KissMeData/066130/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,192800,164792710,5650,5650,5650,5650,604
20230629,192700,164792710,5650,5650,5650,5650,0
20230629,192600,164792710,5650,5650,5650,5650,0
20230629,192500,164792710,5650,5650,5650,5650,0
20230629,192400,164792710,5650,5650,5650,5650,0
20230629,192300,164792710,5650,5650,5650,5650,0
20230629,192200,164792710,5650,5650,5650,5650,0
20230629,192100,164792710,5650,5650,5650,5650,0
20230629,192000,164792710,5650,5650,5650,5650,0
20230629,191900,164792710,5650,5650,5650,5650,0
20230629,191800,164792710,5650,5650,5650,5650,0
20230629,191700,164792710,5650,5650,5650,5650,0
20230629,191600,164792710,5650,5650,5650,5650,0
20230629,191500,164792710,5650,5650,5650,5650,0
20230629,191400,164792710,5650,5650,5650,5650,0
20230629,191300,164792710,5650,5650,5650,5650,0
20230629,191200,164792710,5650,5650,5650,5650,0
20230629,191100,164792710,5650,5650,5650,5650,0
20230629,191000,164792710,5650,5650,5650,5650,0
20230629,190900,164792710,5650,5650,5650,5650,0
20230629,190800,164792710,5650,5650,5650,5650,0
20230629,190700,164792710,5650,5650,5650,5650,0
20230629,190600,164792710,5650,5650,5650,5650,0
20230629,190500,164792710,5650,5650,5650,5650,0
20230629,190400,164792710,5650,5650,5650,5650,0
20230629,190300,164792710,5650,5650,5650,5650,0
20230629,190200,164792710,5650,5650,5650,5650,0
20230629,190100,164792710,5650,5650,5650,5650,0
20230629,190000,164792710,5650,5650,5650,5650,0
20230629,185900,164792710,5650,5650,5650,5650,0
20230629,185800,164792710,5650,5650,5650,5650,604
20230629,185700,164792710,5650,5650,5650,5650,0
20230629,185600,164792710,5650,5650,5650,5650,0
20230629,185500,164792710,5650,5650,5650,5650,0
20230629,185400,164792710,5650,5650,5650,5650,0
20230629,185300,164792710,5650,5650,5650,5650,0
20230629,185200,164792710,5650,5650,5650,5650,0
20230629,185100,164792710,5650,5650,5650,5650,0
20230629,185000,164792710,5650,5650,5650,5650,0
20230629,184900,164792710,5650,5650,5650,5650,0
20230629,184800,164792710,5650,5650,5650,5650,0
20230629,184700,164792710,5650,5650,5650,5650,0
20230629,184600,164792710,5650,5650,5650,5650,0
20230629,184500,164792710,5650,5650,5650,5650,0
20230629,184400,164792710,5650,5650,5650,5650,0
20230629,184300,164792710,5650,5650,5650,5650,0
20230629,184200,164792710,5650,5650,5650,5650,0
20230629,184100,164792710,5650,5650,5650,5650,0
20230629,184000,164792710,5650,5650,5650,5650,0
20230629,183900,164792710,5650,5650,5650,5650,0
20230629,183800,164792710,5650,5650,5650,5650,0
20230629,183700,164792710,5650,5650,5650,5650,0
20230629,183600,164792710,5650,5650,5650,5650,0
20230629,183500,164792710,5650,5650,5650,5650,0
20230629,183400,164792710,5650,5650,5650,5650,0
20230629,183300,164792710,5650,5650,5650,5650,0
20230629,183200,164792710,5650,5650,5650,5650,0
20230629,183100,164792710,5650,5650,5650,5650,0
20230629,183000,164792710,5650,5650,5650,5650,0
20230629,182900,164792710,5650,5650,5650,5650,0
20230629,182800,164792710,5650,5650,5650,5650,604
20230629,182700,164792710,5650,5650,5650,5650,0
20230629,182600,164792710,5650,5650,5650,5650,0
20230629,182500,164792710,5650,5650,5650,5650,0
20230629,182400,164792710,5650,5650,5650,5650,0
20230629,182300,164792710,5650,5650,5650,5650,0
20230629,182200,164792710,5650,5650,5650,5650,0
20230629,182100,164792710,5650,5650,5650,5650,0
20230629,182000,164792710,5650,5650,5650,5650,0
20230629,181900,164792710,5650,5650,5650,5650,0
20230629,181800,164792710,5650,5650,5650,5650,0
20230629,181700,164792710,5650,5650,5650,5650,0
20230629,181600,164792710,5650,5650,5650,5650,0
20230629,181500,164792710,5650,5650,5650,5650,0
20230629,181400,164792710,5650,5650,5650,5650,0
20230629,181300,164792710,5650,5650,5650,5650,0
20230629,181200,164792710,5650,5650,5650,5650,0
20230629,181100,164792710,5650,5650,5650,5650,0
20230629,181000,164792710,5650,5650,5650,5650,0
20230629,180900,164792710,5650,5650,5650,5650,0
20230629,180800,164792710,5650,5650,5650,5650,0
20230629,180700,164792710,5650,5650,5650,5650,0
20230629,180600,164792710,5650,5650,5650,5650,0
20230629,180500,164792710,5650,5650,5650,5650,0
20230629,180400,164792710,5650,5650,5650,5650,0
20230629,180300,164792710,5650,5650,5650,5650,0
20230629,180200,164792710,5650,5650,5650,5650,0
20230629,180100,164792710,5650,5650,5650,5650,0
20230629,180000,164792710,5650,5650,5650,5650,0
20230629,175900,164792710,5650,5650,5650,5650,0
20230629,175800,164792710,5650,5650,5650,5650,604
20230629,175700,164792710,5650,5650,5650,5650,0
20230629,175600,164792710,5650,5650,5650,5650,0
20230629,175500,164792710,5650,5650,5650,5650,0
20230629,175400,164792710,5650,5650,5650,5650,0
20230629,175300,164792710,5650,5650,5650,5650,0
20230629,175200,164792710,5650,5650,5650,5650,0
20230629,175100,164792710,5650,5650,5650,5650,0
20230629,175000,164792710,5650,5650,5650,5650,0
20230629,174900,164792710,5650,5650,5650,5650,0
20230629,174800,164792710,5650,5650,5650,5650,0
20230629,174700,164792710,5650,5650,5650,5650,0
20230629,174600,164792710,5650,5650,5650,5650,0
20230629,174500,164792710,5650,5650,5650,5650,0
20230629,174400,164792710,5650,5650,5650,5650,0
20230629,174300,164792710,5650,5650,5650,5650,0
20230629,174200,164792710,5650,5650,5650,5650,0
20230629,174100,164792710,5650,5650,5650,5650,0
20230629,174000,164792710,5650,5650,5650,5650,0
20230629,173900,164792710,5650,5650,5650,5650,0
20230629,173800,164792710,5650,5650,5650,5650,0
20230629,173700,164792710,5650,5650,5650,5650,0
20230629,173600,164792710,5650,5650,5650,5650,0
20230629,173500,164792710,5650,5650,5650,5650,0
20230629,173400,164792710,5650,5650,5650,5650,0
20230629,173300,164792710,5650,5650,5650,5650,0
20230629,173200,164792710,5650,5650,5650,5650,0
20230629,173100,164792710,5650,5650,5650,5650,0
20230629,173000,164792710,5650,5650,5650,5650,0
20230629,172900,164792710,5650,5650,5650,5650,0
20230629,172800,164792710,5650,5650,5650,5650,604
20230629,172700,164792710,5650,5650,5650,5650,0
20230629,172600,164792710,5650,5650,5650,5650,0
20230629,172500,164792710,5650,5650,5650,5650,0
20230629,172400,164792710,5650,5650,5650,5650,0
20230629,172300,164792710,5650,5650,5650,5650,0
20230629,172200,164792710,5650,5650,5650,5650,0
20230629,172100,164792710,5650,5650,5650,5650,0
20230629,172000,164792710,5650,5650,5650,5650,0
20230629,171900,164792710,5650,5650,5650,5650,0
20230629,171800,164792710,5650,5650,5650,5650,0
20230629,171700,164792710,5650,5650,5650,5650,0
20230629,171600,164792710,5650,5650,5650,5650,0
20230629,171500,164792710,5650,5650,5650,5650,0
20230629,171400,164792710,5650,5650,5650,5650,0
20230629,171300,164792710,5650,5650,5650,5650,0
20230629,171200,164792710,5650,5650,5650,5650,0
20230629,171100,164792710,5650,5650,5650,5650,0
20230629,171000,164792710,5650,5650,5650,5650,0
20230629,170900,164792710,5650,5650,5650,5650,0
20230629,170800,164792710,5650,5650,5650,5650,0
20230629,170700,164792710,5650,5650,5650,5650,0
20230629,170600,164792710,5650,5650,5650,5650,0
20230629,170500,164792710,5650,5650,5650,5650,0
20230629,170400,164792710,5650,5650,5650,5650,0
20230629,170300,164792710,5650,5650,5650,5650,0
20230629,170200,164792710,5650,5650,5650,5650,0
20230629,170100,164792710,5650,5650,5650,5650,0
20230629,170000,164792710,5650,5650,5650,5650,0
20230629,165900,164792710,5650,5650,5650,5650,0
20230629,165800,164792710,5650,5650,5650,5650,604
20230629,165700,164792710,5650,5650,5650,5650,0
20230629,165600,164792710,5650,5650,5650,5650,0
20230629,165500,164792710,5650,5650,5650,5650,0
20230629,165400,164792710,5650,5650,5650,5650,0
20230629,165300,164792710,5650,5650,5650,5650,0
20230629,165200,164792710,5650,5650,5650,5650,0
20230629,165100,164792710,5650,5650,5650,5650,0
20230629,165000,164792710,5650,5650,5650,5650,0
20230629,164900,164792710,5650,5650,5650,5650,0
20230629,164800,164792710,5650,5650,5650,5650,0
20230629,164700,164792710,5650,5650,5650,5650,0
20230629,164600,164792710,5650,5650,5650,5650,0
20230629,164500,164792710,5650,5650,5650,5650,0
20230629,164400,164792710,5650,5650,5650,5650,0
20230629,164300,164792710,5650,5650,5650,5650,0
20230629,164200,164792710,5650,5650,5650,5650,0
20230629,164100,164792710,5650,5650,5650,5650,0
20230629,164000,164792710,5650,5650,5650,5650,0
20230629,163900,164792710,5650,5650,5650,5650,0
20230629,163800,164792710,5650,5650,5650,5650,0
20230629,163700,164792710,5650,5650,5650,5650,0
20230629,163600,164792710,5650,5650,5650,5650,0
20230629,163500,164792710,5650,5650,5650,5650,0
20230629,163400,164792710,5650,5650,5650,5650,0
20230629,163300,164792710,5650,5650,5650,5650,0
20230629,163200,164792710,5650,5650,5650,5650,0
20230629,163100,164792710,5650,5650,5650,5650,0
20230629,163000,164792710,5650,5650,5650,5650,0
20230629,162900,164792710,5650,5650,5650,5650,0
20230629,162800,164792710,5650,5650,5650,5650,604
20230629,162700,164792710,5650,5650,5650,5650,0
20230629,162600,164792710,5650,5650,5650,5650,0
20230629,162500,164792710,5650,5650,5650,5650,0
20230629,162400,164792710,5650,5650,5650,5650,0
20230629,162300,164792710,5650,5650,5650,5650,0
20230629,162200,164792710,5650,5650,5650,5650,0
20230629,162100,164792710,5650,5650,5650,5650,0
20230629,162000,164792710,5650,5650,5650,5650,0
20230629,161900,164792710,5650,5650,5650,5650,0
20230629,161800,164792710,5650,5650,5650,5650,0
20230629,161700,164792710,5650,5650,5650,5650,0
20230629,161600,164792710,5650,5650,5650,5650,0
20230629,161500,164792710,5650,5650,5650,5650,0
20230629,161400,164792710,5650,5650,5650,5650,0
20230629,161300,164792710,5650,5650,5650,5650,0
20230629,161200,164792710,5650,5650,5650,5650,0
20230629,161100,164792710,5650,5650,5650,5650,0
20230629,161000,164792710,5650,5650,5650,5650,0
20230629,160900,164792710,5650,5650,5650,5650,0
20230629,160800,164792710,5650,5650,5650,5650,0
20230629,160700,164792710,5650,5650,5650,5650,0
20230629,160600,164792710,5650,5650,5650,5650,0
20230629,160500,164792710,5650,5650,5650,5650,0
20230629,160400,164792710,5650,5650,5650,5650,0
20230629,160300,164792710,5650,5650,5650,5650,0
20230629,160200,164792710,5650,5650,5650,5650,0
20230629,160100,164792710,5650,5650,5650,5650,0
20230629,160000,164792710,5650,5650,5650,5650,0
20230629,155900,164792710,5650,5650,5650,5650,0
20230629,155800,164792710,5650,5650,5650,5650,604
20230629,155700,164792710,5650,5650,5650,5650,0
20230629,155600,164792710,5650,5650,5650,5650,0
20230629,155500,164792710,5650,5650,5650,5650,0
20230629,155400,164792710,5650,5650,5650,5650,0
20230629,155300,164792710,5650,5650,5650,5650,0
20230629,155200,164792710,5650,5650,5650,5650,0
20230629,155100,164792710,5650,5650,5650,5650,0
20230629,155000,164792710,5650,5650,5650,5650,0
20230629,154900,164792710,5650,5650,5650,5650,0
20230629,154800,164792710,5650,5650,5650,5650,0
20230629,154700,164792710,5650,5650,5650,5650,0
20230629,154600,164792710,5650,5650,5650,5650,0
20230629,154500,164792710,5650,5650,5650,5650,0
20230629,154400,164792710,5650,5650,5650,5650,0
20230629,154300,164792710,5650,5650,5650,5650,0
20230629,154200,164792710,5650,5650,5650,5650,0
20230629,154100,164792710,5650,5650,5650,5650,0
20230629,154000,164792710,5650,5650,5650,5650,0
20230629,153900,164792710,5650,5650,5650,5650,0
20230629,153800,164792710,5650,5650,5650,5650,0
20230629,153700,164792710,5650,5650,5650,5650,0
20230629,153600,164792710,5650,5650,5650,5650,0
20230629,153500,164792710,5650,5650,5650,5650,0
20230629,153400,164792710,5650,5650,5650,5650,0
20230629,153300,164792710,5650,5650,5650,5650,0
20230629,153200,164792710,5650,5650,5650,5650,0
20230629,153100,164792710,5650,5650,5650,5650,0
20230629,153000,164792710,5650,5650,5650,5650,604
20230629,152900,161380110,5680,5680,5680,5680,0
20230629,152800,161380110,5680,5680,5680,5680,0
20230629,152700,161380110,5680,5680,5680,5680,0
20230629,152600,161380110,5680,5680,5680,5680,0
20230629,152500,161380110,5680,5680,5680,5680,0
20230629,152400,161380110,5680,5680,5680,5680,0
20230629,152300,161380110,5680,5680,5680,5680,0
20230629,152200,161380110,5680,5680,5680,5680,0
20230629,152100,161380110,5680,5680,5680,5680,0
20230629,152000,161380110,5680,5680,5680,5680,0
20230629,151900,161380110,5680,5680,5680,5680,0
20230629,151800,161380110,5680,5680,5680,5680,0
20230629,151700,161380110,5680,5680,5680,5680,0
20230629,151600,161380110,5680,5610,5680,5610,51
20230629,151500,161093430,5600,5600,5600,5600,0
20230629,151400,161093430,5600,5600,5600,5600,0
20230629,151300,161093430,5600,5630,5630,5600,2276
20230629,151200,148326650,5640,5640,5640,5640,0
20230629,151100,148326650,5640,5630,5640,5630,9
20230629,151000,148275970,5630,5630,5630,5630,15
20230629,150900,148191520,5640,5640,5640,5640,390
20230629,150800,145991920,5640,5640,5640,5640,0
20230629,150700,145991920,5640,5640,5640,5640,6
20230629,150600,145958080,5640,5640,5640,5640,11
20230629,150500,145896040,5640,5640,5640,5640,0
20230629,150400,145896040,5640,5640,5640,5640,0
20230629,150300,145896040,5640,5640,5640,5640,0
20230629,150200,145896040,5640,5640,5640,5640,26
20230629,150100,145749400,5640,5640,5640,5640,0
20230629,150000,145749400,5640,5640,5640,5640,28
20230629,145900,145591480,5640,5640,5640,5640,1
20230629,145800,145585840,5620,5620,5620,5620,0
20230629,145700,145585840,5620,5620,5620,5620,0
20230629,145600,145585840,5620,5620,5620,5620,0
20230629,145500,145585840,5620,5620,5620,5620,0
20230629,145400,145585840,5620,5620,5620,5620,0
20230629,145300,145585840,5620,5620,5620,5620,36
20230629,145200,145383520,5620,5620,5620,5620,200
20230629,145100,144259520,5640,5640,5640,5640,0
20230629,145000,144259520,5640,5640,5640,5640,0
20230629,144900,144259520,5640,5640,5640,5640,0
20230629,144800,144259520,5640,5640,5640,5640,0
20230629,144700,144259520,5640,5640,5640,5640,0
20230629,144600,144259520,5640,5640,5640,5640,0
20230629,144500,144259520,5640,5640,5640,5640,306
20230629,144400,142533680,5640,5630,5640,5630,1194
20230629,144300,135801750,5620,5620,5620,5620,0
20230629,144200,135801750,5620,5620,5620,5620,0
20230629,144100,135801750,5620,5610,5620,5610,906
20230629,144000,130719080,5620,5620,5620,5620,1
20230629,143900,130713460,5620,5630,5630,5620,531
20230629,143800,127729140,5630,5630,5630,5630,1
20230629,143700,127723510,5630,5630,5630,5630,39
20230629,143600,127503940,5630,5630,5630,5630,1
20230629,143500,127498310,5620,5630,5630,5620,253
20230629,143400,126074750,5630,5630,5630,5630,3
20230629,143300,126057860,5630,5630,5630,5630,0
20230629,143200,126057860,5630,5630,5630,5630,162
20230629,143100,125145800,5640,5640,5640,5640,0
20230629,143000,125145800,5640,5640,5640,5640,13
20230629,142900,125072480,5640,5640,5640,5640,0
20230629,142800,125072480,5640,5640,5640,5640,34
20230629,142700,124880720,5660,5660,5660,5660,75
20230629,142600,124456220,5660,5660,5660,5660,55
20230629,142500,124144920,5650,5650,5650,5650,0
20230629,142400,124144920,5650,5650,5650,5650,0
20230629,142300,124144920,5650,5650,5650,5650,0
20230629,142200,124144920,5650,5650,5650,5650,0
20230629,142100,124144920,5650,5650,5650,5650,0
20230629,142000,124144920,5650,5650,5650,5650,25
20230629,141900,124003670,5650,5650,5650,5650,1
20230629,141800,123998020,5640,5640,5640,5640,0
20230629,141700,123998020,5640,5640,5640,5640,0
20230629,141600,123998020,5640,5640,5640,5640,100
20230629,141500,123434020,5640,5640,5640,5640,5
20230629,141400,123405820,5640,5640,5640,5640,20
20230629,141300,123293020,5640,5640,5640,5640,0
20230629,141200,123293020,5640,5640,5640,5640,0
20230629,141100,123293020,5640,5640,5640,5640,0
20230629,141000,123293020,5640,5640,5640,5640,0
20230629,140900,123293020,5640,5640,5640,5640,0
20230629,140800,123293020,5640,5640,5640,5640,20
20230629,140700,123180220,5650,5650,5650,5650,0
20230629,140600,123180220,5650,5650,5650,5650,2
20230629,140500,123168920,5640,5640,5640,5640,2
20230629,140400,123157640,5650,5650,5650,5650,0
20230629,140300,123157640,5650,5650,5650,5650,809
20230629,140200,118586790,5650,5650,5650,5650,0
20230629,140100,118586790,5650,5650,5650,5650,233
20230629,140000,117270340,5660,5660,5660,5660,0
20230629,135900,117270340,5660,5660,5660,5660,0
20230629,135800,117270340,5660,5660,5660,5660,0
20230629,135700,117270340,5660,5660,5660,5660,0
20230629,135600,117270340,5660,5660,5660,5660,0
20230629,135500,117270340,5660,5660,5660,5660,0
20230629,135400,117270340,5660,5660,5660,5660,5
20230629,135300,117242040,5660,5660,5660,5660,25
20230629,135200,117100540,5660,5660,5660,5660,0
20230629,135100,117100540,5660,5660,5660,5660,5
20230629,135000,117072240,5660,5660,5660,5660,4
20230629,134900,117049600,5660,5660,5660,5660,0
20230629,134800,117049600,5660,5660,5660,5660,8
20230629,134700,117004320,5650,5650,5650,5650,0
20230629,134600,117004320,5650,5650,5650,5650,0
20230629,134500,117004320,5650,5650,5650,5650,0
20230629,134400,117004320,5650,5650,5650,5650,0
20230629,134300,117004320,5650,5650,5650,5650,0
20230629,134200,117004320,5650,5650,5650,5650,0
20230629,134100,117004320,5650,5650,5650,5650,0
20230629,134000,117004320,5650,5650,5650,5650,0
20230629,133900,117004320,5650,5650,5650,5650,0
20230629,133800,117004320,5650,5650,5650,5650,0
20230629,133700,117004320,5650,5650,5650,5650,0
20230629,133600,117004320,5650,5650,5650,5650,0
20230629,133500,117004320,5650,5650,5650,5650,0
20230629,133400,117004320,5650,5650,5650,5650,0
20230629,133300,117004320,5650,5660,5660,5650,6
20230629,133200,116970410,5650,5650,5650,5650,0
20230629,133100,116970410,5650,5650,5650,5650,0
20230629,133000,116970410,5650,5650,5650,5650,0
20230629,132900,116970410,5650,5650,5650,5650,0
20230629,132800,116970410,5650,5650,5650,5650,0
20230629,132700,116970410,5650,5650,5650,5650,0
20230629,132600,116970410,5650,5650,5650,5650,13
20230629,132500,116896960,5660,5660,5660,5660,121
20230629,132400,116212100,5670,5670,5670,5670,0
20230629,132300,116212100,5670,5670,5670,5670,0
20230629,132200,116212100,5670,5670,5670,5670,0
20230629,132100,116212100,5670,5670,5670,5670,1
20230629,132000,116206430,5670,5670,5670,5670,1
20230629,131900,116200760,5660,5660,5660,5660,0
20230629,131800,116200760,5660,5660,5660,5660,0
20230629,131700,116200760,5660,5660,5660,5660,0
20230629,131600,116200760,5660,5660,5660,5660,0
20230629,131500,116200760,5660,5660,5660,5660,0
20230629,131400,116200760,5660,5660,5660,5660,0
20230629,131300,116200760,5660,5660,5660,5660,0
20230629,131200,116200760,5660,5660,5660,5660,0
20230629,131100,116200760,5660,5660,5660,5660,0
20230629,131000,116200760,5660,5660,5660,5660,0
20230629,130900,116200760,5660,5660,5660,5660,0
20230629,130800,116200760,5660,5660,5660,5660,0
20230629,130700,116200760,5660,5660,5660,5660,0
20230629,130600,116200760,5660,5660,5660,5660,0
20230629,130500,116200760,5660,5660,5660,5660,20
20230629,130400,116087560,5670,5670,5670,5670,0
20230629,130300,116087560,5670,5670,5670,5670,0
20230629,130200,116087560,5670,5670,5670,5670,69
20230629,130100,115696330,5660,5660,5660,5660,0
20230629,130000,115696330,5660,5660,5660,5660,40
20230629,125900,115469930,5660,5660,5660,5660,0
20230629,125800,115469930,5660,5660,5660,5660,0
20230629,125700,115469930,5660,5660,5660,5660,0
20230629,125600,115469930,5660,5660,5660,5660,1
20230629,125500,115464270,5660,5660,5660,5660,0
20230629,125400,115464270,5660,5660,5660,5660,0
20230629,125300,115464270,5660,5660,5660,5660,3
20230629,125200,115447290,5660,5660,5660,5660,0
20230629,125100,115447290,5660,5660,5660,5660,0
20230629,125000,115447290,5660,5660,5660,5660,0
20230629,124900,115447290,5660,5660,5660,5660,18
20230629,124800,115345410,5660,5660,5660,5660,200
20230629,124700,114213410,5660,5660,5660,5660,21
20230629,124600,114094550,5650,5650,5650,5650,15
20230629,124500,114009800,5660,5660,5660,5660,0
20230629,124400,114009800,5660,5660,5660,5660,0
20230629,124300,114009800,5660,5660,5660,5660,10
20230629,124200,113953200,5650,5650,5650,5650,0
20230629,124100,113953200,5650,5660,5660,5650,601
20230629,124000,110557540,5660,5660,5660,5660,0
20230629,123900,110557540,5660,5660,5660,5660,0
20230629,123800,110557540,5660,5660,5660,5660,60
20230629,123700,110217940,5660,5660,5660,5660,0
20230629,123600,110217940,5660,5660,5660,5660,0
20230629,123500,110217940,5660,5660,5660,5660,2
20230629,123400,110206620,5660,5660,5660,5660,0
20230629,123300,110206620,5660,5660,5660,5660,51
20230629,123200,109917960,5660,5660,5660,5660,0
20230629,123100,109917960,5660,5660,5660,5660,2
20230629,123000,109906640,5660,5660,5660,5660,2
20230629,122900,109895320,5660,5660,5660,5660,0
20230629,122800,109895320,5660,5670,5670,5660,472
20230629,122700,107222840,5670,5670,5670,5670,0
20230629,122600,107222840,5670,5670,5670,5670,1
20230629,122500,107217170,5670,5670,5670,5670,0
20230629,122400,107217170,5670,5670,5670,5670,0
20230629,122300,107217170,5670,5670,5670,5670,0
20230629,122200,107217170,5670,5670,5670,5670,50
20230629,122100,106933670,5690,5690,5690,5690,0
20230629,122000,106933670,5690,5690,5690,5690,0
20230629,121900,106933670,5690,5690,5690,5690,0
20230629,121800,106933670,5690,5690,5690,5690,0
20230629,121700,106933670,5690,5690,5690,5690,0
20230629,121600,106933670,5690,5690,5690,5690,0
20230629,121500,106933670,5690,5690,5690,5690,0
20230629,121400,106933670,5690,5690,5690,5690,0
20230629,121300,106933670,5690,5690,5690,5690,5
20230629,121200,106905220,5690,5690,5690,5690,0
20230629,121100,106905220,5690,5690,5690,5690,1
20230629,121000,106899530,5670,5670,5670,5670,0
20230629,120900,106899530,5670,5670,5670,5670,35
20230629,120800,106701080,5670,5670,5670,5670,0
20230629,120700,106701080,5670,5670,5670,5670,0
20230629,120600,106701080,5670,5670,5670,5670,0
20230629,120500,106701080,5670,5670,5670,5670,0
20230629,120400,106701080,5670,5670,5670,5670,50
20230629,120300,106417580,5690,5690,5690,5690,0
20230629,120200,106417580,5690,5690,5690,5690,0
20230629,120100,106417580,5690,5690,5690,5690,1
20230629,120000,106411890,5700,5700,5700,5700,0
20230629,115900,106411890,5700,5700,5700,5700,0
20230629,115800,106411890,5700,5700,5700,5700,0
20230629,115700,106411890,5700,5700,5700,5700,0
20230629,115600,106411890,5700,5690,5750,5690,358
20230629,115500,104363000,5680,5680,5680,5680,0
20230629,115400,104363000,5680,5680,5680,5680,0
20230629,115300,104363000,5680,5680,5680,5680,0
20230629,115200,104363000,5680,5680,5680,5680,0
20230629,115100,104363000,5680,5680,5680,5680,0
20230629,115000,104363000,5680,5680,5680,5680,469
20230629,114900,101699080,5680,5680,5680,5680,71
20230629,114800,101295800,5680,5680,5680,5680,0
20230629,114700,101295800,5680,5680,5680,5680,1
20230629,114600,101290120,5680,5680,5680,5680,0
20230629,114500,101290120,5680,5680,5680,5680,0
20230629,114400,101290120,5680,5680,5680,5670,49
20230629,114300,101012270,5670,5670,5670,5670,56
20230629,114200,100694750,5670,5670,5670,5670,0
20230629,114100,100694750,5670,5670,5670,5670,0
20230629,114000,100694750,5670,5670,5670,5670,0
20230629,113900,100694750,5670,5670,5670,5670,0
20230629,113800,100694750,5670,5660,5670,5660,2
20230629,113700,100683420,5650,5650,5650,5650,0
20230629,113600,100683420,5650,5650,5650,5650,0
20230629,113500,100683420,5650,5650,5650,5650,0
20230629,113400,100683420,5650,5650,5650,5650,0
20230629,113300,100683420,5650,5650,5650,5650,0
20230629,113200,100683420,5650,5650,5650,5650,0
20230629,113100,100683420,5650,5650,5650,5650,144
20230629,113000,99869820,5650,5650,5650,5650,0
20230629,112900,99869820,5650,5650,5650,5650,0
20230629,112800,99869820,5650,5650,5650,5650,0
20230629,112700,99869820,5650,5650,5650,5650,1
20230629,112600,99864170,5640,5640,5640,5640,0
20230629,112500,99864170,5640,5640,5640,5640,23
20230629,112400,99734450,5640,5640,5640,5640,0
20230629,112300,99734450,5640,5640,5640,5640,0
20230629,112200,99734450,5640,5640,5640,5640,150
20230629,112100,98888450,5620,5620,5620,5620,0
20230629,112000,98888450,5620,5620,5620,5620,0
20230629,111900,98888450,5620,5620,5620,5620,0
20230629,111800,98888450,5620,5620,5620,5620,0
20230629,111700,98888450,5620,5620,5620,5620,6
20230629,111600,98854730,5630,5630,5630,5630,0
20230629,111500,98854730,5630,5630,5630,5630,10
20230629,111400,98798430,5630,5630,5630,5630,10
20230629,111300,98742130,5630,5630,5630,5630,68
20230629,111200,98359290,5630,5630,5630,5620,1390
20230629,111100,90540290,5630,5640,5640,5630,141
20230629,111000,89746450,5640,5630,5640,5630,141
20230629,110900,88952610,5630,5630,5630,5630,990
20230629,110800,83378910,5630,5630,5630,5630,280
20230629,110700,81802510,5640,5630,5640,5630,58
20230629,110600,81475920,5640,5640,5640,5640,0
20230629,110500,81475920,5640,5640,5640,5640,0
20230629,110400,81475920,5640,5640,5640,5640,180
20230629,110300,80460720,5650,5650,5650,5650,0
20230629,110200,80460720,5650,5650,5650,5650,111
20230629,110100,79833570,5650,5650,5650,5650,12
20230629,110000,79765770,5650,5650,5650,5650,0
20230629,105900,79765770,5650,5650,5650,5650,0
20230629,105800,79765770,5650,5650,5650,5650,0
20230629,105700,79765770,5650,5650,5650,5650,0
20230629,105600,79765770,5650,5650,5650,5650,25
20230629,105500,79624520,5650,5650,5650,5650,0
20230629,105400,79624520,5650,5650,5650,5650,0
20230629,105300,79624520,5650,5650,5650,5650,0
20230629,105200,79624520,5650,5650,5650,5650,159
20230629,105100,78726170,5650,5650,5650,5650,0
20230629,105000,78726170,5650,5650,5650,5650,0
20230629,104900,78726170,5650,5650,5650,5650,0
20230629,104800,78726170,5650,5650,5650,5650,176
20230629,104700,77731770,5650,5650,5650,5650,21
20230629,104600,77613120,5650,5650,5650,5650,10
20230629,104500,77556620,5650,5650,5650,5650,6
20230629,104400,77522720,5650,5630,5650,5630,178
20230629,104300,76519860,5630,5630,5630,5630,0
20230629,104200,76519860,5630,5670,5670,5630,1032
20230629,104100,70695320,5670,5670,5670,5670,671
20230629,104000,66890750,5650,5660,5660,5650,20
20230629,103900,66777630,5670,5670,5670,5670,0
20230629,103800,66777630,5670,5670,5670,5670,0
20230629,103700,66777630,5670,5670,5670,5670,2
20230629,103600,66766290,5670,5670,5670,5670,0
20230629,103500,66766290,5670,5670,5670,5670,0
20230629,103400,66766290,5670,5670,5670,5670,1
20230629,103300,66760620,5650,5650,5650,5650,0
20230629,103200,66760620,5650,5650,5650,5650,0
20230629,103100,66760620,5650,5650,5650,5650,3
20230629,103000,66743670,5650,5650,5650,5650,0
20230629,102900,66743670,5650,5650,5650,5650,8
20230629,102800,66698470,5640,5640,5640,5640,0
20230629,102700,66698470,5640,5660,5660,5640,221
20230629,102600,65452010,5670,5670,5670,5640,1868
20230629,102500,54885380,5680,5680,5680,5680,2
20230629,102400,54874020,5680,5690,5690,5680,2327
20230629,102300,41637840,5700,5700,5700,5700,0
20230629,102200,41637840,5700,5700,5700,5700,0
20230629,102100,41637840,5700,5700,5700,5700,7
20230629,102000,41597940,5700,5700,5700,5700,4
20230629,101900,41575140,5700,5700,5700,5700,100
20230629,101800,41005140,5690,5690,5690,5690,0
20230629,101700,41005140,5690,5700,5700,5690,306
20230629,101600,39263980,5690,5690,5690,5690,2
20230629,101500,39252600,5690,5690,5690,5690,0
20230629,101400,39252600,5690,5690,5690,5690,0
20230629,101300,39252600,5690,5690,5690,5690,0
20230629,101200,39252600,5690,5700,5700,5690,200
20230629,101100,38113600,5700,5700,5700,5700,4
20230629,101000,38090800,5700,5700,5700,5700,1
20230629,100900,38085100,5690,5690,5690,5690,0
20230629,100800,38085100,5690,5690,5690,5690,0
20230629,100700,38085100,5690,5690,5690,5690,0
20230629,100600,38085100,5690,5690,5690,5690,824
20230629,100500,33396540,5690,5690,5690,5690,100
20230629,100400,32827540,5690,5690,5690,5690,0
20230629,100300,32827540,5690,5690,5690,5690,0
20230629,100200,32827540,5690,5690,5690,5690,0
20230629,100100,32827540,5690,5690,5690,5690,45
20230629,100000,32571490,5690,5690,5690,5690,0
20230629,095900,32571490,5690,5690,5690,5690,0
20230629,095800,32571490,5690,5690,5690,5690,0
20230629,095700,32571490,5690,5690,5690,5690,0
20230629,095600,32571490,5690,5690,5690,5690,0
20230629,095500,32571490,5690,5690,5690,5690,0
20230629,095400,32571490,5690,5690,5690,5690,0
20230629,095300,32571490,5690,5690,5690,5690,0
20230629,095200,32571490,5690,5690,5690,5690,0
20230629,095100,32571490,5690,5690,5690,5690,180
20230629,095000,31547290,5690,5690,5690,5690,0
20230629,094900,31547290,5690,5690,5690,5690,30
20230629,094800,31376590,5690,5690,5690,5690,10
20230629,094700,31319690,5690,5690,5690,5690,0
20230629,094600,31319690,5690,5690,5690,5690,17
20230629,094500,31222960,5710,5710,5710,5710,0
20230629,094400,31222960,5710,5710,5710,5710,0
20230629,094300,31222960,5710,5710,5710,5710,0
20230629,094200,31222960,5710,5710,5710,5710,0
20230629,094100,31222960,5710,5710,5710,5710,0
20230629,094000,31222960,5710,5710,5710,5710,438
20230629,093900,28721980,5700,5700,5700,5700,2
20230629,093800,28710580,5710,5710,5710,5710,100
20230629,093700,28139580,5710,5700,5710,5690,815
20230629,093600,23502010,5710,5710,5710,5710,0
20230629,093500,23502010,5710,5710,5710,5710,0
20230629,093400,23502010,5710,5710,5710,5710,0
20230629,093300,23502010,5710,5710,5710,5710,1
20230629,093200,23496300,5710,5710,5710,5710,0
20230629,093100,23496300,5710,5710,5710,5710,3
20230629,093000,23479170,5690,5690,5690,5690,0
20230629,092900,23479170,5690,5690,5690,5690,0
20230629,092800,23479170,5690,5690,5690,5690,0
20230629,092700,23479170,5690,5690,5690,5690,0
20230629,092600,23479170,5690,5690,5690,5690,190
20230629,092500,22398070,5700,5700,5700,5700,1160
20230629,092400,15786070,5700,5700,5700,5700,0
20230629,092300,15786070,5700,5700,5700,5700,0
20230629,092200,15786070,5700,5700,5700,5700,0
20230629,092100,15786070,5700,5700,5700,5700,0
20230629,092000,15786070,5700,5700,5700,5700,0
20230629,091900,15786070,5700,5700,5700,5700,485
20230629,091800,13021570,5700,5700,5700,5700,0
20230629,091700,13021570,5700,5710,5710,5700,520
20230629,091600,10056200,5710,5710,5710,5710,83
20230629,091500,9582270,5730,5730,5730,5730,0
20230629,091400,9582270,5730,5730,5730,5730,0
20230629,091300,9582270,5730,5730,5730,5730,22
20230629,091200,9456210,5730,5730,5730,5730,1
20230629,091100,9450480,5700,5700,5700,5700,0
20230629,091000,9450480,5700,5700,5700,5700,17
20230629,090900,9353580,5700,5700,5700,5700,0
20230629,090800,9353580,5700,5700,5700,5700,30
20230629,090700,9182580,5700,5700,5700,5700,0
20230629,090600,9182580,5700,5700,5700,5700,0
20230629,090500,9182580,5700,5730,5730,5700,1020
20230629,090400,3358240,5740,5740,5740,5740,7
20230629,090300,3318060,5740,5740,5740,5740,45
20230629,090200,3059760,5740,5750,5750,5720,31
20230629,090100,2881580,5710,5720,5720,5710,469
20230629,090000,202300,5780,5780,5780,5780,35