KissMeData/119850/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195200,862886915,4710,4710,4710,4710,12380
20230629,195100,862886915,4710,4710,4710,4710,0
20230629,195000,862886915,4710,4710,4710,4710,0
20230629,194900,862886915,4710,4710,4710,4710,0
20230629,194800,862886915,4710,4710,4710,4710,0
20230629,194700,862886915,4710,4710,4710,4710,0
20230629,194600,862886915,4710,4710,4710,4710,0
20230629,194500,862886915,4710,4710,4710,4710,0
20230629,194400,862886915,4710,4710,4710,4710,0
20230629,194300,862886915,4710,4710,4710,4710,0
20230629,194200,862886915,4710,4710,4710,4710,0
20230629,194100,862886915,4710,4710,4710,4710,0
20230629,194000,862886915,4710,4710,4710,4710,0
20230629,193900,862886915,4710,4710,4710,4710,0
20230629,193800,862886915,4710,4710,4710,4710,0
20230629,193700,862886915,4710,4710,4710,4710,0
20230629,193600,862886915,4710,4710,4710,4710,0
20230629,193500,862886915,4710,4710,4710,4710,0
20230629,193400,862886915,4710,4710,4710,4710,0
20230629,193300,862886915,4710,4710,4710,4710,0
20230629,193200,862886915,4710,4710,4710,4710,0
20230629,193100,862886915,4710,4710,4710,4710,0
20230629,193000,862886915,4710,4710,4710,4710,0
20230629,192900,862886915,4710,4710,4710,4710,0
20230629,192800,862886915,4710,4710,4710,4710,0
20230629,192700,862886915,4710,4710,4710,4710,0
20230629,192600,862886915,4710,4710,4710,4710,0
20230629,192500,862886915,4710,4710,4710,4710,0
20230629,192400,862886915,4710,4710,4710,4710,0
20230629,192300,862886915,4710,4710,4710,4710,0
20230629,192200,862886915,4710,4710,4710,4710,12380
20230629,192100,862886915,4710,4710,4710,4710,0
20230629,192000,862886915,4710,4710,4710,4710,0
20230629,191900,862886915,4710,4710,4710,4710,0
20230629,191800,862886915,4710,4710,4710,4710,0
20230629,191700,862886915,4710,4710,4710,4710,0
20230629,191600,862886915,4710,4710,4710,4710,0
20230629,191500,862886915,4710,4710,4710,4710,0
20230629,191400,862886915,4710,4710,4710,4710,0
20230629,191300,862886915,4710,4710,4710,4710,0
20230629,191200,862886915,4710,4710,4710,4710,0
20230629,191100,862886915,4710,4710,4710,4710,0
20230629,191000,862886915,4710,4710,4710,4710,0
20230629,190900,862886915,4710,4710,4710,4710,0
20230629,190800,862886915,4710,4710,4710,4710,0
20230629,190700,862886915,4710,4710,4710,4710,0
20230629,190600,862886915,4710,4710,4710,4710,0
20230629,190500,862886915,4710,4710,4710,4710,0
20230629,190400,862886915,4710,4710,4710,4710,0
20230629,190300,862886915,4710,4710,4710,4710,0
20230629,190200,862886915,4710,4710,4710,4710,0
20230629,190100,862886915,4710,4710,4710,4710,0
20230629,190000,862886915,4710,4710,4710,4710,0
20230629,185900,862886915,4710,4710,4710,4710,0
20230629,185800,862886915,4710,4710,4710,4710,0
20230629,185700,862886915,4710,4710,4710,4710,0
20230629,185600,862886915,4710,4710,4710,4710,0
20230629,185500,862886915,4710,4710,4710,4710,0
20230629,185400,862886915,4710,4710,4710,4710,0
20230629,185300,862886915,4710,4710,4710,4710,0
20230629,185200,862886915,4710,4710,4710,4710,12380
20230629,185100,862886915,4710,4710,4710,4710,0
20230629,185000,862886915,4710,4710,4710,4710,0
20230629,184900,862886915,4710,4710,4710,4710,0
20230629,184800,862886915,4710,4710,4710,4710,0
20230629,184700,862886915,4710,4710,4710,4710,0
20230629,184600,862886915,4710,4710,4710,4710,0
20230629,184500,862886915,4710,4710,4710,4710,0
20230629,184400,862886915,4710,4710,4710,4710,0
20230629,184300,862886915,4710,4710,4710,4710,0
20230629,184200,862886915,4710,4710,4710,4710,0
20230629,184100,862886915,4710,4710,4710,4710,0
20230629,184000,862886915,4710,4710,4710,4710,0
20230629,183900,862886915,4710,4710,4710,4710,0
20230629,183800,862886915,4710,4710,4710,4710,0
20230629,183700,862886915,4710,4710,4710,4710,0
20230629,183600,862886915,4710,4710,4710,4710,0
20230629,183500,862886915,4710,4710,4710,4710,0
20230629,183400,862886915,4710,4710,4710,4710,0
20230629,183300,862886915,4710,4710,4710,4710,0
20230629,183200,862886915,4710,4710,4710,4710,0
20230629,183100,862886915,4710,4710,4710,4710,0
20230629,183000,862886915,4710,4710,4710,4710,0
20230629,182900,862886915,4710,4710,4710,4710,0
20230629,182800,862886915,4710,4710,4710,4710,0
20230629,182700,862886915,4710,4710,4710,4710,0
20230629,182600,862886915,4710,4710,4710,4710,0
20230629,182500,862886915,4710,4710,4710,4710,0
20230629,182400,862886915,4710,4710,4710,4710,0
20230629,182300,862886915,4710,4710,4710,4710,0
20230629,182200,862886915,4710,4710,4710,4710,12380
20230629,182100,862886915,4710,4710,4710,4710,0
20230629,182000,862886915,4710,4710,4710,4710,0
20230629,181900,862886915,4710,4710,4710,4710,0
20230629,181800,862886915,4710,4710,4710,4710,0
20230629,181700,862886915,4710,4710,4710,4710,0
20230629,181600,862886915,4710,4710,4710,4710,0
20230629,181500,862886915,4710,4710,4710,4710,0
20230629,181400,862886915,4710,4710,4710,4710,0
20230629,181300,862886915,4710,4710,4710,4710,0
20230629,181200,862886915,4710,4710,4710,4710,0
20230629,181100,862886915,4710,4710,4710,4710,0
20230629,181000,862886915,4710,4710,4710,4710,0
20230629,180900,862886915,4710,4710,4710,4710,0
20230629,180800,862886915,4710,4710,4710,4710,0
20230629,180700,862886915,4710,4710,4710,4710,0
20230629,180600,862886915,4710,4710,4710,4710,0
20230629,180500,862886915,4710,4710,4710,4710,0
20230629,180400,862886915,4710,4710,4710,4710,0
20230629,180300,862886915,4710,4710,4710,4710,0
20230629,180200,862886915,4710,4710,4710,4710,0
20230629,180100,862886915,4710,4710,4710,4710,0
20230629,180000,862886915,4710,4710,4710,4710,0
20230629,175900,862886915,4710,4710,4710,4710,0
20230629,175800,862886915,4710,4710,4710,4710,0
20230629,175700,862886915,4710,4710,4710,4710,0
20230629,175600,862886915,4710,4710,4710,4710,0
20230629,175500,862886915,4710,4710,4710,4710,0
20230629,175400,862886915,4710,4710,4710,4710,0
20230629,175300,862886915,4710,4710,4710,4710,0
20230629,175200,862886915,4710,4710,4710,4710,12380
20230629,175100,862886915,4710,4710,4710,4710,0
20230629,175000,862886915,4710,4710,4710,4710,0
20230629,174900,862886915,4710,4710,4710,4710,0
20230629,174800,862886915,4710,4710,4710,4710,0
20230629,174700,862886915,4710,4710,4710,4710,0
20230629,174600,862886915,4710,4710,4710,4710,0
20230629,174500,862886915,4710,4710,4710,4710,0
20230629,174400,862886915,4710,4710,4710,4710,0
20230629,174300,862886915,4710,4710,4710,4710,0
20230629,174200,862886915,4710,4710,4710,4710,0
20230629,174100,862886915,4710,4710,4710,4710,0
20230629,174000,862886915,4710,4710,4710,4710,0
20230629,173900,862886915,4710,4710,4710,4710,0
20230629,173800,862886915,4710,4710,4710,4710,0
20230629,173700,862886915,4710,4710,4710,4710,0
20230629,173600,862886915,4710,4710,4710,4710,0
20230629,173500,862886915,4710,4710,4710,4710,0
20230629,173400,862886915,4710,4710,4710,4710,0
20230629,173300,862886915,4710,4710,4710,4710,0
20230629,173200,862886915,4710,4710,4710,4710,0
20230629,173100,862886915,4710,4710,4710,4710,0
20230629,173000,862886915,4710,4710,4710,4710,0
20230629,172900,862886915,4710,4710,4710,4710,0
20230629,172800,862886915,4710,4710,4710,4710,0
20230629,172700,862886915,4710,4710,4710,4710,0
20230629,172600,862886915,4710,4710,4710,4710,0
20230629,172500,862886915,4710,4710,4710,4710,0
20230629,172400,862886915,4710,4710,4710,4710,0
20230629,172300,862886915,4710,4710,4710,4710,0
20230629,172200,862886915,4710,4710,4710,4710,12380
20230629,172100,862886915,4710,4710,4710,4710,0
20230629,172000,862886915,4710,4710,4710,4710,0
20230629,171900,862886915,4710,4710,4710,4710,0
20230629,171800,862886915,4710,4710,4710,4710,0
20230629,171700,862886915,4710,4710,4710,4710,0
20230629,171600,862886915,4710,4710,4710,4710,0
20230629,171500,862886915,4710,4710,4710,4710,0
20230629,171400,862886915,4710,4710,4710,4710,0
20230629,171300,862886915,4710,4710,4710,4710,0
20230629,171200,862886915,4710,4710,4710,4710,0
20230629,171100,862886915,4710,4710,4710,4710,0
20230629,171000,862886915,4710,4710,4710,4710,0
20230629,170900,862886915,4710,4710,4710,4710,0
20230629,170800,862886915,4710,4710,4710,4710,0
20230629,170700,862886915,4710,4710,4710,4710,0
20230629,170600,862886915,4710,4710,4710,4710,0
20230629,170500,862886915,4710,4710,4710,4710,0
20230629,170400,862886915,4710,4710,4710,4710,0
20230629,170300,862886915,4710,4710,4710,4710,0
20230629,170200,862886915,4710,4710,4710,4710,0
20230629,170100,862886915,4710,4710,4710,4710,0
20230629,170000,862886915,4710,4710,4710,4710,0
20230629,165900,862886915,4710,4710,4710,4710,0
20230629,165800,862886915,4710,4710,4710,4710,0
20230629,165700,862886915,4710,4710,4710,4710,0
20230629,165600,862886915,4710,4710,4710,4710,0
20230629,165500,862886915,4710,4710,4710,4710,0
20230629,165400,862886915,4710,4710,4710,4710,0
20230629,165300,862886915,4710,4710,4710,4710,0
20230629,165200,862886915,4710,4710,4710,4710,12380
20230629,165100,862886915,4710,4710,4710,4710,0
20230629,165000,862886915,4710,4710,4710,4710,0
20230629,164900,862886915,4710,4710,4710,4710,0
20230629,164800,862886915,4710,4710,4710,4710,0
20230629,164700,862886915,4710,4710,4710,4710,0
20230629,164600,862886915,4710,4710,4710,4710,0
20230629,164500,862886915,4710,4710,4710,4710,0
20230629,164400,862886915,4710,4710,4710,4710,0
20230629,164300,862886915,4710,4710,4710,4710,0
20230629,164200,862886915,4710,4710,4710,4710,0
20230629,164100,862886915,4710,4710,4710,4710,0
20230629,164000,862886915,4710,4710,4710,4710,0
20230629,163900,862886915,4710,4710,4710,4710,0
20230629,163800,862886915,4710,4710,4710,4710,0
20230629,163700,862886915,4710,4710,4710,4710,0
20230629,163600,862886915,4710,4710,4710,4710,0
20230629,163500,862886915,4710,4710,4710,4710,0
20230629,163400,862886915,4710,4710,4710,4710,0
20230629,163300,862886915,4710,4710,4710,4710,0
20230629,163200,862886915,4710,4710,4710,4710,0
20230629,163100,862886915,4710,4710,4710,4710,0
20230629,163000,862886915,4710,4710,4710,4710,0
20230629,162900,862886915,4710,4710,4710,4710,0
20230629,162800,862886915,4710,4710,4710,4710,0
20230629,162700,862886915,4710,4710,4710,4710,0
20230629,162600,862886915,4710,4710,4710,4710,0
20230629,162500,862886915,4710,4710,4710,4710,0
20230629,162400,862886915,4710,4710,4710,4710,0
20230629,162300,862886915,4710,4710,4710,4710,0
20230629,162200,862886915,4710,4710,4710,4710,12380
20230629,162100,862886915,4710,4710,4710,4710,0
20230629,162000,862886915,4710,4710,4710,4710,0
20230629,161900,862886915,4710,4710,4710,4710,0
20230629,161800,862886915,4710,4710,4710,4710,0
20230629,161700,862886915,4710,4710,4710,4710,0
20230629,161600,862886915,4710,4710,4710,4710,0
20230629,161500,862886915,4710,4710,4710,4710,0
20230629,161400,862886915,4710,4710,4710,4710,0
20230629,161300,862886915,4710,4710,4710,4710,0
20230629,161200,862886915,4710,4710,4710,4710,0
20230629,161100,862886915,4710,4710,4710,4710,0
20230629,161000,862886915,4710,4710,4710,4710,0
20230629,160900,862886915,4710,4710,4710,4710,0
20230629,160800,862886915,4710,4710,4710,4710,0
20230629,160700,862886915,4710,4710,4710,4710,0
20230629,160600,862886915,4710,4710,4710,4710,0
20230629,160500,862886915,4710,4710,4710,4710,0
20230629,160400,862886915,4710,4710,4710,4710,0
20230629,160300,862886915,4710,4710,4710,4710,0
20230629,160200,862886915,4710,4710,4710,4710,0
20230629,160100,862886915,4710,4710,4710,4710,0
20230629,160000,862886915,4710,4710,4710,4710,0
20230629,155900,862886915,4710,4710,4710,4710,0
20230629,155800,862886915,4710,4710,4710,4710,0
20230629,155700,862886915,4710,4710,4710,4710,0
20230629,155600,862886915,4710,4710,4710,4710,0
20230629,155500,862886915,4710,4710,4710,4710,0
20230629,155400,862886915,4710,4710,4710,4710,0
20230629,155300,862886915,4710,4710,4710,4710,0
20230629,155200,862886915,4710,4710,4710,4710,12380
20230629,155100,862886915,4710,4710,4710,4710,0
20230629,155000,862886915,4710,4710,4710,4710,0
20230629,154900,862886915,4710,4710,4710,4710,0
20230629,154800,862886915,4710,4710,4710,4710,0
20230629,154700,862886915,4710,4710,4710,4710,0
20230629,154600,862886915,4710,4710,4710,4710,0
20230629,154500,862886915,4710,4710,4710,4710,0
20230629,154400,862886915,4710,4710,4710,4710,0
20230629,154300,862886915,4710,4710,4710,4710,0
20230629,154200,862886915,4710,4710,4710,4710,0
20230629,154100,862886915,4710,4710,4710,4710,0
20230629,154000,862886915,4710,4710,4710,4710,0
20230629,153900,862886915,4710,4710,4710,4710,0
20230629,153800,862886915,4710,4710,4710,4710,0
20230629,153700,862886915,4710,4710,4710,4710,0
20230629,153600,862886915,4710,4710,4710,4710,0
20230629,153500,862886915,4710,4710,4710,4710,0
20230629,153400,862886915,4710,4710,4710,4710,0
20230629,153300,862886915,4710,4710,4710,4710,0
20230629,153200,862886915,4710,4710,4710,4710,0
20230629,153100,862886915,4710,4710,4710,4710,0
20230629,153000,862886915,4710,4710,4710,4710,12380
20230629,152900,804577115,4690,4690,4690,4690,0
20230629,152800,804577115,4690,4690,4690,4690,0
20230629,152700,804577115,4690,4690,4690,4690,0
20230629,152600,804577115,4690,4690,4690,4690,0
20230629,152500,804577115,4690,4690,4690,4690,0
20230629,152400,804577115,4690,4690,4690,4690,0
20230629,152300,804577115,4690,4690,4690,4690,0
20230629,152200,804577115,4690,4690,4690,4690,0
20230629,152100,804577115,4690,4690,4690,4690,0
20230629,152000,804577115,4690,4690,4690,4690,0
20230629,151900,804577115,4690,4670,4690,4670,11
20230629,151800,804525725,4690,4690,4690,4690,0
20230629,151700,804525725,4690,4690,4690,4690,100
20230629,151600,804056725,4670,4670,4670,4670,206
20230629,151500,803094705,4690,4690,4690,4690,0
20230629,151400,803094705,4690,4690,4695,4690,351
20230629,151300,801448115,4690,4685,4690,4685,97
20230629,151200,800993435,4685,4670,4690,4670,2442
20230629,151100,789571230,4670,4670,4670,4670,200
20230629,151000,788637230,4670,4670,4670,4670,122
20230629,150900,788067490,4670,4670,4670,4670,0
20230629,150800,788067490,4670,4670,4670,4670,179
20230629,150700,787231560,4670,4675,4675,4670,283
20230629,150600,785909840,4670,4670,4670,4670,200
20230629,150500,784975840,4670,4670,4670,4670,1800
20230629,150400,776569840,4675,4675,4675,4675,697
20230629,150300,773311365,4695,4700,4705,4695,886
20230629,150200,769149400,4705,4700,4705,4700,9
20230629,150100,769107070,4670,4670,4670,4670,0
20230629,150000,769107070,4670,4670,4670,4670,0
20230629,145900,769107070,4670,4670,4670,4670,0
20230629,145800,769107070,4670,4695,4695,4670,281
20230629,145700,767788600,4670,4675,4675,4670,52
20230629,145600,767545750,4670,4670,4670,4670,402
20230629,145500,765668410,4660,4660,4660,4660,0
20230629,145400,765668410,4660,4660,4660,4660,0
20230629,145300,765668410,4660,4665,4665,4660,58
20230629,145200,765397980,4660,4660,4660,4660,0
20230629,145100,765397980,4660,4710,4710,4660,1154
20230629,145000,760013600,4710,4710,4710,4710,2
20230629,144900,760004180,4710,4710,4710,4710,13
20230629,144800,759942950,4705,4700,4705,4700,505
20230629,144700,757569440,4700,4700,4700,4700,0
20230629,144600,757569440,4700,4700,4700,4700,0
20230629,144500,757569440,4700,4700,4700,4700,10
20230629,144400,757522440,4680,4695,4695,4645,2192
20230629,144300,747312385,4695,4695,4695,4695,0
20230629,144200,747312385,4695,4695,4695,4695,0
20230629,144100,747312385,4695,4695,4695,4695,0
20230629,144000,747312385,4695,4695,4695,4695,0
20230629,143900,747312385,4695,4695,4695,4695,0
20230629,143800,747312385,4695,4695,4695,4695,101
20230629,143700,746838190,4690,4690,4690,4690,202
20230629,143600,745890810,4700,4700,4700,4700,0
20230629,143500,745890810,4700,4700,4700,4700,5
20230629,143400,745867310,4700,4700,4700,4700,139
20230629,143300,745214010,4700,4700,4700,4700,1824
20230629,143200,736641210,4700,4715,4715,4700,200
20230629,143100,735701180,4720,4720,4720,4720,0
20230629,143000,735701180,4720,4720,4720,4720,1859
20230629,142900,726926700,4720,4720,4720,4720,0
20230629,142800,726926700,4720,4710,4720,4710,4111
20230629,142700,707525880,4710,4710,4710,4710,0
20230629,142600,707525880,4710,4710,4710,4710,0
20230629,142500,707525880,4710,4710,4710,4710,0
20230629,142400,707525880,4710,4710,4710,4710,0
20230629,142300,707525880,4710,4710,4710,4710,0
20230629,142200,707525880,4710,4710,4710,4710,1
20230629,142100,707521170,4685,4685,4685,4685,0
20230629,142000,707521170,4685,4685,4685,4685,0
20230629,141900,707521170,4685,4685,4685,4685,1130
20230629,141800,702227120,4685,4685,4685,4685,1128
20230629,141700,696942440,4705,4700,4705,4700,750
20230629,141600,693417190,4705,4700,4705,4700,107
20230629,141500,692914010,4700,4700,4700,4700,450
20230629,141400,690799010,4700,4700,4700,4700,150
20230629,141300,690094010,4700,4700,4700,4700,397
20230629,141200,688228110,4700,4690,4710,4690,4122
20230629,141100,668817350,4690,4690,4695,4690,104
20230629,141000,668329585,4690,4685,4690,4685,499
20230629,140900,665989540,4685,4685,4685,4685,1
20230629,140800,665984855,4650,4695,4700,4650,623
20230629,140700,663082600,4665,4665,4665,4665,4
20230629,140600,663063940,4665,4665,4665,4665,0
20230629,140500,663063940,4665,4665,4665,4665,0
20230629,140400,663063940,4665,4665,4665,4665,50
20230629,140300,662830690,4685,4685,4685,4685,0
20230629,140200,662830690,4685,4685,4685,4685,122
20230629,140100,662259120,4685,4685,4685,4685,2
20230629,140000,662249750,4685,4685,4700,4685,264
20230629,135900,661012895,4700,4660,4700,4660,11147
20230629,135800,608811105,4650,4650,4650,4650,0
20230629,135700,608811105,4650,4650,4650,4650,0
20230629,135600,608811105,4650,4650,4650,4650,55
20230629,135500,608555355,4650,4650,4650,4650,0
20230629,135400,608555355,4650,4650,4650,4650,50
20230629,135300,608322855,4650,4650,4650,4650,0
20230629,135200,608322855,4650,4650,4650,4650,0
20230629,135100,608322855,4650,4650,4650,4650,0
20230629,135000,608322855,4650,4650,4650,4650,100
20230629,134900,607857855,4650,4650,4650,4650,0
20230629,134800,607857855,4650,4650,4650,4650,1415
20230629,134700,601278105,4655,4655,4655,4655,0
20230629,134600,601278105,4655,4655,4655,4650,787
20230629,134500,597616550,4655,4655,4655,4655,50
20230629,134400,597383800,4655,4660,4660,4655,131
20230629,134300,596773990,4660,4655,4660,4650,579
20230629,134200,594081180,4665,4665,4665,4665,0
20230629,134100,594081180,4665,4665,4665,4665,0
20230629,134000,594081180,4665,4665,4665,4665,1
20230629,133900,594076515,4670,4670,4670,4670,0
20230629,133800,594076515,4670,4670,4670,4670,0
20230629,133700,594076515,4670,4670,4670,4670,0
20230629,133600,594076515,4670,4670,4670,4670,5
20230629,133500,594053165,4670,4670,4670,4670,5
20230629,133400,594029815,4670,4670,4670,4670,0
20230629,133300,594029815,4670,4670,4670,4670,1
20230629,133200,594025145,4675,4675,4675,4675,0
20230629,133100,594025145,4675,4650,4675,4650,101
20230629,133000,593555470,4650,4650,4650,4650,20
20230629,132900,593462470,4650,4655,4655,4650,2396
20230629,132800,582320815,4650,4650,4650,4650,182
20230629,132700,581474515,4650,4655,4655,4650,481
20230629,132600,579237835,4655,4660,4660,4655,220
20230629,132500,578213720,4675,4675,4675,4675,0
20230629,132400,578213720,4675,4675,4675,4675,1
20230629,132300,578209045,4655,4660,4660,4655,1000
20230629,132200,573553545,4680,4680,4680,4680,1
20230629,132100,573548865,4680,4680,4680,4680,0
20230629,132000,573548865,4680,4680,4680,4680,6
20230629,131900,573520785,4680,4680,4680,4680,6
20230629,131800,573492705,4655,4655,4655,4655,0
20230629,131700,573492705,4655,4655,4655,4655,5
20230629,131600,573469430,4655,4655,4655,4655,0
20230629,131500,573469430,4655,4655,4655,4655,0
20230629,131400,573469430,4655,4655,4655,4655,0
20230629,131300,573469430,4655,4655,4655,4655,3
20230629,131200,573455465,4655,4655,4655,4655,0
20230629,131100,573455465,4655,4655,4655,4655,70
20230629,131000,573129615,4680,4680,4680,4680,65
20230629,130900,572825415,4680,4685,4685,4650,2589
20230629,130800,560768700,4685,4660,4685,4660,178
20230629,130700,559937270,4660,4685,4685,4660,101
20230629,130600,559466585,4680,4680,4680,4680,0
20230629,130500,559466585,4680,4660,4680,4660,320
20230629,130400,557970985,4660,4670,4670,4660,283
20230629,130300,556652195,4670,4670,4670,4670,100
20230629,130200,556185195,4670,4670,4670,4670,100
20230629,130100,555718195,4670,4670,4670,4670,176
20230629,130000,554896275,4660,4660,4660,4660,0
20230629,125900,554896275,4660,4660,4660,4660,0
20230629,125800,554896275,4660,4660,4660,4660,0
20230629,125700,554896275,4660,4660,4660,4660,0
20230629,125600,554896275,4660,4670,4670,4660,100
20230629,125500,554430225,4670,4670,4670,4670,0
20230629,125400,554430225,4670,4665,4670,4660,76
20230629,125300,554075830,4680,4680,4680,4680,6
20230629,125200,554047750,4665,4665,4665,4665,0
20230629,125100,554047750,4665,4665,4665,4665,0
20230629,125000,554047750,4665,4685,4685,4665,2368
20230629,124900,543000970,4685,4685,4685,4685,0
20230629,124800,543000970,4685,4685,4685,4685,1
20230629,124700,542996285,4685,4685,4685,4685,0
20230629,124600,542996285,4685,4685,4685,4685,0
20230629,124500,542996285,4685,4685,4685,4685,20
20230629,124400,542902585,4685,4685,4685,4685,6
20230629,124300,542874475,4660,4660,4660,4660,0
20230629,124200,542874475,4660,4660,4660,4660,13
20230629,124100,542813895,4685,4680,4685,4680,5
20230629,124000,542790475,4685,4685,4685,4685,0
20230629,123900,542790475,4685,4685,4685,4685,0
20230629,123800,542790475,4685,4685,4685,4685,193
20230629,123700,541886270,4660,4660,4660,4660,0
20230629,123600,541886270,4660,4665,4665,4660,100
20230629,123500,541420110,4685,4685,4685,4685,1
20230629,123400,541415425,4665,4665,4665,4665,0
20230629,123300,541415425,4665,4665,4665,4665,0
20230629,123200,541415425,4665,4670,4670,4665,200
20230629,123100,540482325,4670,4670,4670,4670,0
20230629,123000,540482325,4670,4670,4670,4670,0
20230629,122900,540482325,4670,4670,4670,4670,300
20230629,122800,539081325,4685,4685,4685,4685,0
20230629,122700,539081325,4685,4680,4685,4680,134
20230629,122600,538454135,4680,4680,4680,4680,10
20230629,122500,538407335,4665,4665,4665,4665,110
20230629,122400,537894185,4665,4665,4665,4665,0
20230629,122300,537894185,4665,4665,4665,4665,255
20230629,122200,536704610,4680,4675,4680,4675,500
20230629,122100,534366275,4690,4665,4690,4665,422
20230629,122000,532397620,4700,4700,4700,4700,0
20230629,121900,532397620,4700,4700,4700,4700,0
20230629,121800,532397620,4700,4700,4700,4700,1
20230629,121700,532392920,4700,4665,4700,4665,215
20230629,121600,531382810,4665,4665,4665,4665,20
20230629,121500,531289510,4700,4695,4700,4695,71
20230629,121400,530956155,4695,4695,4695,4695,119
20230629,121300,530397450,4660,4660,4660,4660,0
20230629,121200,530397450,4660,4670,4670,4660,2327
20230629,121100,519535525,4695,4695,4695,4695,0
20230629,121000,519535525,4695,4695,4695,4695,12
20230629,120900,519479185,4695,4695,4695,4695,0
20230629,120800,519479185,4695,4695,4695,4670,502
20230629,120700,517134795,4670,4670,4670,4670,13
20230629,120600,517074085,4695,4695,4695,4695,1
20230629,120500,517069390,4675,4675,4675,4675,0
20230629,120400,517069390,4675,4675,4675,4675,509
20230629,120300,514689815,4680,4680,4680,4680,50
20230629,120200,514455815,4700,4700,4700,4700,0
20230629,120100,514455815,4700,4700,4700,4700,0
20230629,120000,514455815,4700,4700,4700,4700,0
20230629,115900,514455815,4700,4675,4700,4675,13
20230629,115800,514395015,4675,4675,4675,4675,0
20230629,115700,514395015,4675,4675,4675,4675,0
20230629,115600,514395015,4675,4675,4675,4675,0
20230629,115500,514395015,4675,4675,4675,4675,83
20230629,115400,514006990,4675,4680,4680,4675,317
20230629,115300,512524345,4685,4690,4690,4685,222
20230629,115200,511484085,4690,4690,4690,4690,320
20230629,115100,509983285,4695,4695,4695,4695,100
20230629,115000,509513785,4695,4695,4695,4695,434
20230629,114900,507476155,4690,4690,4690,4690,700
20230629,114800,504193155,4685,4685,4685,4685,39
20230629,114700,504010440,4680,4680,4680,4680,7
20230629,114600,503977680,4675,4675,4675,4675,0
20230629,114500,503977680,4675,4675,4675,4675,18
20230629,114400,503893530,4675,4675,4675,4675,0
20230629,114300,503893530,4675,4675,4675,4675,0
20230629,114200,503893530,4675,4675,4675,4675,13
20230629,114100,503832755,4680,4680,4680,4680,0
20230629,114000,503832755,4680,4680,4680,4680,0
20230629,113900,503832755,4680,4680,4680,4680,0
20230629,113800,503832755,4680,4680,4680,4680,157
20230629,113700,503097995,4680,4680,4680,4680,0
20230629,113600,503097995,4680,4680,4680,4680,0
20230629,113500,503097995,4680,4680,4680,4680,0
20230629,113400,503097995,4680,4685,4685,4680,122
20230629,113300,502526785,4685,4685,4685,4685,0
20230629,113200,502526785,4685,4685,4685,4685,0
20230629,113100,502526785,4685,4685,4685,4685,0
20230629,113000,502526785,4685,4685,4685,4685,0
20230629,112900,502526785,4685,4685,4685,4685,4
20230629,112800,502508045,4685,4685,4685,4685,10
20230629,112700,502461195,4685,4695,4695,4685,139
20230629,112600,501809970,4695,4695,4695,4695,0
20230629,112500,501809970,4695,4695,4695,4695,0
20230629,112400,501809970,4695,4695,4695,4695,10
20230629,112300,501763020,4695,4695,4695,4695,2
20230629,112200,501753630,4695,4685,4695,4670,430
20230629,112100,499744895,4685,4685,4685,4685,50
20230629,112000,499510645,4670,4670,4670,4670,0
20230629,111900,499510645,4670,4680,4685,4670,564
20230629,111800,496875680,4705,4705,4705,4705,0
20230629,111700,496875680,4705,4680,4705,4680,101
20230629,111600,496402975,4680,4680,4680,4680,1
20230629,111500,496398295,4680,4680,4680,4680,50
20230629,111400,496164295,4705,4705,4705,4705,2
20230629,111300,496154885,4705,4705,4705,4675,509
20230629,111200,493775040,4680,4710,4710,4680,88
20230629,111100,493362930,4715,4715,4715,4715,0
20230629,111000,493362930,4715,4700,4715,4700,1273
20230629,110900,487370870,4700,4700,4700,4700,0
20230629,110800,487370870,4700,4705,4705,4700,1001
20230629,110700,482666165,4705,4700,4705,4700,128
20230629,110600,482064280,4675,4675,4675,4675,80
20230629,110500,481690280,4675,4675,4675,4660,16358
20230629,110400,405436325,4675,4680,4680,4670,2977
20230629,110300,391519030,4680,4700,4700,4680,300
20230629,110200,390113030,4715,4715,4715,4715,5
20230629,110100,390089455,4720,4720,4720,4720,0
20230629,110000,390089455,4720,4720,4720,4720,0
20230629,105900,390089455,4720,4720,4720,4720,0
20230629,105800,390089455,4720,4720,4720,4720,0
20230629,105700,390089455,4720,4705,4720,4705,212
20230629,105600,389090730,4705,4705,4705,4705,1
20230629,105500,389086025,4705,4680,4705,4680,1887
20230629,105400,380253720,4685,4685,4685,4685,101
20230629,105300,379780535,4685,4685,4685,4685,0
20230629,105200,379780535,4685,4685,4685,4685,1000
20230629,105100,375095535,4680,4680,4680,4680,83
20230629,105000,374707095,4680,4680,4680,4680,1
20230629,104900,374702415,4710,4710,4710,4710,2
20230629,104800,374692995,4680,4710,4710,4680,94
20230629,104700,374253045,4710,4710,4710,4710,15
20230629,104600,374182395,4715,4715,4715,4715,0
20230629,104500,374182395,4715,4715,4715,4715,0
20230629,104400,374182395,4715,4715,4715,4715,11
20230629,104300,374130530,4675,4710,4710,4675,995
20230629,104200,369461055,4715,4675,4715,4675,794
20230629,104100,365743130,4675,4675,4675,4675,0
20230629,104000,365743130,4675,4705,4705,4675,1002
20230629,103900,361055605,4710,4710,4720,4710,13
20230629,103800,360994365,4725,4700,4725,4700,190
20230629,103700,360101340,4700,4700,4700,4700,1
20230629,103600,360096640,4700,4680,4700,4680,996
20230629,103500,355417920,4680,4690,4690,4680,4401
20230629,103400,334800425,4690,4690,4700,4690,2255
20230629,103300,324224465,4690,4690,4700,4690,3073
20230629,103200,309812085,4690,4690,4690,4690,0
20230629,103100,309812085,4690,4725,4725,4690,1351
20230629,103000,303464240,4700,4700,4700,4700,0
20230629,102900,303464240,4700,4700,4700,4700,140
20230629,102800,302806240,4725,4725,4725,4725,0
20230629,102700,302806240,4725,4700,4725,4700,3
20230629,102600,302792115,4725,4725,4725,4725,1
20230629,102500,302787390,4690,4730,4730,4690,978
20230629,102400,298200090,4695,4700,4730,4695,512
20230629,102300,295795770,4730,4730,4730,4730,10
20230629,102200,295748470,4730,4710,4730,4700,69
20230629,102100,295423510,4730,4725,4730,4725,13
20230629,102000,295362060,4730,4730,4730,4730,0
20230629,101900,295362060,4730,4730,4730,4730,0
20230629,101800,295362060,4730,4730,4730,4730,0
20230629,101700,295362060,4730,4730,4730,4730,0
20230629,101600,295362060,4730,4735,4735,4705,238
20230629,101500,294235295,4735,4700,4740,4695,231
20230629,101400,293143420,4695,4700,4700,4695,1034
20230629,101300,288288560,4695,4705,4705,4695,968
20230629,101200,283739865,4710,4715,4715,4710,31
20230629,101100,283593805,4720,4720,4720,4720,5
20230629,101000,283570205,4720,4720,4720,4720,0
20230629,100900,283570205,4720,4710,4720,4710,68
20230629,100800,283249445,4705,4700,4705,4700,6893
20230629,100700,250852320,4700,4705,4725,4700,5686
20230629,100600,224123710,4705,4705,4705,4705,301
20230629,100500,222707505,4705,4735,4740,4700,2836
20230629,100400,209355625,4720,4725,4725,4720,128
20230629,100300,208751335,4745,4745,4745,4745,0
20230629,100200,208751335,4745,4745,4745,4745,0
20230629,100100,208751335,4745,4745,4745,4745,0
20230629,100000,208751335,4745,4745,4745,4745,0
20230629,095900,208751335,4745,4745,4745,4745,6
20230629,095800,208722865,4745,4745,4745,4745,15
20230629,095700,208651690,4745,4725,4745,4725,112
20230629,095600,208122250,4725,4725,4725,4725,975
20230629,095500,203515375,4725,4725,4725,4725,1
20230629,095400,203510650,4725,4725,4725,4725,0
20230629,095300,203510650,4725,4725,4725,4725,100
20230629,095200,203038150,4720,4720,4720,4720,100
20230629,095100,202566150,4740,4740,4740,4740,0
20230629,095000,202566150,4740,4725,4740,4725,9181
20230629,094900,159164310,4725,4725,4725,4725,2156
20230629,094800,148977210,4725,4740,4740,4725,22
20230629,094700,148873245,4740,4740,4740,4740,1
20230629,094600,148868505,4725,4725,4725,4725,0
20230629,094500,148868505,4725,4725,4725,4725,220
20230629,094400,147829005,4725,4725,4725,4725,0
20230629,094300,147829005,4725,4725,4725,4725,0
20230629,094200,147829005,4725,4745,4745,4725,402
20230629,094100,145928625,4745,4750,4750,4745,16
20230629,094000,145852700,4750,4750,4750,4750,0
20230629,093900,145852700,4750,4750,4750,4750,0
20230629,093800,145852700,4750,4750,4750,4750,0
20230629,093700,145852700,4750,4750,4750,4750,0
20230629,093600,145852700,4750,4750,4750,4750,1
20230629,093500,145847950,4745,4755,4755,4745,28
20230629,093400,145714990,4750,4750,4750,4750,219
20230629,093300,144674740,4750,4750,4750,4750,0
20230629,093200,144674740,4750,4750,4750,4750,0
20230629,093100,144674740,4750,4745,4750,4745,450
20230629,093000,142537990,4745,4745,4745,4745,1
20230629,092900,142533245,4740,4740,4740,4740,47
20230629,092800,142310465,4720,4720,4720,4720,0
20230629,092700,142310465,4720,4715,4720,4710,13949
20230629,092600,76541195,4715,4720,4720,4715,160
20230629,092500,75786480,4750,4750,4750,4750,0
20230629,092400,75786480,4750,4730,4750,4720,1823
20230629,092300,67181640,4760,4760,4760,4760,10
20230629,092200,67134040,4760,4740,4760,4720,1076
20230629,092100,62046660,4745,4750,4750,4745,2381
20230629,092000,50742595,4750,4750,4750,4750,460
20230629,091900,48557595,4755,4755,4755,4755,210
20230629,091800,47559045,4750,4750,4750,4750,0
20230629,091700,47559045,4750,4750,4755,4750,863
20230629,091600,43459765,4750,4750,4750,4750,402
20230629,091500,41550265,4750,4770,4770,4750,35
20230629,091400,41383855,4785,4785,4785,4785,1
20230629,091300,41379070,4750,4770,4770,4750,780
20230629,091200,37672920,4770,4770,4790,4770,827
20230629,091100,33720870,4770,4770,4780,4770,2242
20230629,091000,23016530,4775,4775,4775,4775,0
20230629,090900,23016530,4775,4775,4775,4745,88
20230629,090800,22598910,4745,4745,4745,4745,980
20230629,090700,17948810,4745,4745,4745,4745,0
20230629,090600,17948810,4745,4745,4745,4745,222
20230629,090500,16895420,4745,4745,4745,4745,0
20230629,090400,16895420,4745,4780,4780,4720,1303
20230629,090300,10728610,4750,4770,4770,4750,773
20230629,090200,7055045,4770,4780,4780,4770,23
20230629,090100,6945185,4780,4780,4780,4780,0
20230629,090000,6945185,4780,4770,4780,4770,1456