KissMeData/054410/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,192200,619200420,6630,6630,6630,6630,2312
20230629,192100,619200420,6630,6630,6630,6630,0
20230629,192000,619200420,6630,6630,6630,6630,0
20230629,191900,619200420,6630,6630,6630,6630,0
20230629,191800,619200420,6630,6630,6630,6630,0
20230629,191700,619200420,6630,6630,6630,6630,0
20230629,191600,619200420,6630,6630,6630,6630,0
20230629,191500,619200420,6630,6630,6630,6630,0
20230629,191400,619200420,6630,6630,6630,6630,0
20230629,191300,619200420,6630,6630,6630,6630,0
20230629,191200,619200420,6630,6630,6630,6630,0
20230629,191100,619200420,6630,6630,6630,6630,0
20230629,191000,619200420,6630,6630,6630,6630,0
20230629,190900,619200420,6630,6630,6630,6630,0
20230629,190800,619200420,6630,6630,6630,6630,0
20230629,190700,619200420,6630,6630,6630,6630,0
20230629,190600,619200420,6630,6630,6630,6630,0
20230629,190500,619200420,6630,6630,6630,6630,0
20230629,190400,619200420,6630,6630,6630,6630,0
20230629,190300,619200420,6630,6630,6630,6630,0
20230629,190200,619200420,6630,6630,6630,6630,0
20230629,190100,619200420,6630,6630,6630,6630,0
20230629,190000,619200420,6630,6630,6630,6630,0
20230629,185900,619200420,6630,6630,6630,6630,0
20230629,185800,619200420,6630,6630,6630,6630,0
20230629,185700,619200420,6630,6630,6630,6630,0
20230629,185600,619200420,6630,6630,6630,6630,0
20230629,185500,619200420,6630,6630,6630,6630,0
20230629,185400,619200420,6630,6630,6630,6630,0
20230629,185300,619200420,6630,6630,6630,6630,0
20230629,185200,619200420,6630,6630,6630,6630,2312
20230629,185100,619200420,6630,6630,6630,6630,0
20230629,185000,619200420,6630,6630,6630,6630,0
20230629,184900,619200420,6630,6630,6630,6630,0
20230629,184800,619200420,6630,6630,6630,6630,0
20230629,184700,619200420,6630,6630,6630,6630,0
20230629,184600,619200420,6630,6630,6630,6630,0
20230629,184500,619200420,6630,6630,6630,6630,0
20230629,184400,619200420,6630,6630,6630,6630,0
20230629,184300,619200420,6630,6630,6630,6630,0
20230629,184200,619200420,6630,6630,6630,6630,0
20230629,184100,619200420,6630,6630,6630,6630,0
20230629,184000,619200420,6630,6630,6630,6630,0
20230629,183900,619200420,6630,6630,6630,6630,0
20230629,183800,619200420,6630,6630,6630,6630,0
20230629,183700,619200420,6630,6630,6630,6630,0
20230629,183600,619200420,6630,6630,6630,6630,0
20230629,183500,619200420,6630,6630,6630,6630,0
20230629,183400,619200420,6630,6630,6630,6630,0
20230629,183300,619200420,6630,6630,6630,6630,0
20230629,183200,619200420,6630,6630,6630,6630,0
20230629,183100,619200420,6630,6630,6630,6630,0
20230629,183000,619200420,6630,6630,6630,6630,0
20230629,182900,619200420,6630,6630,6630,6630,0
20230629,182800,619200420,6630,6630,6630,6630,0
20230629,182700,619200420,6630,6630,6630,6630,0
20230629,182600,619200420,6630,6630,6630,6630,0
20230629,182500,619200420,6630,6630,6630,6630,0
20230629,182400,619200420,6630,6630,6630,6630,0
20230629,182300,619200420,6630,6630,6630,6630,0
20230629,182200,619200420,6630,6630,6630,6630,2312
20230629,182100,619200420,6630,6630,6630,6630,0
20230629,182000,619200420,6630,6630,6630,6630,0
20230629,181900,619200420,6630,6630,6630,6630,0
20230629,181800,619200420,6630,6630,6630,6630,0
20230629,181700,619200420,6630,6630,6630,6630,0
20230629,181600,619200420,6630,6630,6630,6630,0
20230629,181500,619200420,6630,6630,6630,6630,0
20230629,181400,619200420,6630,6630,6630,6630,0
20230629,181300,619200420,6630,6630,6630,6630,0
20230629,181200,619200420,6630,6630,6630,6630,0
20230629,181100,619200420,6630,6630,6630,6630,0
20230629,181000,619200420,6630,6630,6630,6630,0
20230629,180900,619200420,6630,6630,6630,6630,0
20230629,180800,619200420,6630,6630,6630,6630,0
20230629,180700,619200420,6630,6630,6630,6630,0
20230629,180600,619200420,6630,6630,6630,6630,0
20230629,180500,619200420,6630,6630,6630,6630,0
20230629,180400,619200420,6630,6630,6630,6630,0
20230629,180300,619200420,6630,6630,6630,6630,0
20230629,180200,619200420,6630,6630,6630,6630,0
20230629,180100,619200420,6630,6630,6630,6630,0
20230629,180000,619200420,6630,6630,6630,6630,0
20230629,175900,619200420,6630,6630,6630,6630,0
20230629,175800,619200420,6630,6630,6630,6630,0
20230629,175700,619200420,6630,6630,6630,6630,0
20230629,175600,619200420,6630,6630,6630,6630,0
20230629,175500,619200420,6630,6630,6630,6630,0
20230629,175400,619200420,6630,6630,6630,6630,0
20230629,175300,619200420,6630,6630,6630,6630,0
20230629,175200,619200420,6630,6630,6630,6630,2312
20230629,175100,619200420,6630,6630,6630,6630,0
20230629,175000,619200420,6630,6630,6630,6630,0
20230629,174900,619200420,6630,6630,6630,6630,0
20230629,174800,619200420,6630,6630,6630,6630,0
20230629,174700,619200420,6630,6630,6630,6630,0
20230629,174600,619200420,6630,6630,6630,6630,0
20230629,174500,619200420,6630,6630,6630,6630,0
20230629,174400,619200420,6630,6630,6630,6630,0
20230629,174300,619200420,6630,6630,6630,6630,0
20230629,174200,619200420,6630,6630,6630,6630,0
20230629,174100,619200420,6630,6630,6630,6630,0
20230629,174000,619200420,6630,6630,6630,6630,0
20230629,173900,619200420,6630,6630,6630,6630,0
20230629,173800,619200420,6630,6630,6630,6630,0
20230629,173700,619200420,6630,6630,6630,6630,0
20230629,173600,619200420,6630,6630,6630,6630,0
20230629,173500,619200420,6630,6630,6630,6630,0
20230629,173400,619200420,6630,6630,6630,6630,0
20230629,173300,619200420,6630,6630,6630,6630,0
20230629,173200,619200420,6630,6630,6630,6630,0
20230629,173100,619200420,6630,6630,6630,6630,0
20230629,173000,619200420,6630,6630,6630,6630,0
20230629,172900,619200420,6630,6630,6630,6630,0
20230629,172800,619200420,6630,6630,6630,6630,0
20230629,172700,619200420,6630,6630,6630,6630,0
20230629,172600,619200420,6630,6630,6630,6630,0
20230629,172500,619200420,6630,6630,6630,6630,0
20230629,172400,619200420,6630,6630,6630,6630,0
20230629,172300,619200420,6630,6630,6630,6630,0
20230629,172200,619200420,6630,6630,6630,6630,2312
20230629,172100,619200420,6630,6630,6630,6630,0
20230629,172000,619200420,6630,6630,6630,6630,0
20230629,171900,619200420,6630,6630,6630,6630,0
20230629,171800,619200420,6630,6630,6630,6630,0
20230629,171700,619200420,6630,6630,6630,6630,0
20230629,171600,619200420,6630,6630,6630,6630,0
20230629,171500,619200420,6630,6630,6630,6630,0
20230629,171400,619200420,6630,6630,6630,6630,0
20230629,171300,619200420,6630,6630,6630,6630,0
20230629,171200,619200420,6630,6630,6630,6630,0
20230629,171100,619200420,6630,6630,6630,6630,0
20230629,171000,619200420,6630,6630,6630,6630,0
20230629,170900,619200420,6630,6630,6630,6630,0
20230629,170800,619200420,6630,6630,6630,6630,0
20230629,170700,619200420,6630,6630,6630,6630,0
20230629,170600,619200420,6630,6630,6630,6630,0
20230629,170500,619200420,6630,6630,6630,6630,0
20230629,170400,619200420,6630,6630,6630,6630,0
20230629,170300,619200420,6630,6630,6630,6630,0
20230629,170200,619200420,6630,6630,6630,6630,0
20230629,170100,619200420,6630,6630,6630,6630,0
20230629,170000,619200420,6630,6630,6630,6630,0
20230629,165900,619200420,6630,6630,6630,6630,0
20230629,165800,619200420,6630,6630,6630,6630,0
20230629,165700,619200420,6630,6630,6630,6630,0
20230629,165600,619200420,6630,6630,6630,6630,0
20230629,165500,619200420,6630,6630,6630,6630,0
20230629,165400,619200420,6630,6630,6630,6630,0
20230629,165300,619200420,6630,6630,6630,6630,0
20230629,165200,619200420,6630,6630,6630,6630,2312
20230629,165100,619200420,6630,6630,6630,6630,0
20230629,165000,619200420,6630,6630,6630,6630,0
20230629,164900,619200420,6630,6630,6630,6630,0
20230629,164800,619200420,6630,6630,6630,6630,0
20230629,164700,619200420,6630,6630,6630,6630,0
20230629,164600,619200420,6630,6630,6630,6630,0
20230629,164500,619200420,6630,6630,6630,6630,0
20230629,164400,619200420,6630,6630,6630,6630,0
20230629,164300,619200420,6630,6630,6630,6630,0
20230629,164200,619200420,6630,6630,6630,6630,0
20230629,164100,619200420,6630,6630,6630,6630,0
20230629,164000,619200420,6630,6630,6630,6630,0
20230629,163900,619200420,6630,6630,6630,6630,0
20230629,163800,619200420,6630,6630,6630,6630,0
20230629,163700,619200420,6630,6630,6630,6630,0
20230629,163600,619200420,6630,6630,6630,6630,0
20230629,163500,619200420,6630,6630,6630,6630,0
20230629,163400,619200420,6630,6630,6630,6630,0
20230629,163300,619200420,6630,6630,6630,6630,0
20230629,163200,619200420,6630,6630,6630,6630,0
20230629,163100,619200420,6630,6630,6630,6630,0
20230629,163000,619200420,6630,6630,6630,6630,0
20230629,162900,619200420,6630,6630,6630,6630,0
20230629,162800,619200420,6630,6630,6630,6630,0
20230629,162700,619200420,6630,6630,6630,6630,0
20230629,162600,619200420,6630,6630,6630,6630,0
20230629,162500,619200420,6630,6630,6630,6630,0
20230629,162400,619200420,6630,6630,6630,6630,0
20230629,162300,619200420,6630,6630,6630,6630,0
20230629,162200,619200420,6630,6630,6630,6630,2312
20230629,162100,619200420,6630,6630,6630,6630,0
20230629,162000,619200420,6630,6630,6630,6630,0
20230629,161900,619200420,6630,6630,6630,6630,0
20230629,161800,619200420,6630,6630,6630,6630,0
20230629,161700,619200420,6630,6630,6630,6630,0
20230629,161600,619200420,6630,6630,6630,6630,0
20230629,161500,619200420,6630,6630,6630,6630,0
20230629,161400,619200420,6630,6630,6630,6630,0
20230629,161300,619200420,6630,6630,6630,6630,0
20230629,161200,619200420,6630,6630,6630,6630,0
20230629,161100,619200420,6630,6630,6630,6630,0
20230629,161000,619200420,6630,6630,6630,6630,0
20230629,160900,619200420,6630,6630,6630,6630,0
20230629,160800,619200420,6630,6630,6630,6630,0
20230629,160700,619200420,6630,6630,6630,6630,0
20230629,160600,619200420,6630,6630,6630,6630,0
20230629,160500,619200420,6630,6630,6630,6630,0
20230629,160400,619200420,6630,6630,6630,6630,0
20230629,160300,619200420,6630,6630,6630,6630,0
20230629,160200,619200420,6630,6630,6630,6630,0
20230629,160100,619200420,6630,6630,6630,6630,0
20230629,160000,619200420,6630,6630,6630,6630,0
20230629,155900,619200420,6630,6630,6630,6630,0
20230629,155800,619200420,6630,6630,6630,6630,0
20230629,155700,619200420,6630,6630,6630,6630,0
20230629,155600,619200420,6630,6630,6630,6630,0
20230629,155500,619200420,6630,6630,6630,6630,0
20230629,155400,619200420,6630,6630,6630,6630,0
20230629,155300,619200420,6630,6630,6630,6630,0
20230629,155200,619200420,6630,6630,6630,6630,2312
20230629,155100,619200420,6630,6630,6630,6630,0
20230629,155000,619200420,6630,6630,6630,6630,0
20230629,154900,619200420,6630,6630,6630,6630,0
20230629,154800,619200420,6630,6630,6630,6630,0
20230629,154700,619200420,6630,6630,6630,6630,0
20230629,154600,619200420,6630,6630,6630,6630,0
20230629,154500,619200420,6630,6630,6630,6630,0
20230629,154400,619200420,6630,6630,6630,6630,0
20230629,154300,619200420,6630,6630,6630,6630,0
20230629,154200,619200420,6630,6630,6630,6630,0
20230629,154100,619200420,6630,6630,6630,6630,0
20230629,154000,619200420,6630,6630,6630,6630,0
20230629,153900,619200420,6630,6630,6630,6630,0
20230629,153800,619200420,6630,6630,6630,6630,0
20230629,153700,619200420,6630,6630,6630,6630,0
20230629,153600,619200420,6630,6630,6630,6630,0
20230629,153500,619200420,6630,6630,6630,6630,0
20230629,153400,619200420,6630,6630,6630,6630,0
20230629,153300,619200420,6630,6630,6630,6630,0
20230629,153200,619200420,6630,6630,6630,6630,0
20230629,153100,619200420,6630,6630,6630,6630,0
20230629,153000,619200420,6630,6630,6630,6630,2312
20230629,152900,603871860,6630,6630,6630,6630,0
20230629,152800,603871860,6630,6630,6630,6630,0
20230629,152700,603871860,6630,6630,6630,6630,0
20230629,152600,603871860,6630,6630,6630,6630,0
20230629,152500,603871860,6630,6630,6630,6630,0
20230629,152400,603871860,6630,6630,6630,6630,0
20230629,152300,603871860,6630,6630,6630,6630,0
20230629,152200,603871860,6630,6630,6630,6630,0
20230629,152100,603871860,6630,6630,6630,6630,0
20230629,152000,603871860,6630,6630,6630,6630,0
20230629,151900,603871860,6630,6640,6650,6630,770
20230629,151800,598766630,6640,6640,6640,6640,802
20230629,151700,593441350,6650,6650,6650,6650,0
20230629,151600,593441350,6650,6650,6650,6650,0
20230629,151500,593441350,6650,6650,6650,6650,50
20230629,151400,593108850,6650,6650,6650,6650,5
20230629,151300,593075600,6640,6640,6640,6640,30
20230629,151200,592876400,6640,6640,6640,6640,302
20230629,151100,590871120,6650,6650,6650,6650,106
20230629,151000,590166220,6650,6660,6660,6650,154
20230629,150900,589140620,6660,6650,6660,6640,401
20230629,150800,586474820,6660,6640,6660,6640,666
20230629,150700,582052560,6660,6640,6660,6630,1749
20230629,150600,570451030,6640,6660,6660,6640,99
20230629,150500,569793650,6640,6640,6660,6640,300
20230629,150400,567799510,6640,6640,6640,6640,483
20230629,150300,564592390,6630,6640,6640,6630,133
20230629,150200,563710190,6630,6640,6640,6630,267
20230629,150100,561938240,6650,6650,6650,6650,0
20230629,150000,561938240,6650,6670,6670,6620,665
20230629,145900,557522860,6650,6650,6650,6650,0
20230629,145800,557522860,6650,6650,6650,6650,74
20230629,145700,557030760,6690,6690,6690,6690,0
20230629,145600,557030760,6690,6690,6690,6690,0
20230629,145500,557030760,6690,6690,6690,6690,1
20230629,145400,557024070,6640,6720,6730,6640,1148
20230629,145300,549388010,6730,6730,6730,6730,1
20230629,145200,549381280,6720,6720,6720,6720,0
20230629,145100,549381280,6720,6720,6720,6710,24
20230629,145000,549220050,6720,6670,6730,6670,97
20230629,144900,548567370,6730,6720,6740,6660,90
20230629,144800,547962210,6720,6740,6740,6660,19
20230629,144700,547835370,6750,6670,6750,6670,1125
20230629,144600,540292740,6640,6640,6640,6640,1
20230629,144500,540286100,6680,6680,6690,6680,167
20230629,144400,539168890,6640,6650,6650,6640,151
20230629,144300,538166240,6640,6640,6640,6640,47
20230629,144200,537854160,6690,6690,6690,6690,0
20230629,144100,537854160,6690,6610,6690,6610,1301
20230629,144000,529232150,6630,6630,6630,6630,0
20230629,143900,529232150,6630,6630,6630,6630,1
20230629,143800,529225520,6610,6610,6610,6610,251
20230629,143700,527566410,6610,6610,6610,6610,996
20230629,143600,520982850,6610,6620,6620,6610,500
20230629,143500,517677630,6610,6620,6620,6610,3722
20230629,143400,493066510,6630,6630,6630,6630,1
20230629,143300,493059880,6620,6630,6630,6620,120
20230629,143200,492265280,6620,6620,6620,6620,0
20230629,143100,492265280,6620,6640,6640,6620,5588
20230629,143000,455216780,6650,6640,6650,6640,260
20230629,142900,453489880,6640,6640,6640,6640,0
20230629,142800,453489880,6640,6640,6640,6640,0
20230629,142700,453489880,6640,6640,6640,6640,0
20230629,142600,453489880,6640,6640,6640,6640,14
20230629,142500,453396920,6630,6630,6630,6630,35
20230629,142400,453164870,6650,6650,6650,6650,0
20230629,142300,453164870,6650,6650,6650,6650,25
20230629,142200,452998620,6660,6660,6660,6660,5
20230629,142100,452965320,6660,6640,6660,6640,92
20230629,142000,452354400,6630,6630,6630,6630,1
20230629,141900,452347770,6630,6630,6630,6630,0
20230629,141800,452347770,6630,6630,6630,6630,0
20230629,141700,452347770,6630,6650,6650,6630,285
20230629,141600,450456040,6650,6650,6650,6650,642
20230629,141500,446186740,6650,6650,6650,6650,0
20230629,141400,446186740,6650,6650,6650,6650,0
20230629,141300,446186740,6650,6650,6650,6650,0
20230629,141200,446186740,6650,6650,6650,6650,7
20230629,141100,446140190,6640,6640,6640,6640,0
20230629,141000,446140190,6640,6640,6640,6640,0
20230629,140900,446140190,6640,6640,6640,6640,0
20230629,140800,446140190,6640,6640,6640,6640,1
20230629,140700,446133550,6640,6640,6640,6640,122
20230629,140600,445323470,6640,6640,6640,6640,248
20230629,140500,443676750,6640,6640,6640,6640,0
20230629,140400,443676750,6640,6640,6640,6640,29
20230629,140300,443484190,6640,6640,6640,6640,0
20230629,140200,443484190,6640,6640,6640,6640,0
20230629,140100,443484190,6640,6630,6640,6620,1179
20230629,140000,435679180,6630,6630,6630,6630,3500
20230629,135900,412474180,6640,6640,6640,6640,469
20230629,135800,409360020,6640,6640,6640,6640,142
20230629,135700,408417140,6650,6650,6650,6650,0
20230629,135600,408417140,6650,6650,6650,6650,1
20230629,135500,408410490,6630,6630,6630,6630,0
20230629,135400,408410490,6630,6630,6630,6630,64
20230629,135300,407986170,6630,6630,6630,6630,77
20230629,135200,407475660,6630,6630,6630,6630,88
20230629,135100,406892220,6650,6650,6650,6650,0
20230629,135000,406892220,6650,6650,6650,6650,0
20230629,134900,406892220,6650,6650,6650,6650,0
20230629,134800,406892220,6650,6650,6650,6650,1250
20230629,134700,398579720,6650,6650,6650,6650,0
20230629,134600,398579720,6650,6650,6650,6650,0
20230629,134500,398579720,6650,6650,6650,6650,0
20230629,134400,398579720,6650,6650,6650,6650,49
20230629,134300,398253870,6630,6630,6630,6630,323
20230629,134200,396112380,6650,6650,6650,6650,62
20230629,134100,395700080,6660,6660,6660,6660,0
20230629,134000,395700080,6660,6660,6660,6660,0
20230629,133900,395700080,6660,6630,6660,6630,80
20230629,133800,395169650,6630,6630,6630,6630,127
20230629,133700,394327640,6630,6650,6650,6630,195
20230629,133600,393031970,6650,6650,6650,6650,2
20230629,133500,393018670,6650,6650,6650,6650,0
20230629,133400,393018670,6650,6650,6650,6650,7
20230629,133300,392972120,6650,6640,6650,6640,7
20230629,133200,392925630,6640,6640,6640,6640,181
20230629,133100,391723790,6670,6670,6670,6670,1
20230629,133000,391717120,6660,6660,6660,6660,3
20230629,132900,391697140,6680,6670,6680,6670,72
20230629,132800,391216640,6680,6680,6680,6680,0
20230629,132700,391216640,6680,6680,6680,6680,0
20230629,132600,391216640,6680,6680,6680,6680,0
20230629,132500,391216640,6680,6680,6680,6680,0
20230629,132400,391216640,6680,6680,6680,6680,0
20230629,132300,391216640,6680,6680,6680,6680,0
20230629,132200,391216640,6680,6680,6680,6680,0
20230629,132100,391216640,6680,6680,6680,6680,0
20230629,132000,391216640,6680,6680,6680,6680,0
20230629,131900,391216640,6680,6680,6680,6680,0
20230629,131800,391216640,6680,6680,6680,6680,0
20230629,131700,391216640,6680,6680,6680,6680,0
20230629,131600,391216640,6680,6670,6680,6670,3
20230629,131500,391196610,6680,6680,6680,6680,0
20230629,131400,391196610,6680,6680,6680,6680,0
20230629,131300,391196610,6680,6680,6680,6680,0
20230629,131200,391196610,6680,6680,6680,6680,149
20230629,131100,390201290,6680,6630,6680,6630,5
20230629,131000,390167990,6680,6680,6680,6680,0
20230629,130900,390167990,6680,6660,6680,6660,3
20230629,130800,390147980,6630,6640,6640,6630,268
20230629,130700,388370870,6650,6650,6650,6650,0
20230629,130600,388370870,6650,6650,6650,6650,144
20230629,130500,387413270,6660,6660,6660,6660,20
20230629,130400,387280070,6660,6660,6660,6660,0
20230629,130300,387280070,6660,6660,6660,6660,0
20230629,130200,387280070,6660,6660,6660,6660,0
20230629,130100,387280070,6660,6660,6660,6660,0
20230629,130000,387280070,6660,6660,6660,6660,0
20230629,125900,387280070,6660,6660,6660,6660,0
20230629,125800,387280070,6660,6660,6660,6660,16
20230629,125700,387173510,6680,6680,6680,6680,0
20230629,125600,387173510,6680,6680,6680,6680,3
20230629,125500,387153470,6690,6690,6690,6690,0
20230629,125400,387153470,6690,6690,6690,6690,0
20230629,125300,387153470,6690,6690,6690,6690,0
20230629,125200,387153470,6690,6680,6690,6680,3
20230629,125100,387133410,6650,6650,6650,6650,0
20230629,125000,387133410,6650,6650,6650,6650,295
20230629,124900,385171660,6690,6690,6690,6690,0
20230629,124800,385171660,6690,6660,6690,6660,51
20230629,124700,384831970,6690,6690,6690,6690,0
20230629,124600,384831970,6690,6690,6690,6690,0
20230629,124500,384831970,6690,6690,6690,6690,0
20230629,124400,384831970,6690,6690,6690,6690,0
20230629,124300,384831970,6690,6690,6690,6690,0
20230629,124200,384831970,6690,6690,6690,6690,1
20230629,124100,384825280,6650,6650,6650,6650,305
20230629,124000,382797030,6690,6690,6690,6690,0
20230629,123900,382797030,6690,6690,6690,6690,0
20230629,123800,382797030,6690,6690,6690,6690,0
20230629,123700,382797030,6690,6690,6690,6690,0
20230629,123600,382797030,6690,6690,6690,6690,1
20230629,123500,382790340,6690,6690,6690,6690,0
20230629,123400,382790340,6690,6690,6690,6690,0
20230629,123300,382790340,6690,6690,6690,6690,1
20230629,123200,382783650,6650,6650,6650,6650,0
20230629,123100,382783650,6650,6650,6650,6650,0
20230629,123000,382783650,6650,6690,6690,6650,2
20230629,122900,382770310,6640,6640,6640,6640,0
20230629,122800,382770310,6640,6660,6660,6640,745
20230629,122700,377819650,6670,6670,6670,6670,0
20230629,122600,377819650,6670,6670,6670,6670,192
20230629,122500,376539010,6670,6670,6670,6670,10
20230629,122400,376472310,6700,6670,6700,6670,12
20230629,122300,376392120,6650,6650,6650,6650,0
20230629,122200,376392120,6650,6650,6650,6650,0
20230629,122100,376392120,6650,6650,6650,6650,5
20230629,122000,376358870,6650,6660,6660,6650,193
20230629,121900,375075320,6700,6700,6700,6700,0
20230629,121800,375075320,6700,6700,6700,6700,0
20230629,121700,375075320,6700,6700,6700,6700,0
20230629,121600,375075320,6700,6700,6700,6700,0
20230629,121500,375075320,6700,6690,6700,6690,3
20230629,121400,375055230,6640,6650,6650,6640,42
20230629,121300,374776250,6660,6660,6660,6660,50
20230629,121200,374443250,6700,6700,6700,6700,0
20230629,121100,374443250,6700,6700,6700,6700,0
20230629,121000,374443250,6700,6700,6700,6700,0
20230629,120900,374443250,6700,6700,6700,6700,0
20230629,120800,374443250,6700,6700,6700,6700,0
20230629,120700,374443250,6700,6700,6700,6700,0
20230629,120600,374443250,6700,6690,6700,6690,55
20230629,120500,374075220,6640,6650,6690,6640,53
20230629,120400,373723200,6630,6660,6660,6630,1006
20230629,120300,367040920,6660,6660,6660,6660,0
20230629,120200,367040920,6660,6660,6660,6660,52
20230629,120100,366694600,6660,6670,6670,6660,2
20230629,120000,366681270,6670,6670,6670,6670,0
20230629,115900,366681270,6670,6670,6670,6670,490
20230629,115800,363412970,6680,6680,6680,6680,26
20230629,115700,363239290,6670,6670,6670,6670,0
20230629,115600,363239290,6670,6680,6680,6670,381
20230629,115500,360694220,6680,6680,6680,6680,50
20230629,115400,360360220,6680,6680,6680,6680,151
20230629,115300,359351540,6680,6680,6680,6680,0
20230629,115200,359351540,6680,6680,6680,6680,0
20230629,115100,359351540,6680,6680,6680,6680,1
20230629,115000,359344860,6700,6700,6700,6680,404
20230629,114900,356646100,6680,6700,6700,6680,301
20230629,114800,354631420,6720,6720,6720,6720,0
20230629,114700,354631420,6720,6690,6720,6690,47
20230629,114600,354315610,6700,6700,6700,6700,11
20230629,114500,354241910,6700,6700,6700,6700,155
20230629,114400,353203410,6700,6660,6700,6660,22
20230629,114300,353056850,6660,6660,6660,6660,101
20230629,114200,352384190,6660,6660,6660,6660,1
20230629,114100,352377530,6660,6680,6680,6660,727
20230629,114000,347533230,6680,6680,6680,6680,1
20230629,113900,347526550,6680,6680,6680,6680,1
20230629,113800,347519870,6680,6680,6680,6680,1
20230629,113700,347513190,6720,6720,6720,6720,0
20230629,113600,347513190,6720,6720,6720,6720,0
20230629,113500,347513190,6720,6720,6720,6720,0
20230629,113400,347513190,6720,6720,6720,6720,0
20230629,113300,347513190,6720,6720,6720,6720,10
20230629,113200,347445990,6720,6720,6720,6720,30
20230629,113100,347244390,6720,6720,6720,6720,0
20230629,113000,347244390,6720,6680,6720,6680,13
20230629,112900,347157510,6680,6680,6680,6680,0
20230629,112800,347157510,6680,6680,6680,6680,66
20230629,112700,346716630,6680,6690,6690,6680,22
20230629,112600,346569550,6680,6680,6680,6680,148
20230629,112500,345580910,6720,6720,6720,6720,0
20230629,112400,345580910,6720,6720,6720,6720,10
20230629,112300,345513710,6720,6720,6720,6720,0
20230629,112200,345513710,6720,6720,6720,6720,1
20230629,112100,345506990,6650,6690,6690,6650,211
20230629,112000,344100090,6720,6700,6720,6700,500
20230629,111900,340746090,6680,6680,6680,6680,24
20230629,111800,340585770,6680,6680,6680,6680,776
20230629,111700,335402090,6660,6650,6660,6650,131
20230629,111600,334529940,6680,6680,6680,6680,0
20230629,111500,334529940,6680,6680,6680,6680,0
20230629,111400,334529940,6680,6680,6680,6680,0
20230629,111300,334529940,6680,6650,6680,6650,507
20230629,111200,331158340,6650,6650,6650,6650,14
20230629,111100,331065240,6650,6650,6650,6650,70
20230629,111000,330599740,6650,6650,6650,6650,139
20230629,110900,329675390,6660,6670,6670,6650,1532
20230629,110800,319472650,6670,6670,6670,6670,25
20230629,110700,319305900,6670,6670,6670,6670,153
20230629,110600,318285390,6700,6700,6700,6700,0
20230629,110500,318285390,6700,6700,6700,6700,54
20230629,110400,317923590,6700,6700,6700,6700,864
20230629,110300,312134790,6700,6700,6700,6700,909
20230629,110200,306044490,6660,6660,6660,6660,0
20230629,110100,306044490,6660,6660,6660,6660,46
20230629,110000,305738130,6660,6670,6670,6660,451
20230629,105900,302733470,6700,6700,6700,6700,1
20230629,105800,302726770,6700,6680,6700,6680,71
20230629,105700,302252470,6680,6700,6700,6680,46
20230629,105600,301945170,6700,6700,6700,6700,1
20230629,105500,301938470,6670,6670,6670,6670,0
20230629,105400,301938470,6670,6670,6700,6670,352
20230629,105300,299590600,6670,6670,6670,6670,0
20230629,105200,299590600,6670,6680,6680,6670,500
20230629,105100,296254890,6690,6690,6690,6690,0
20230629,105000,296254890,6690,6690,6690,6690,1
20230629,104900,296248200,6680,6680,6680,6680,2
20230629,104800,296234840,6680,6680,6680,6680,2
20230629,104700,296221480,6690,6690,6690,6690,68
20230629,104600,295766560,6680,6680,6680,6680,3
20230629,104500,295746520,6680,6680,6680,6680,4
20230629,104400,295719800,6710,6710,6710,6710,0
20230629,104300,295719800,6710,6710,6710,6710,1
20230629,104200,295713090,6670,6700,6700,6670,469
20230629,104100,292576150,6720,6720,6720,6720,1
20230629,104000,292569430,6700,6710,6710,6700,105
20230629,103900,291865620,6710,6710,6710,6710,0
20230629,103800,291865620,6710,6710,6710,6710,0
20230629,103700,291865620,6710,6710,6710,6710,0
20230629,103600,291865620,6710,6710,6710,6710,0
20230629,103500,291865620,6710,6710,6710,6710,0
20230629,103400,291865620,6710,6710,6710,6710,30
20230629,103300,291664320,6710,6710,6710,6710,100
20230629,103200,290993320,6710,6710,6710,6710,0
20230629,103100,290993320,6710,6710,6710,6710,0
20230629,103000,290993320,6710,6710,6710,6710,0
20230629,102900,290993320,6710,6710,6710,6710,0
20230629,102800,290993320,6710,6710,6710,6710,0
20230629,102700,290993320,6710,6710,6710,6710,0
20230629,102600,290993320,6710,6710,6710,6710,2
20230629,102500,290979900,6720,6720,6720,6720,1
20230629,102400,290973180,6710,6710,6710,6710,68
20230629,102300,290516900,6710,6710,6710,6710,150
20230629,102200,289510400,6710,6700,6710,6700,81
20230629,102100,288967390,6710,6710,6710,6710,50
20230629,102000,288631890,6710,6710,6710,6710,200
20230629,101900,287289890,6710,6700,6710,6700,2
20230629,101800,287276480,6710,6700,6710,6700,33
20230629,101700,287055370,6700,6670,6700,6670,339
20230629,101600,284784450,6700,6700,6700,6700,1
20230629,101500,284777750,6670,6670,6670,6660,228
20230629,101400,283258850,6670,6670,6670,6670,187
20230629,101300,282011560,6660,6670,6670,6660,188
20230629,101200,280757800,6700,6700,6700,6700,50
20230629,101100,280422800,6700,6700,6700,6700,2
20230629,101000,280409400,6700,6670,6700,6670,9
20230629,100900,280349340,6670,6670,6670,6670,10
20230629,100800,280282640,6660,6670,6670,6660,160
20230629,100700,279216740,6660,6660,6660,6660,10
20230629,100600,279150140,6670,6690,6700,6670,760
20230629,100500,274078760,6700,6700,6700,6700,0
20230629,100400,274078760,6700,6700,6720,6700,1657
20230629,100300,262971840,6690,6650,6690,6650,799
20230629,100200,257638460,6650,6670,6670,6650,500
20230629,100100,254312060,6660,6660,6660,6660,298
20230629,100000,252327380,6650,6680,6690,6650,107
20230629,095900,251614270,6680,6680,6680,6680,232
20230629,095800,250064510,6680,6680,6680,6680,206
20230629,095700,248688430,6650,6650,6670,6650,1148
20230629,095600,241054010,6660,6660,6660,6660,436
20230629,095500,238150250,6670,6690,6720,6660,2914
20230629,095400,218682100,6690,6690,6690,6690,66
20230629,095300,218240560,6690,6700,6700,6690,516
20230629,095200,214787230,6700,6710,6710,6700,51
20230629,095100,214445030,6720,6690,6720,6690,48
20230629,095000,214123880,6690,6710,6710,6670,781
20230629,094900,208902850,6710,6700,6720,6700,454
20230629,094800,205852740,6720,6710,6720,6710,27
20230629,094700,205671310,6710,6710,6710,6710,1
20230629,094600,205664600,6720,6720,6720,6720,0
20230629,094500,205664600,6720,6730,6740,6720,102
20230629,094400,204977520,6740,6680,6740,6680,1000
20230629,094300,198273370,6680,6680,6680,6680,1
20230629,094200,198266690,6660,6660,6660,6660,150
20230629,094100,197267690,6680,6680,6680,6680,0
20230629,094000,197267690,6680,6680,6680,6650,435
20230629,093900,194372690,6710,6670,6710,6660,471
20230629,093800,191235270,6660,6660,6690,6660,160
20230629,093700,190169630,6660,6700,6700,6660,1616
20230629,093600,179383370,6730,6700,6730,6680,1002
20230629,093500,172683110,6700,6730,6730,6700,649
20230629,093400,168330110,6730,6710,6730,6710,480
20230629,093300,165109290,6710,6730,6750,6710,113
20230629,093200,164348260,6750,6760,6760,6750,538
20230629,093100,160713360,6760,6750,6760,6750,234
20230629,093000,159133550,6750,6700,6750,6700,526
20230629,092900,155593360,6700,6700,6700,6700,66
20230629,092800,155151160,6700,6700,6700,6700,0
20230629,092700,155151160,6700,6730,6730,6700,460
20230629,092600,152065160,6730,6730,6730,6700,314
20230629,092500,149961000,6730,6730,6740,6700,1185
20230629,092400,142016660,6740,6730,6740,6690,733
20230629,092300,137083740,6730,6700,6730,6700,352
20230629,092200,134720650,6680,6670,6700,6670,662
20230629,092100,130298240,6670,6670,6670,6660,396
20230629,092000,127660150,6680,6680,6680,6680,42
20230629,091900,127379590,6680,6670,6680,6670,319
20230629,091800,125250670,6670,6670,6690,6670,113
20230629,091700,124496820,6670,6670,6670,6670,971
20230629,091600,118020250,6680,6700,6700,6680,1008
20230629,091500,111277130,6670,6690,6700,6670,1416
20230629,091400,101800930,6660,6660,6710,6660,1082
20230629,091300,94569490,6670,6660,6670,6660,154
20230629,091200,93543730,6660,6670,6670,6650,177
20230629,091100,92365950,6670,6670,6670,6670,1
20230629,091000,92359280,6650,6650,6650,6640,291
20230629,090900,90425460,6620,6630,6630,6620,571
20230629,090800,86643610,6650,6650,6650,6600,2958
20230629,090700,67063100,6640,6640,6650,6640,923
20230629,090600,60934010,6640,6700,6710,6600,2150
20230629,090500,46722240,6700,6650,6700,6640,571
20230629,090400,42922140,6650,6690,6700,6650,699
20230629,090300,38253920,6690,6740,6760,6690,32
20230629,090200,38038760,6700,6710,6770,6680,301
20230629,090100,36013030,6680,6710,6720,6680,3305
20230629,090000,13906210,6680,6660,6680,6660,2036