750,12770,12740,5545
20230629,125300,3033335180,12760,12760,12760,12760,65
20230629,125200,3032505780,12750,12750,12750,12750,148
20230629,125100,3030618780,12750,12740,12750,12740,356
20230629,125000,3026079990,12740,12730,12740,12730,415
20230629,124900,3020795890,12740,12730,12740,12730,333
20230629,124800,3016556000,12740,12740,12750,12740,2458
20230629,124700,2985234740,12740,12760,12760,12740,2085
20230629,124600,2958631740,12770,12760,12770,12760,652
20230629,124500,2950312050,12760,12740,12760,12740,2845
20230629,124400,2914016250,12750,12760,12760,12750,85
20230629,124300,2912932430,12760,12750,12760,12750,190
20230629,124200,2910509480,12750,12750,12750,12750,282
20230629,124100,2906913980,12750,12740,12750,12740,2178
20230629,124000,2879163470,12740,12730,12740,12730,145
20230629,123900,2877316210,12730,12730,12730,12730,80
20230629,123800,2876297810,12730,12740,12740,12730,4
20230629,123700,2876246870,12730,12730,12730,12730,268
20230629,123600,2872835230,12730,12740,12740,12730,163
20230629,123500,2870760220,12730,12750,12750,12730,833
20230629,123400,2860148890,12750,12750,12750,12740,786
20230629,123300,2850134840,12750,12750,12750,12750,1528
20230629,123200,2830652840,12750,12760,12760,12750,91
20230629,123100,2829492480,12760,12750,12760,12750,849
20230629,123000,2818667720,12740,12750,12750,12740,382
20230629,122900,2813800320,12750,12750,12750,12750,11
20230629,122800,2813660070,12750,12750,12750,12740,837
20230629,122700,2802988380,12750,12750,12750,12750,1
20230629,122600,2802975630,12750,12750,12750,12750,23
20230629,122500,2802682380,12750,12740,12750,12740,2530
20230629,122400,2770449860,12750,12750,12750,12750,12
20230629,122300,2770296860,12750,12750,12750,12750,143
20230629,122200,2768473610,12740,12740,12750,12740,117
20230629,122100,2766982990,12750,12750,12750,12750,9
20230629,122000,2766868240,12750,12740,12750,12740,147
20230629,121900,2764995090,12740,12750,12750,12740,32
20230629,121800,2764587100,12750,12750,12750,12750,3
20230629,121700,2764548850,12740,12750,12750,12740,120
20230629,121600,2763018860,12750,12750,12750,12750,2491
20230629,121500,2731258610,12750,12740,12750,12740,206
20230629,121400,2728632760,12740,12730,12740,12730,846
20230629,121300,2717855570,12730,12730,12740,12720,550
20230629,121200,2710854150,12740,12740,12740,12740,268
20230629,121100,2707439830,12740,12730,12740,12730,1088
20230629,121000,2693589380,12730,12730,12730,12730,29
20230629,120900,2693220210,12730,12730,12730,12720,622
20230629,120800,2685302640,12730,12730,12730,12720,1107
20230629,120700,2671211030,12730,12730,12730,12720,48
20230629,120600,2670600100,12730,12720,12730,12720,303
20230629,120500,2666743980,12730,12730,12730,12730,971
20230629,120400,2654383150,12730,12730,12730,12730,13
20230629,120300,2654217660,12730,12730,12730,12730,5
20230629,120200,2654154010,12730,12730,12730,12730,934
20230629,120100,2642264190,12720,12740,12740,12720,3682
20230629,120000,2595409630,12740,12730,12740,12730,84
20230629,115900,2594340270,12730,12730,12740,12730,2876
20230629,115800,2557728730,12740,12730,12740,12730,159
20230629,115700,2555703880,12730,12730,12740,12730,83
20230629,115600,2554646880,12740,12730,12740,12730,895
20230629,115500,2543251580,12740,12740,12740,12740,2
20230629,115400,2543226100,12740,12750,12750,12740,156
20230629,115300,2541238260,12740,12750,12750,12740,760
20230629,115200,2531555730,12750,12750,12750,12750,1
20230629,115100,2531542980,12750,12750,12750,12740,21
20230629,115000,2531275240,12750,12750,12750,12740,170
20230629,114900,2529108540,12750,12760,12760,12740,1625
20230629,114800,2508396190,12760,12750,12760,12750,892
20230629,114700,2497021730,12750,12760,12760,12750,148
20230629,114600,2495134270,12760,12760,12760,12760,22
20230629,114500,2494853550,12760,12760,12760,12750,332
20230629,114400,2490618230,12750,12760,12760,12750,190
20230629,114300,2488194460,12760,12750,12760,12750,223
20230629,114200,2485349600,12750,12750,12750,12740,133
20230629,114100,2483653920,12750,12730,12750,12730,1416
20230629,114000,2465613270,12740,12730,12740,12730,39
20230629,113900,2465116730,12740,12740,12740,12740,706
20230629,113800,2456122290,12750,12750,12750,12740,61
20230629,113700,2455344820,12750,12750,12750,12740,59
20230629,113600,2454592580,12750,12740,12750,12740,190
20230629,113500,2452171870,12740,12740,12740,12740,0
20230629,113400,2452171870,12740,12740,12740,12740,245
20230629,113300,2449050570,12740,12740,12750,12740,521
20230629,113200,2442412200,12740,12740,12740,12730,62
20230629,113100,2441622690,12740,12730,12740,12730,138
20230629,113000,2439865570,12740,12740,12740,12740,171
20230629,112900,2437687030,12740,12740,12740,12740,82
20230629,112800,2436642350,12740,12750,12750,12740,800
20230629,112700,2426447930,12750,12750,12750,12750,5
20230629,112600,2426384180,12750,12740,12750,12740,1716
20230629,112500,2404509850,12740,12780,12780,12740,7793
20230629,112400,2305199180,12760,12780,12780,12760,253
20230629,112300,2301967640,12780,12770,12780,12760,1163
20230629,112200,2287116760,12760,12770,12770,12760,121
20230629,112100,2285571670,12770,12770,12770,12770,2
20230629,112000,2285546130,12770,12750,12770,12750,78
20230629,111900,2284550890,12760,12770,12770,12760,660
20230629,111800,2276127930,12770,12770,12770,12750,595
20230629,111700,2268534010,12760,12760,12760,12750,700
20230629,111600,2259602770,12760,12750,12760,12750,1843
20230629,111500,2236103310,12750,12750,12750,12750,365
20230629,111400,2231449560,12750,12750,12750,12750,158
20230629,111300,2229435060,12750,12750,12750,12750,16
20230629,111200,2229231060,12740,12750,12750,12740,1590
20230629,111100,2208959180,12760,12750,12760,12750,172
20230629,111000,2206765620,12760,12760,12760,12750,393
20230629,110900,2201753410,12760,12750,12760,12750,283
20230629,110800,2198144240,12750,12760,12760,12750,869
20230629,110700,2187060170,12760,12790,12790,12760,2479
20230629,110600,2155387950,12800,12810,12820,12800,2543
20230629,110500,2122821990,12820,12820,12820,12820,46
20230629,110400,2122232270,12810,12820,12820,12810,514
20230629,110300,2115643640,12840,12830,12840,12830,980
20230629,110200,2103069630,12830,12830,12840,12830,160
20230629,110100,2101016770,12840,12830,12840,12820,403
20230629,110000,2095845790,12830,12830,12830,12830,214
20230629,105900,2093100170,12830,12850,12850,12830,1964
20230629,105800,2067886340,12850,12840,12850,12840,40
20230629,105700,2067372640,12850,12850,12850,12850,58
20230629,105600,2066627340,12840,12850,12850,12840,8
20230629,105500,2066524560,12850,12850,12850,12820,1054
20230629,105400,2053006190,12840,12840,12850,12840,2199
20230629,105300,2024769140,12840,12820,12840,12820,1025
20230629,105200,2011619280,12820,12830,12840,12820,306
20230629,105100,2007693290,12840,12840,12840,12840,5
20230629,105000,2007629090,12840,12840,12840,12830,252
20230629,104900,2004395480,12840,12830,12840,12830,595
20230629,104800,1996760280,12840,12840,12840,12830,259
20230629,104700,1993436950,12840,12830,12840,12830,838
20230629,104600,1982684380,12830,12830,12840,12830,42
20230629,104500,1982145510,12830,12850,12850,12830,398
20230629,104400,1977035440,12850,12850,12850,12840,584
20230629,104300,1969531640,12850,12850,12850,12850,265
20230629,104200,1966126390,12850,12840,12850,12840,945
20230629,104100,1953992400,12830,12830,12840,12830,230
20230629,104000,1951041490,12830,12830,12830,12830,173
20230629,103900,1948821900,12840,12840,12840,12830,761
20230629,103800,1939054440,12850,12840,12850,12840,928
20230629,103700,1927137820,12840,12840,12840,12830,488
20230629,103600,1920873970,12840,12840,12840,12840,118
20230629,103500,1919358850,12840,12830,12840,12830,33
20230629,103400,1918935170,12840,12820,12880,12820,2537
20230629,103300,1886323340,12840,12820,12840,12820,885
20230629,103200,1874976390,12820,12840,12840,12820,893
20230629,103100,1863528030,12850,12820,12870,12790,9196
20230629,103000,1745604670,12820,12820,12820,12820,13
20230629,102900,1745438010,12820,12820,12820,12820,22
20230629,102800,1745155970,12800,12800,12820,12800,2324
20230629,102700,1715403250,12790,12790,12800,12790,288
20230629,102600,1711719380,12790,12810,12810,12790,948
20230629,102500,1699585070,12810,12810,12810,12810,39
20230629,102400,1699085480,12810,12830,12830,12810,128
20230629,102300,1697445340,12830,12830,12830,12830,4
20230629,102200,1697394020,12830,12790,12860,12790,3860
20230629,102100,1647945730,12800,12800,12800,12780,104
20230629,102000,1646614670,12800,12780,12800,12760,4239
20230629,101900,1592469450,12760,12780,12780,12760,102
20230629,101800,1591167890,12780,12770,12780,12750,2779
20230629,101700,1555684950,12770,12770,12770,12750,464
20230629,101600,1549765750,12760,12760,12760,12750,1013
20230629,101500,1536843570,12760,12750,12760,12750,426
20230629,101400,1531409310,12760,12760,12760,12750,2655
20230629,101300,1497541980,12770,12760,12770,12750,1745
20230629,101200,1475275740,12750,12760,12760,12750,894
20230629,101100,1463874700,12760,12770,12770,12750,877
20230629,101000,1452687590,12760,12760,12770,12760,961
20230629,100900,1440424170,12760,12770,12770,12750,4895
20230629,100800,1378006640,12770,12770,12770,12760,410
20230629,100700,1372774680,12760,12760,12770,12750,1745
20230629,100600,1350509880,12770,12790,12790,12760,3262
20230629,100500,1308849390,12780,12790,12790,12780,1012
20230629,100400,1295906830,12800,12790,12800,12790,399
20230629,100300,1290803590,12790,12800,12800,12780,175
20230629,100200,1288566030,12800,12800,12800,12800,137
20230629,100100,1286812430,12800,12780,12800,12780,347
20230629,100000,1282376010,12800,12800,12800,12790,1304
20230629,095900,1265697620,12800,12800,12800,12800,72
20230629,095800,1264776020,12800,12790,12800,12780,474
20230629,095700,1258712940,12780,12780,12800,12780,1521
20230629,095600,1239269850,12780,12780,12780,12780,150
20230629,095500,1237352850,12780,12780,12780,12770,373
20230629,095400,1232587680,12780,12780,12780,12780,892
20230629,095300,1221187920,12780,12790,12790,12780,688
20230629,095200,1212391930,12780,12790,12790,12780,2229
20230629,095100,1183901880,12790,12790,12790,12780,572
20230629,095000,1176589550,12790,12790,12790,12780,177
20230629,094900,1174326640,12790,12790,12790,12780,139
20230629,094800,1172549920,12790,12790,12790,12790,229
20230629,094700,1169621010,12790,12790,12790,12780,341
20230629,094600,1165261820,12790,12790,12790,12780,682
20230629,094500,1156542850,12790,12790,12790,12780,955
20230629,094400,1144334820,12780,12790,12790,12780,1535
20230629,094300,1124711940,12790,12800,12810,12790,2732
20230629,094200,1089756590,12800,12810,12810,12790,1246
20230629,094100,1073813590,12810,12810,12810,12800,513
20230629,094000,1067245990,12800,12800,12810,12800,183
20230629,093900,1064902980,12820,12850,12850,12800,2196
20230629,093800,1036751920,12850,12850,12850,12840,186
20230629,093700,1034362970,12830,12850,12850,12830,917
20230629,093600,1022594510,12850,12860,12860,12840,799
20230629,093500,1012333880,12860,12860,12870,12840,889
20230629,093400,1000909080,12860,12860,12870,12860,710
20230629,093300,991777700,12860,12880,12880,12860,1240
20230629,093200,975820690,12870,12870,12880,12870,1156
20230629,093100,960938330,12880,12850,12880,12850,2499
20230629,093000,928779190,12850,12870,12880,12850,2966
20230629,092900,890613960,12870,12870,12870,12860,2758
20230629,092800,855119530,12870,12840,12870,12840,2382
20230629,092700,824496650,12850,12850,12850,12840,575
20230629,092600,817109900,12850,12850,12850,12820,1329
20230629,092500,800048750,12840,12870,12870,12830,4852
20230629,092400,737729250,12870,12870,12870,12860,1001
20230629,092300,724850250,12870,12860,12870,12860,519
20230629,092200,718172600,12870,12880,12900,12840,6430
20230629,092100,635344580,12890,12830,12890,12830,13017
20230629,092000,467876460,12840,12830,12840,12810,1406
20230629,091900,449839710,12820,12790,12820,12790,1904
20230629,091800,425471700,12790,12780,12790,12780,123
20230629,091700,423898860,12780,12770,12790,12760,2058
20230629,091600,397611190,12770,12770,12780,12760,3541
20230629,091500,352395570,12770,12760,12770,12750,469
20230629,091400,346409460,12750,12740,12750,12730,4136
20230629,091300,293695350,12730,12730,12740,12720,2334
20230629,091200,263977780,12730,12770,12770,12730,1957
20230629,091100,239032790,12770,12770,12780,12770,667
20230629,091000,230509060,12780,12780,12790,12780,1539
20230629,090900,210836510,12770,12790,12800,12770,1356
20230629,090800,193505530,12800,12820,12830,12800,1207
20230629,090700,178035830,12830,12850,12850,12820,1153
20230629,090600,163237920,12840,12840,12850,12830,1251
20230629,090500,147177020,12840,12840,12850,12840,882
20230629,090400,135849450,12850,12830,12860,12820,667
20230629,090300,127279750,12850,12850,12850,12820,1870
20230629,090200,103285100,12830,12830,12870,12830,904
20230629,090100,91668600,12830,12890,12890,12830,3049
20230629,090000,52501420,12880,12880,12890,12860,4076