KissMeData/047920/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191700,1569254800,12840,12840,12840,12840,2342
20230629,191600,1569254800,12840,12840,12840,12840,0
20230629,191500,1569254800,12840,12840,12840,12840,0
20230629,191400,1569254800,12840,12840,12840,12840,0
20230629,191300,1569254800,12840,12840,12840,12840,0
20230629,191200,1569254800,12840,12840,12840,12840,0
20230629,191100,1569254800,12840,12840,12840,12840,0
20230629,191000,1569254800,12840,12840,12840,12840,0
20230629,190900,1569254800,12840,12840,12840,12840,0
20230629,190800,1569254800,12840,12840,12840,12840,0
20230629,190700,1569254800,12840,12840,12840,12840,0
20230629,190600,1569254800,12840,12840,12840,12840,0
20230629,190500,1569254800,12840,12840,12840,12840,0
20230629,190400,1569254800,12840,12840,12840,12840,0
20230629,190300,1569254800,12840,12840,12840,12840,0
20230629,190200,1569254800,12840,12840,12840,12840,0
20230629,190100,1569254800,12840,12840,12840,12840,0
20230629,190000,1569254800,12840,12840,12840,12840,0
20230629,185900,1569254800,12840,12840,12840,12840,0
20230629,185800,1569254800,12840,12840,12840,12840,0
20230629,185700,1569254800,12840,12840,12840,12840,0
20230629,185600,1569254800,12840,12840,12840,12840,0
20230629,185500,1569254800,12840,12840,12840,12840,0
20230629,185400,1569254800,12840,12840,12840,12840,0
20230629,185300,1569254800,12840,12840,12840,12840,0
20230629,185200,1569254800,12840,12840,12840,12840,0
20230629,185100,1569254800,12840,12840,12840,12840,0
20230629,185000,1569254800,12840,12840,12840,12840,0
20230629,184900,1569254800,12840,12840,12840,12840,0
20230629,184800,1569254800,12840,12840,12840,12840,0
20230629,184700,1569254800,12840,12840,12840,12840,2342
20230629,184600,1569254800,12840,12840,12840,12840,0
20230629,184500,1569254800,12840,12840,12840,12840,0
20230629,184400,1569254800,12840,12840,12840,12840,0
20230629,184300,1569254800,12840,12840,12840,12840,0
20230629,184200,1569254800,12840,12840,12840,12840,0
20230629,184100,1569254800,12840,12840,12840,12840,0
20230629,184000,1569254800,12840,12840,12840,12840,0
20230629,183900,1569254800,12840,12840,12840,12840,0
20230629,183800,1569254800,12840,12840,12840,12840,0
20230629,183700,1569254800,12840,12840,12840,12840,0
20230629,183600,1569254800,12840,12840,12840,12840,0
20230629,183500,1569254800,12840,12840,12840,12840,0
20230629,183400,1569254800,12840,12840,12840,12840,0
20230629,183300,1569254800,12840,12840,12840,12840,0
20230629,183200,1569254800,12840,12840,12840,12840,0
20230629,183100,1569254800,12840,12840,12840,12840,0
20230629,183000,1569254800,12840,12840,12840,12840,0
20230629,182900,1569254800,12840,12840,12840,12840,0
20230629,182800,1569254800,12840,12840,12840,12840,0
20230629,182700,1569254800,12840,12840,12840,12840,0
20230629,182600,1569254800,12840,12840,12840,12840,0
20230629,182500,1569254800,12840,12840,12840,12840,0
20230629,182400,1569254800,12840,12840,12840,12840,0
20230629,182300,1569254800,12840,12840,12840,12840,0
20230629,182200,1569254800,12840,12840,12840,12840,0
20230629,182100,1569254800,12840,12840,12840,12840,0
20230629,182000,1569254800,12840,12840,12840,12840,0
20230629,181900,1569254800,12840,12840,12840,12840,0
20230629,181800,1569254800,12840,12840,12840,12840,0
20230629,181700,1569254800,12840,12840,12840,12840,2342
20230629,181600,1569254800,12840,12840,12840,12840,0
20230629,181500,1569254800,12840,12840,12840,12840,0
20230629,181400,1569254800,12840,12840,12840,12840,0
20230629,181300,1569254800,12840,12840,12840,12840,0
20230629,181200,1569254800,12840,12840,12840,12840,0
20230629,181100,1569254800,12840,12840,12840,12840,0
20230629,181000,1569254800,12840,12840,12840,12840,0
20230629,180900,1569254800,12840,12840,12840,12840,0
20230629,180800,1569254800,12840,12840,12840,12840,0
20230629,180700,1569254800,12840,12840,12840,12840,0
20230629,180600,1569254800,12840,12840,12840,12840,0
20230629,180500,1569254800,12840,12840,12840,12840,0
20230629,180400,1569254800,12840,12840,12840,12840,0
20230629,180300,1569254800,12840,12840,12840,12840,0
20230629,180200,1569254800,12840,12840,12840,12840,0
20230629,180100,1569254800,12840,12840,12840,12840,0
20230629,180000,1569254800,12840,12840,12840,12840,0
20230629,175900,1569254800,12840,12840,12840,12840,0
20230629,175800,1569254800,12840,12840,12840,12840,0
20230629,175700,1569254800,12840,12840,12840,12840,0
20230629,175600,1569254800,12840,12840,12840,12840,0
20230629,175500,1569254800,12840,12840,12840,12840,0
20230629,175400,1569254800,12840,12840,12840,12840,0
20230629,175300,1569254800,12840,12840,12840,12840,0
20230629,175200,1569254800,12840,12840,12840,12840,0
20230629,175100,1569254800,12840,12840,12840,12840,0
20230629,175000,1569254800,12840,12840,12840,12840,0
20230629,174900,1569254800,12840,12840,12840,12840,0
20230629,174800,1569254800,12840,12840,12840,12840,0
20230629,174700,1569254800,12840,12840,12840,12840,2342
20230629,174600,1569254800,12840,12840,12840,12840,0
20230629,174500,1569254800,12840,12840,12840,12840,0
20230629,174400,1569254800,12840,12840,12840,12840,0
20230629,174300,1569254800,12840,12840,12840,12840,0
20230629,174200,1569254800,12840,12840,12840,12840,0
20230629,174100,1569254800,12840,12840,12840,12840,0
20230629,174000,1569254800,12840,12840,12840,12840,0
20230629,173900,1569254800,12840,12840,12840,12840,0
20230629,173800,1569254800,12840,12840,12840,12840,0
20230629,173700,1569254800,12840,12840,12840,12840,0
20230629,173600,1569254800,12840,12840,12840,12840,0
20230629,173500,1569254800,12840,12840,12840,12840,0
20230629,173400,1569254800,12840,12840,12840,12840,0
20230629,173300,1569254800,12840,12840,12840,12840,0
20230629,173200,1569254800,12840,12840,12840,12840,0
20230629,173100,1569254800,12840,12840,12840,12840,0
20230629,173000,1569254800,12840,12840,12840,12840,0
20230629,172900,1569254800,12840,12840,12840,12840,0
20230629,172800,1569254800,12840,12840,12840,12840,0
20230629,172700,1569254800,12840,12840,12840,12840,0
20230629,172600,1569254800,12840,12840,12840,12840,0
20230629,172500,1569254800,12840,12840,12840,12840,0
20230629,172400,1569254800,12840,12840,12840,12840,0
20230629,172300,1569254800,12840,12840,12840,12840,0
20230629,172200,1569254800,12840,12840,12840,12840,0
20230629,172100,1569254800,12840,12840,12840,12840,0
20230629,172000,1569254800,12840,12840,12840,12840,0
20230629,171900,1569254800,12840,12840,12840,12840,0
20230629,171800,1569254800,12840,12840,12840,12840,0
20230629,171700,1569254800,12840,12840,12840,12840,2342
20230629,171600,1569254800,12840,12840,12840,12840,0
20230629,171500,1569254800,12840,12840,12840,12840,0
20230629,171400,1569254800,12840,12840,12840,12840,0
20230629,171300,1569254800,12840,12840,12840,12840,0
20230629,171200,1569254800,12840,12840,12840,12840,0
20230629,171100,1569254800,12840,12840,12840,12840,0
20230629,171000,1569254800,12840,12840,12840,12840,0
20230629,170900,1569254800,12840,12840,12840,12840,0
20230629,170800,1569254800,12840,12840,12840,12840,0
20230629,170700,1569254800,12840,12840,12840,12840,0
20230629,170600,1569254800,12840,12840,12840,12840,0
20230629,170500,1569254800,12840,12840,12840,12840,0
20230629,170400,1569254800,12840,12840,12840,12840,0
20230629,170300,1569254800,12840,12840,12840,12840,0
20230629,170200,1569254800,12840,12840,12840,12840,0
20230629,170100,1569254800,12840,12840,12840,12840,0
20230629,170000,1569254800,12840,12840,12840,12840,0
20230629,165900,1569254800,12840,12840,12840,12840,0
20230629,165800,1569254800,12840,12840,12840,12840,0
20230629,165700,1569254800,12840,12840,12840,12840,0
20230629,165600,1569254800,12840,12840,12840,12840,0
20230629,165500,1569254800,12840,12840,12840,12840,0
20230629,165400,1569254800,12840,12840,12840,12840,0
20230629,165300,1569254800,12840,12840,12840,12840,0
20230629,165200,1569254800,12840,12840,12840,12840,0
20230629,165100,1569254800,12840,12840,12840,12840,0
20230629,165000,1569254800,12840,12840,12840,12840,0
20230629,164900,1569254800,12840,12840,12840,12840,0
20230629,164800,1569254800,12840,12840,12840,12840,0
20230629,164700,1569254800,12840,12840,12840,12840,2342
20230629,164600,1569254800,12840,12840,12840,12840,0
20230629,164500,1569254800,12840,12840,12840,12840,0
20230629,164400,1569254800,12840,12840,12840,12840,0
20230629,164300,1569254800,12840,12840,12840,12840,0
20230629,164200,1569254800,12840,12840,12840,12840,0
20230629,164100,1569254800,12840,12840,12840,12840,0
20230629,164000,1569254800,12840,12840,12840,12840,0
20230629,163900,1569254800,12840,12840,12840,12840,0
20230629,163800,1569254800,12840,12840,12840,12840,0
20230629,163700,1569254800,12840,12840,12840,12840,0
20230629,163600,1569254800,12840,12840,12840,12840,0
20230629,163500,1569254800,12840,12840,12840,12840,0
20230629,163400,1569254800,12840,12840,12840,12840,0
20230629,163300,1569254800,12840,12840,12840,12840,0
20230629,163200,1569254800,12840,12840,12840,12840,0
20230629,163100,1569254800,12840,12840,12840,12840,0
20230629,163000,1569254800,12840,12840,12840,12840,0
20230629,162900,1569254800,12840,12840,12840,12840,0
20230629,162800,1569254800,12840,12840,12840,12840,0
20230629,162700,1569254800,12840,12840,12840,12840,0
20230629,162600,1569254800,12840,12840,12840,12840,0
20230629,162500,1569254800,12840,12840,12840,12840,0
20230629,162400,1569254800,12840,12840,12840,12840,0
20230629,162300,1569254800,12840,12840,12840,12840,0
20230629,162200,1569254800,12840,12840,12840,12840,0
20230629,162100,1569254800,12840,12840,12840,12840,0
20230629,162000,1569254800,12840,12840,12840,12840,0
20230629,161900,1569254800,12840,12840,12840,12840,0
20230629,161800,1569254800,12840,12840,12840,12840,0
20230629,161700,1569254800,12840,12840,12840,12840,2342
20230629,161600,1569254800,12840,12840,12840,12840,0
20230629,161500,1569254800,12840,12840,12840,12840,0
20230629,161400,1569254800,12840,12840,12840,12840,0
20230629,161300,1569254800,12840,12840,12840,12840,0
20230629,161200,1569254800,12840,12840,12840,12840,0
20230629,161100,1569254800,12840,12840,12840,12840,0
20230629,161000,1569254800,12840,12840,12840,12840,0
20230629,160900,1569254800,12840,12840,12840,12840,0
20230629,160800,1569254800,12840,12840,12840,12840,0
20230629,160700,1569254800,12840,12840,12840,12840,0
20230629,160600,1569254800,12840,12840,12840,12840,0
20230629,160500,1569254800,12840,12840,12840,12840,0
20230629,160400,1569254800,12840,12840,12840,12840,0
20230629,160300,1569254800,12840,12840,12840,12840,0
20230629,160200,1569254800,12840,12840,12840,12840,0
20230629,160100,1569254800,12840,12840,12840,12840,0
20230629,160000,1569254800,12840,12840,12840,12840,0
20230629,155900,1569254800,12840,12840,12840,12840,0
20230629,155800,1569254800,12840,12840,12840,12840,0
20230629,155700,1569254800,12840,12840,12840,12840,0
20230629,155600,1569254800,12840,12840,12840,12840,0
20230629,155500,1569254800,12840,12840,12840,12840,0
20230629,155400,1569254800,12840,12840,12840,12840,0
20230629,155300,1569254800,12840,12840,12840,12840,0
20230629,155200,1569254800,12840,12840,12840,12840,0
20230629,155100,1569254800,12840,12840,12840,12840,0
20230629,155000,1569254800,12840,12840,12840,12840,0
20230629,154900,1569254800,12840,12840,12840,12840,0
20230629,154800,1569254800,12840,12840,12840,12840,0
20230629,154700,1569254800,12840,12840,12840,12840,2342
20230629,154600,1569254800,12840,12840,12840,12840,0
20230629,154500,1569254800,12840,12840,12840,12840,0
20230629,154400,1569254800,12840,12840,12840,12840,0
20230629,154300,1569254800,12840,12840,12840,12840,0
20230629,154200,1569254800,12840,12840,12840,12840,0
20230629,154100,1569254800,12840,12840,12840,12840,0
20230629,154000,1569254800,12840,12840,12840,12840,0
20230629,153900,1569254800,12840,12840,12840,12840,0
20230629,153800,1569254800,12840,12840,12840,12840,0
20230629,153700,1569254800,12840,12840,12840,12840,0
20230629,153600,1569254800,12840,12840,12840,12840,0
20230629,153500,1569254800,12840,12840,12840,12840,0
20230629,153400,1569254800,12840,12840,12840,12840,0
20230629,153300,1569254800,12840,12840,12840,12840,0
20230629,153200,1569254800,12840,12840,12840,12840,0
20230629,153100,1569254800,12840,12840,12840,12840,0
20230629,153000,1569254800,12840,12840,12840,12840,2342
20230629,152900,1539183520,12850,12850,12850,12850,0
20230629,152800,1539183520,12850,12850,12850,12850,0
20230629,152700,1539183520,12850,12850,12850,12850,0
20230629,152600,1539183520,12850,12850,12850,12850,0
20230629,152500,1539183520,12850,12850,12850,12850,0
20230629,152400,1539183520,12850,12850,12850,12850,0
20230629,152300,1539183520,12850,12850,12850,12850,0
20230629,152200,1539183520,12850,12850,12850,12850,0
20230629,152100,1539183520,12850,12850,12850,12850,0
20230629,152000,1539183520,12850,12850,12850,12850,0
20230629,151900,1539183520,12850,12840,12850,12840,634
20230629,151800,1531042010,12850,12850,12850,12850,607
20230629,151700,1523242060,12850,12860,12860,12850,356
20230629,151600,1518666450,12860,12860,12860,12860,253
20230629,151500,1515412870,12860,12870,12870,12860,425
20230629,151400,1509947320,12870,12880,12880,12870,684
20230629,151300,1501143240,12860,12870,12870,12860,394
20230629,151200,1496073910,12870,12870,12870,12870,150
20230629,151100,1494143410,12870,12870,12870,12870,20
20230629,151000,1493886010,12870,12870,12870,12870,59
20230629,150900,1493126680,12870,12870,12870,12860,161
20230629,150800,1491055110,12870,12880,12880,12870,1009
20230629,150700,1478068280,12870,12880,12880,12870,34
20230629,150600,1477630460,12880,12880,12880,12880,284
20230629,150500,1473972540,12880,12890,12890,12880,271
20230629,150400,1470479640,12890,12890,12890,12890,0
20230629,150300,1470479640,12890,12890,12890,12890,58
20230629,150200,1469732020,12900,12870,12900,12870,545
20230629,150100,1462709250,12880,12880,12880,12880,85
20230629,150000,1461614450,12870,12890,12890,12870,101
20230629,145900,1460312580,12890,12880,12890,12880,93
20230629,145800,1459114400,12880,12880,12880,12880,6
20230629,145700,1459037120,12880,12880,12880,12880,20
20230629,145600,1458779520,12870,12890,12890,12870,81
20230629,145500,1457736520,12880,12880,12880,12870,2126
20230629,145400,1430371440,12880,12870,12880,12870,707
20230629,145300,1421271640,12870,12860,12870,12860,240
20230629,145200,1418184220,12860,12860,12870,12860,101
20230629,145100,1416885270,12870,12870,12870,12870,1
20230629,145000,1416872400,12870,12870,12870,12870,0
20230629,144900,1416872400,12870,12870,12870,12870,0
20230629,144800,1416872400,12870,12870,12870,12870,0
20230629,144700,1416872400,12870,12870,12870,12870,1
20230629,144600,1416859530,12830,12830,12830,12820,199
20230629,144500,1414307130,12830,12830,12830,12830,200
20230629,144400,1411741130,12830,12840,12840,12830,1073
20230629,144300,1397971420,12830,12830,12830,12830,0
20230629,144200,1397971420,12830,12830,12840,12830,932
20230629,144100,1386011280,12830,12830,12830,12830,0
20230629,144000,1386011280,12830,12860,12860,12830,136
20230629,143900,1384264490,12880,12880,12880,12880,0
20230629,143800,1384264490,12880,12880,12880,12880,0
20230629,143700,1384264490,12880,12880,12880,12880,0
20230629,143600,1384264490,12880,12840,12880,12840,3201
20230629,143500,1343162110,12840,12870,12870,12840,950
20230629,143400,1330963620,12880,12850,12880,12840,579
20230629,143300,1323526720,12840,12870,12870,12840,21
20230629,143200,1323256750,12840,12840,12840,12840,0
20230629,143100,1323256750,12840,12840,12840,12840,30
20230629,143000,1322871550,12840,12880,12880,12840,1311
20230629,142900,1306003070,12880,12880,12880,12880,500
20230629,142800,1299563070,12890,12890,12890,12890,143
20230629,142700,1297719800,12890,12890,12890,12890,12
20230629,142600,1297565120,12890,12880,12890,12880,119
20230629,142500,1296032000,12880,12880,12880,12880,0
20230629,142400,1296032000,12880,12880,12880,12880,16
20230629,142300,1295825920,12890,12890,12890,12890,0
20230629,142200,1295825920,12890,12850,12890,12850,267
20230629,142100,1292394930,12860,12850,12860,12850,238
20230629,142000,1289335630,12850,12860,12860,12850,1236
20230629,141900,1273449840,12860,12860,12860,12860,103
20230629,141800,1272125260,12870,12860,12870,12860,45
20230629,141700,1271546460,12860,12900,12900,12860,814
20230629,141600,1261074110,12900,12900,12900,12900,2
20230629,141500,1261048310,12900,12900,12900,12900,5
20230629,141400,1260983810,12900,12900,12900,12900,100
20230629,141300,1259693810,12900,12900,12900,12900,1
20230629,141200,1259680910,12900,12870,12900,12860,1003
20230629,141100,1246780840,12870,12870,12870,12870,0
20230629,141000,1246780840,12870,12870,12870,12870,0
20230629,140900,1246780840,12870,12870,12870,12870,720
20230629,140800,1237514440,12870,12870,12870,12870,2
20230629,140700,1237488700,12860,12860,12860,12860,0
20230629,140600,1237488700,12860,12890,12890,12860,2500
20230629,140500,1205311820,12910,12900,12910,12900,1000
20230629,140400,1192411170,12880,12900,12900,12880,475
20230629,140300,1186290340,12900,12900,12900,12900,0
20230629,140200,1186290340,12900,12900,12900,12900,0
20230629,140100,1186290340,12900,12900,12900,12900,0
20230629,140000,1186290340,12900,12900,12900,12900,227
20230629,135900,1183362040,12900,12900,12900,12900,0
20230629,135800,1183362040,12900,12900,12900,12900,21
20230629,135700,1183091140,12900,12900,12900,12900,0
20230629,135600,1183091140,12900,12900,12900,12900,0
20230629,135500,1183091140,12900,12900,12900,12900,109
20230629,135400,1181685040,12880,12880,12880,12880,1
20230629,135300,1181672160,12880,12880,12880,12880,5
20230629,135200,1181607760,12880,12870,12880,12870,192
20230629,135100,1179135100,12870,12890,12890,12870,235
20230629,135000,1176109200,12890,12890,12890,12890,30
20230629,134900,1175722500,12890,12890,12890,12890,4
20230629,134800,1175670940,12880,12890,12890,12880,1115
20230629,134700,1161308600,12890,12900,12900,12890,243
20230629,134600,1158173950,12900,12900,12900,12900,40
20230629,134500,1157657950,12880,12880,12880,12880,0
20230629,134400,1157657950,12880,12880,12880,12880,0
20230629,134300,1157657950,12880,12900,12900,12880,220
20230629,134200,1154824270,12880,12900,12900,12880,333
20230629,134100,1150532790,12910,12910,12910,12910,0
20230629,134000,1150532790,12910,12910,12910,12910,0
20230629,133900,1150532790,12910,12910,12910,12910,36
20230629,133800,1150068030,12910,12910,12910,12910,15
20230629,133700,1149874380,12920,12920,12920,12920,77
20230629,133600,1148879540,12910,12910,12910,12910,30
20230629,133500,1148492240,12920,12920,12920,12920,2
20230629,133400,1148466400,12920,12920,12920,12920,0
20230629,133300,1148466400,12920,12920,12920,12920,30
20230629,133200,1148078800,12910,12910,12910,12910,124
20230629,133100,1146477960,12910,12900,12910,12900,5
20230629,133000,1146413450,12880,12880,12880,12880,427
20230629,132900,1140913690,12880,12900,12900,12880,2074
20230629,132800,1114198620,12890,12890,12890,12890,102
20230629,132700,1112883840,12910,12890,12910,12890,180
20230629,132600,1110560640,12900,12900,12900,12900,197
20230629,132500,1108019340,12900,12900,12900,12900,61
20230629,132400,1107232440,12890,12890,12890,12890,55
20230629,132300,1106523490,12890,12890,12890,12890,15
20230629,132200,1106330140,12890,12890,12890,12890,0
20230629,132100,1106330140,12890,12890,12890,12890,106
20230629,132000,1104963800,12890,12890,12890,12890,10
20230629,131900,1104834900,12890,12890,12890,12890,1
20230629,131800,1104822010,12890,12890,12890,12890,100
20230629,131700,1103533010,12890,12890,12890,12890,0
20230629,131600,1103533010,12890,12890,12890,12890,500
20230629,131500,1097088010,12900,12900,12900,12900,0
20230629,131400,1097088010,12900,12900,12900,12900,0
20230629,131300,1097088010,12900,12900,12900,12900,50
20230629,131200,1096443010,12900,12900,12910,12900,17
20230629,131100,1096223700,12910,12910,12910,12910,132
20230629,131000,1094519580,12900,12900,12900,12900,0
20230629,130900,1094519580,12900,12900,12900,12900,0
20230629,130800,1094519580,12900,12900,12900,12900,0
20230629,130700,1094519580,12900,12910,12910,12900,75
20230629,130600,1093551580,12900,12900,12900,12900,0
20230629,130500,1093551580,12900,12900,12900,12900,100
20230629,130400,1092261580,12900,12900,12900,12900,0
20230629,130300,1092261580,12900,12910,12910,12900,1000
20230629,130200,1079358540,12910,12910,12910,12910,0
20230629,130100,1079358540,12910,12910,12910,12910,0
20230629,130000,1079358540,12910,12920,12920,12910,310
20230629,125900,1075355690,12910,12910,12910,12910,100
20230629,125800,1074064690,12910,12910,12910,12910,0
20230629,125700,1074064690,12910,12910,12910,12910,2
20230629,125600,1074038870,12910,12910,12910,12910,0
20230629,125500,1074038870,12910,12910,12910,12910,1
20230629,125400,1074025960,12910,12920,12920,12910,85
20230629,125300,1072928410,12940,12940,12940,12940,0
20230629,125200,1072928410,12940,12940,12940,12940,0
20230629,125100,1072928410,12940,12940,12940,12940,0
20230629,125000,1072928410,12940,12910,12940,12910,160
20230629,124900,1070862210,12910,12910,12910,12910,90
20230629,124800,1069700310,12910,12910,12910,12910,0
20230629,124700,1069700310,12910,12910,12910,12910,0
20230629,124600,1069700310,12910,12910,12910,12910,0
20230629,124500,1069700310,12910,12910,12910,12910,0
20230629,124400,1069700310,12910,12910,12910,12910,0
20230629,124300,1069700310,12910,12910,12910,12910,3
20230629,124200,1069661580,12910,12910,12910,12910,2
20230629,124100,1069635760,12890,12910,12910,12890,37
20230629,124000,1069158220,12890,12950,12960,12890,1451
20230629,123900,1050435380,12890,12900,12900,12890,200
20230629,123800,1047856530,12890,12890,12890,12890,0
20230629,123700,1047856530,12890,12910,12950,12890,1707
20230629,123600,1025782100,12910,12910,12910,12910,0
20230629,123500,1025782100,12910,12910,12910,12910,1
20230629,123400,1025769190,12890,12890,12890,12890,15
20230629,123300,1025575840,12910,12910,12910,12910,15
20230629,123200,1025382190,12890,12890,12890,12890,100
20230629,123100,1024093190,12910,12910,12910,12910,43
20230629,123000,1023538060,12910,12910,12910,12910,1
20230629,122900,1023525150,12910,12910,12910,12910,0
20230629,122800,1023525150,12910,12900,12910,12900,380
20230629,122700,1018622810,12890,12890,12890,12890,231
20230629,122600,1015645220,12880,12880,12880,12880,0
20230629,122500,1015645220,12880,12890,12890,12880,193
20230629,122400,1013159010,12880,12880,12880,12880,50
20230629,122300,1012515010,12870,12870,12870,12870,0
20230629,122200,1012515010,12870,12870,12870,12870,0
20230629,122100,1012515010,12870,12870,12870,12870,457
20230629,122000,1006633420,12870,12870,12870,12870,50
20230629,121900,1005989920,12870,12880,12880,12870,241
20230629,121800,1002887900,12880,12880,12880,12880,0
20230629,121700,1002887900,12880,12880,12880,12880,0
20230629,121600,1002887900,12880,12880,12880,12880,47
20230629,121500,1002282540,12880,12880,12880,12880,6
20230629,121400,1002205260,12880,12880,12880,12880,0
20230629,121300,1002205260,12880,12880,12880,12880,21
20230629,121200,1001934780,12880,12870,12880,12870,2
20230629,121100,1001909030,12860,12860,12860,12860,500
20230629,121000,995479030,12860,12860,12860,12860,0
20230629,120900,995479030,12860,12870,12870,12860,1000
20230629,120800,982615910,12870,12870,12870,12870,0
20230629,120700,982615910,12870,12870,12870,12870,265
20230629,120600,979205360,12870,12870,12870,12870,284
20230629,120500,975550280,12870,12870,12870,12870,2
20230629,120400,975524540,12860,12860,12860,12860,0
20230629,120300,975524540,12860,12860,12860,12860,100
20230629,120200,974238540,12860,12860,12870,12860,688
20230629,120100,965389860,12870,12870,12870,12860,184
20230629,120000,963021790,12880,12880,12880,12880,1
20230629,115900,963008910,12870,12870,12870,12870,10
20230629,115800,962880210,12860,12870,12870,12860,1000
20230629,115700,950016780,12880,12870,12880,12870,79
20230629,115600,949000010,12880,12870,12880,12870,148
20230629,115500,947095140,12870,12870,12870,12870,317
20230629,115400,943015350,12880,12880,12880,12880,240
20230629,115300,939924150,12880,12880,12880,12880,25
20230629,115200,939602150,12880,12880,12880,12880,19
20230629,115100,939357430,12880,12880,12880,12880,45
20230629,115000,938777830,12870,12870,12870,12870,504
20230629,114900,932291350,12870,12880,12880,12870,1126
20230629,114800,917794430,12880,12890,12890,12880,68
20230629,114700,916918480,12900,12900,12900,12900,83
20230629,114600,915847780,12900,12920,12920,12900,38
20230629,114500,915357560,12920,12920,12920,12920,48
20230629,114400,914737400,12920,12920,12920,12920,330
20230629,114300,910473800,12920,12920,12920,12920,0
20230629,114200,910473800,12920,12880,12920,12880,300
20230629,114100,906601800,12880,12890,12890,12880,1705
20230629,114000,884638860,12890,12900,12900,12890,450
20230629,113900,878834520,12900,12920,12930,12900,175
20230629,113800,876576150,12930,12930,12930,12930,0
20230629,113700,876576150,12930,12930,12930,12930,0
20230629,113600,876576150,12930,12930,12930,12930,0
20230629,113500,876576150,12930,12930,12930,12930,0
20230629,113400,876576150,12930,12890,12930,12890,711
20230629,113300,867403200,12890,12890,12890,12890,21
20230629,113200,867132510,12890,12890,12890,12890,110
20230629,113100,865714610,12880,12890,12890,12880,182
20230629,113000,863369130,12890,12890,12890,12890,5
20230629,112900,863304680,12890,12890,12890,12890,827
20230629,112800,852644650,12890,12890,12940,12890,1366
20230629,112700,835036260,12890,12890,12890,12890,72
20230629,112600,834108180,12890,12890,12890,12890,500
20230629,112500,827663180,12890,12890,12890,12890,0
20230629,112400,827663180,12890,12890,12890,12890,0
20230629,112300,827663180,12890,12910,12910,12890,246
20230629,112200,824491320,12950,12950,12950,12950,10
20230629,112100,824361820,12950,12950,12950,12950,0
20230629,112000,824361820,12950,12950,12950,12950,1
20230629,111900,824348870,12900,12910,12910,12900,120
20230629,111800,822800620,12920,12940,12940,12920,311
20230629,111700,818778390,12950,12950,12950,12950,20
20230629,111600,818519390,12950,12950,12950,12950,1
20230629,111500,818506440,12890,12890,12920,12890,240
20230629,111400,815410840,12890,12890,12890,12890,1915
20230629,111300,790726490,12900,12890,12900,12890,2363
20230629,111200,760267400,12900,12900,12900,12900,17
20230629,111100,760048100,12890,12890,12900,12890,1080
20230629,111000,746126890,12880,12880,12880,12880,500
20230629,110900,739686890,12910,12910,12910,12880,1045
20230629,110800,726216720,12910,12930,12930,12900,580
20230629,110700,718730780,12930,12930,12930,12930,0
20230629,110600,718730780,12930,12930,12930,12930,76
20230629,110500,717748100,12960,12960,12960,12960,15
20230629,110400,717553700,12940,12940,12940,12940,102
20230629,110300,716233820,12940,12940,12940,12940,0
20230629,110200,716233820,12940,12940,12950,12940,286
20230629,110100,712530670,12940,12940,12940,12940,10
20230629,110000,712401270,12950,12950,12950,12950,0
20230629,105900,712401270,12950,12940,12950,12940,40
20230629,105800,711883640,12950,12950,12950,12950,8
20230629,105700,711780040,12950,12950,12950,12950,380
20230629,105600,706859040,12950,12950,12950,12950,320
20230629,105500,702715040,12950,12950,12950,12950,80
20230629,105400,701679040,12950,12950,12950,12950,0
20230629,105300,701679040,12950,12910,12950,12910,1315
20230629,105200,684674790,12900,12900,12900,12900,4
20230629,105100,684623190,12900,12900,12900,12900,103
20230629,105000,683294490,12900,12900,12900,12900,77
20230629,104900,682301190,12900,12910,12910,12900,17
20230629,104800,682081730,12920,12920,12920,12920,12
20230629,104700,681926690,12920,12900,12920,12900,1235
20230629,104600,665994370,12900,12910,12910,12900,280
20230629,104500,662382310,12900,12900,12900,12900,0
20230629,104400,662382310,12900,12910,12910,12900,114
20230629,104300,660911240,12910,12910,12910,12910,3
20230629,104200,660872510,12900,12900,12900,12900,0
20230629,104100,660872510,12900,12900,12900,12900,34
20230629,104000,660433910,12900,12910,12910,12900,209
20230629,103900,657737660,12910,12910,12910,12900,3459
20230629,103800,613113150,12910,12910,12910,12910,346
20230629,103700,608646290,12930,12930,12930,12930,1
20230629,103600,608633360,12930,12930,12930,12930,36
20230629,103500,608167880,12930,12930,12930,12910,1648
20230629,103400,586883290,12930,12930,12930,12930,125
20230629,103300,585267040,12940,12950,12950,12940,1512
20230629,103200,565701730,12950,12950,12950,12950,100
20230629,103100,564406730,12960,12950,12960,12950,500
20230629,103000,557928680,12940,12940,12940,12920,2974
20230629,102900,519455430,12940,12940,12940,12940,0
20230629,102800,519455430,12940,12940,12940,12940,390
20230629,102700,514408830,12940,12940,12940,12940,15
20230629,102600,514214730,12920,12920,12940,12920,243
20230629,102500,511074180,12920,12940,12940,12920,1768
20230629,102400,488214930,12940,12940,12940,12940,3
20230629,102300,488176110,12940,12930,12940,12930,192
20230629,102200,485693400,12930,12950,12950,12930,200
20230629,102100,483105490,12950,12950,12950,12950,50
20230629,102000,482457990,12950,12950,12950,12950,511
20230629,101900,475840540,12950,12960,12960,12950,79
20230629,101800,474817250,12950,12950,12950,12950,168
20230629,101700,472641650,12950,12950,12950,12950,7
20230629,101600,472551000,12950,12950,12950,12950,1076
20230629,101500,458616800,12950,12950,12950,12950,525
20230629,101400,451818050,12950,12950,12950,12940,3020
20230629,101300,412714680,12950,12970,12970,12950,1196
20230629,101200,397205580,12970,12970,12970,12970,0
20230629,101100,397205580,12970,12970,12970,12970,207
20230629,101000,394520790,12980,12980,12980,12980,292
20230629,100900,390730630,12980,12990,12990,12980,106
20230629,100800,389354690,12990,13000,13000,12990,2348
20230629,100700,358839110,13000,13020,13020,13000,924
20230629,100600,346817960,13020,13020,13020,13020,0
20230629,100500,346817960,13020,13030,13030,13020,176
20230629,100400,344526420,13030,13030,13030,13030,73
20230629,100300,343575230,13030,13030,13030,13030,0
20230629,100200,343575230,13030,13030,13030,13030,0
20230629,100100,343575230,13030,13030,13030,13030,1
20230629,100000,343562200,13050,13050,13050,13050,1447
20230629,095900,324678850,13050,13050,13050,13050,0
20230629,095800,324678850,13050,13050,13050,13050,10
20230629,095700,324548350,13050,13050,13050,13050,0
20230629,095600,324548350,13050,13050,13050,13050,51
20230629,095500,323882800,13050,13050,13050,13050,20
20230629,095400,323621800,13050,13040,13090,13040,633
20230629,095300,315338130,13030,12990,13030,12990,827
20230629,095200,304575510,12990,12990,12990,12990,304
20230629,095100,300626550,12980,12950,12980,12950,2389
20230629,095000,269678820,12940,12940,12940,12940,0
20230629,094900,269678820,12940,12950,12950,12940,1193
20230629,094800,254240900,12950,12950,12950,12950,71
20230629,094700,253321450,12950,12950,12950,12950,1059
20230629,094600,239607400,12950,12960,12960,12950,1022
20230629,094500,226370090,12970,12980,12980,12970,885
20230629,094400,214886020,12990,12980,12990,12980,67
20230629,094300,214016270,12990,13000,13000,12990,694
20230629,094200,205000640,12990,13000,13000,12990,893
20230629,094100,193397300,13010,13010,13010,13010,0
20230629,094000,193397300,13010,13010,13010,13010,18
20230629,093900,193163120,13010,13010,13010,13010,52
20230629,093800,192486600,13010,13010,13010,13010,0
20230629,093700,192486600,13010,13010,13010,13010,149
20230629,093600,190548110,13010,13010,13010,13010,1
20230629,093500,190535100,12990,13020,13020,12990,94
20230629,093400,189313500,13020,13020,13020,13020,0
20230629,093300,189313500,13020,13020,13020,13020,0
20230629,093200,189313500,13020,13020,13020,12980,34
20230629,093100,188871300,13020,13020,13020,13020,6
20230629,093000,188793180,12980,12980,12980,12980,0
20230629,092900,188793180,12980,12980,12980,12980,16
20230629,092800,188585500,12970,12980,12980,12970,627
20230629,092700,180452470,12980,12990,12990,12980,452
20230629,092600,174585440,12990,12990,12990,12990,293
20230629,092500,170779370,12990,12990,12990,12990,108
20230629,092400,169376450,12990,12990,12990,12990,208
20230629,092300,166674530,12980,13000,13000,12980,683
20230629,092200,157795580,13000,13020,13020,13000,102
20230629,092100,156468580,12980,12990,12990,12980,221
20230629,092000,153599990,13000,13010,13010,13000,70
20230629,091900,152689890,12980,12980,12980,12970,170
20230629,091800,150483770,12970,12970,12970,12970,10
20230629,091700,150354070,12970,12980,12980,12970,244
20230629,091600,147189340,12980,12990,12990,12980,144
20230629,091500,145320200,12990,13040,13040,12990,81
20230629,091400,144267330,13040,13030,13040,13030,50
20230629,091300,143615560,13040,12950,13040,12930,2503
20230629,091200,111208920,12950,12950,12950,12950,8
20230629,091100,111105320,12950,12950,13000,12950,179
20230629,091000,108783820,12950,12950,12950,12950,300
20230629,090900,104898820,12950,12950,12950,12950,31
20230629,090800,104497370,12950,12960,12960,12920,1255
20230629,090700,88258740,12990,12960,13000,12950,263
20230629,090600,84849910,13000,12960,13000,12960,1252
20230629,090500,68606150,13000,13000,13000,12960,89
20230629,090400,67449940,13000,12990,13000,12960,608
20230629,090300,59557120,13000,13140,13140,13000,1335
20230629,090200,42174570,13140,13080,13160,13070,176
20230629,090100,39870050,13190,13200,13200,13190,30
20230629,090000,39474150,13220,12960,13230,12960,3038