KissMeData/131030/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195600,276408050,5520,5520,5520,5520,427
20230629,195500,276408050,5520,5520,5520,5520,0
20230629,195400,276408050,5520,5520,5520,5520,0
20230629,195300,276408050,5520,5520,5520,5520,0
20230629,195200,276408050,5520,5520,5520,5520,0
20230629,195100,276408050,5520,5520,5520,5520,0
20230629,195000,276408050,5520,5520,5520,5520,0
20230629,194900,276408050,5520,5520,5520,5520,0
20230629,194800,276408050,5520,5520,5520,5520,0
20230629,194700,276408050,5520,5520,5520,5520,0
20230629,194600,276408050,5520,5520,5520,5520,0
20230629,194500,276408050,5520,5520,5520,5520,0
20230629,194400,276408050,5520,5520,5520,5520,0
20230629,194300,276408050,5520,5520,5520,5520,0
20230629,194200,276408050,5520,5520,5520,5520,0
20230629,194100,276408050,5520,5520,5520,5520,0
20230629,194000,276408050,5520,5520,5520,5520,0
20230629,193900,276408050,5520,5520,5520,5520,0
20230629,193800,276408050,5520,5520,5520,5520,0
20230629,193700,276408050,5520,5520,5520,5520,0
20230629,193600,276408050,5520,5520,5520,5520,0
20230629,193500,276408050,5520,5520,5520,5520,0
20230629,193400,276408050,5520,5520,5520,5520,0
20230629,193300,276408050,5520,5520,5520,5520,0
20230629,193200,276408050,5520,5520,5520,5520,0
20230629,193100,276408050,5520,5520,5520,5520,0
20230629,193000,276408050,5520,5520,5520,5520,0
20230629,192900,276408050,5520,5520,5520,5520,0
20230629,192800,276408050,5520,5520,5520,5520,0
20230629,192700,276408050,5520,5520,5520,5520,0
20230629,192600,276408050,5520,5520,5520,5520,427
20230629,192500,276408050,5520,5520,5520,5520,0
20230629,192400,276408050,5520,5520,5520,5520,0
20230629,192300,276408050,5520,5520,5520,5520,0
20230629,192200,276408050,5520,5520,5520,5520,0
20230629,192100,276408050,5520,5520,5520,5520,0
20230629,192000,276408050,5520,5520,5520,5520,0
20230629,191900,276408050,5520,5520,5520,5520,0
20230629,191800,276408050,5520,5520,5520,5520,0
20230629,191700,276408050,5520,5520,5520,5520,0
20230629,191600,276408050,5520,5520,5520,5520,0
20230629,191500,276408050,5520,5520,5520,5520,0
20230629,191400,276408050,5520,5520,5520,5520,0
20230629,191300,276408050,5520,5520,5520,5520,0
20230629,191200,276408050,5520,5520,5520,5520,0
20230629,191100,276408050,5520,5520,5520,5520,0
20230629,191000,276408050,5520,5520,5520,5520,0
20230629,190900,276408050,5520,5520,5520,5520,0
20230629,190800,276408050,5520,5520,5520,5520,0
20230629,190700,276408050,5520,5520,5520,5520,0
20230629,190600,276408050,5520,5520,5520,5520,0
20230629,190500,276408050,5520,5520,5520,5520,0
20230629,190400,276408050,5520,5520,5520,5520,0
20230629,190300,276408050,5520,5520,5520,5520,0
20230629,190200,276408050,5520,5520,5520,5520,0
20230629,190100,276408050,5520,5520,5520,5520,0
20230629,190000,276408050,5520,5520,5520,5520,0
20230629,185900,276408050,5520,5520,5520,5520,0
20230629,185800,276408050,5520,5520,5520,5520,0
20230629,185700,276408050,5520,5520,5520,5520,0
20230629,185600,276408050,5520,5520,5520,5520,427
20230629,185500,276408050,5520,5520,5520,5520,0
20230629,185400,276408050,5520,5520,5520,5520,0
20230629,185300,276408050,5520,5520,5520,5520,0
20230629,185200,276408050,5520,5520,5520,5520,0
20230629,185100,276408050,5520,5520,5520,5520,0
20230629,185000,276408050,5520,5520,5520,5520,0
20230629,184900,276408050,5520,5520,5520,5520,0
20230629,184800,276408050,5520,5520,5520,5520,0
20230629,184700,276408050,5520,5520,5520,5520,0
20230629,184600,276408050,5520,5520,5520,5520,0
20230629,184500,276408050,5520,5520,5520,5520,0
20230629,184400,276408050,5520,5520,5520,5520,0
20230629,184300,276408050,5520,5520,5520,5520,0
20230629,184200,276408050,5520,5520,5520,5520,0
20230629,184100,276408050,5520,5520,5520,5520,0
20230629,184000,276408050,5520,5520,5520,5520,0
20230629,183900,276408050,5520,5520,5520,5520,0
20230629,183800,276408050,5520,5520,5520,5520,0
20230629,183700,276408050,5520,5520,5520,5520,0
20230629,183600,276408050,5520,5520,5520,5520,0
20230629,183500,276408050,5520,5520,5520,5520,0
20230629,183400,276408050,5520,5520,5520,5520,0
20230629,183300,276408050,5520,5520,5520,5520,0
20230629,183200,276408050,5520,5520,5520,5520,0
20230629,183100,276408050,5520,5520,5520,5520,0
20230629,183000,276408050,5520,5520,5520,5520,0
20230629,182900,276408050,5520,5520,5520,5520,0
20230629,182800,276408050,5520,5520,5520,5520,0
20230629,182700,276408050,5520,5520,5520,5520,0
20230629,182600,276408050,5520,5520,5520,5520,427
20230629,182500,276408050,5520,5520,5520,5520,0
20230629,182400,276408050,5520,5520,5520,5520,0
20230629,182300,276408050,5520,5520,5520,5520,0
20230629,182200,276408050,5520,5520,5520,5520,0
20230629,182100,276408050,5520,5520,5520,5520,0
20230629,182000,276408050,5520,5520,5520,5520,0
20230629,181900,276408050,5520,5520,5520,5520,0
20230629,181800,276408050,5520,5520,5520,5520,0
20230629,181700,276408050,5520,5520,5520,5520,0
20230629,181600,276408050,5520,5520,5520,5520,0
20230629,181500,276408050,5520,5520,5520,5520,0
20230629,181400,276408050,5520,5520,5520,5520,0
20230629,181300,276408050,5520,5520,5520,5520,0
20230629,181200,276408050,5520,5520,5520,5520,0
20230629,181100,276408050,5520,5520,5520,5520,0
20230629,181000,276408050,5520,5520,5520,5520,0
20230629,180900,276408050,5520,5520,5520,5520,0
20230629,180800,276408050,5520,5520,5520,5520,0
20230629,180700,276408050,5520,5520,5520,5520,0
20230629,180600,276408050,5520,5520,5520,5520,0
20230629,180500,276408050,5520,5520,5520,5520,0
20230629,180400,276408050,5520,5520,5520,5520,0
20230629,180300,276408050,5520,5520,5520,5520,0
20230629,180200,276408050,5520,5520,5520,5520,0
20230629,180100,276408050,5520,5520,5520,5520,0
20230629,180000,276408050,5520,5520,5520,5520,0
20230629,175900,276408050,5520,5520,5520,5520,0
20230629,175800,276408050,5520,5520,5520,5520,0
20230629,175700,276408050,5520,5520,5520,5520,0
20230629,175600,276408050,5520,5520,5520,5520,427
20230629,175500,276408050,5520,5520,5520,5520,0
20230629,175400,276408050,5520,5520,5520,5520,0
20230629,175300,276408050,5520,5520,5520,5520,0
20230629,175200,276408050,5520,5520,5520,5520,0
20230629,175100,276408050,5520,5520,5520,5520,0
20230629,175000,276408050,5520,5520,5520,5520,0
20230629,174900,276408050,5520,5520,5520,5520,0
20230629,174800,276408050,5520,5520,5520,5520,0
20230629,174700,276408050,5520,5520,5520,5520,0
20230629,174600,276408050,5520,5520,5520,5520,0
20230629,174500,276408050,5520,5520,5520,5520,0
20230629,174400,276408050,5520,5520,5520,5520,0
20230629,174300,276408050,5520,5520,5520,5520,0
20230629,174200,276408050,5520,5520,5520,5520,0
20230629,174100,276408050,5520,5520,5520,5520,0
20230629,174000,276408050,5520,5520,5520,5520,0
20230629,173900,276408050,5520,5520,5520,5520,0
20230629,173800,276408050,5520,5520,5520,5520,0
20230629,173700,276408050,5520,5520,5520,5520,0
20230629,173600,276408050,5520,5520,5520,5520,0
20230629,173500,276408050,5520,5520,5520,5520,0
20230629,173400,276408050,5520,5520,5520,5520,0
20230629,173300,276408050,5520,5520,5520,5520,0
20230629,173200,276408050,5520,5520,5520,5520,0
20230629,173100,276408050,5520,5520,5520,5520,0
20230629,173000,276408050,5520,5520,5520,5520,0
20230629,172900,276408050,5520,5520,5520,5520,0
20230629,172800,276408050,5520,5520,5520,5520,0
20230629,172700,276408050,5520,5520,5520,5520,0
20230629,172600,276408050,5520,5520,5520,5520,427
20230629,172500,276408050,5520,5520,5520,5520,0
20230629,172400,276408050,5520,5520,5520,5520,0
20230629,172300,276408050,5520,5520,5520,5520,0
20230629,172200,276408050,5520,5520,5520,5520,0
20230629,172100,276408050,5520,5520,5520,5520,0
20230629,172000,276408050,5520,5520,5520,5520,0
20230629,171900,276408050,5520,5520,5520,5520,0
20230629,171800,276408050,5520,5520,5520,5520,0
20230629,171700,276408050,5520,5520,5520,5520,0
20230629,171600,276408050,5520,5520,5520,5520,0
20230629,171500,276408050,5520,5520,5520,5520,0
20230629,171400,276408050,5520,5520,5520,5520,0
20230629,171300,276408050,5520,5520,5520,5520,0
20230629,171200,276408050,5520,5520,5520,5520,0
20230629,171100,276408050,5520,5520,5520,5520,0
20230629,171000,276408050,5520,5520,5520,5520,0
20230629,170900,276408050,5520,5520,5520,5520,0
20230629,170800,276408050,5520,5520,5520,5520,0
20230629,170700,276408050,5520,5520,5520,5520,0
20230629,170600,276408050,5520,5520,5520,5520,0
20230629,170500,276408050,5520,5520,5520,5520,0
20230629,170400,276408050,5520,5520,5520,5520,0
20230629,170300,276408050,5520,5520,5520,5520,0
20230629,170200,276408050,5520,5520,5520,5520,0
20230629,170100,276408050,5520,5520,5520,5520,0
20230629,170000,276408050,5520,5520,5520,5520,0
20230629,165900,276408050,5520,5520,5520,5520,0
20230629,165800,276408050,5520,5520,5520,5520,0
20230629,165700,276408050,5520,5520,5520,5520,0
20230629,165600,276408050,5520,5520,5520,5520,427
20230629,165500,276408050,5520,5520,5520,5520,0
20230629,165400,276408050,5520,5520,5520,5520,0
20230629,165300,276408050,5520,5520,5520,5520,0
20230629,165200,276408050,5520,5520,5520,5520,0
20230629,165100,276408050,5520,5520,5520,5520,0
20230629,165000,276408050,5520,5520,5520,5520,0
20230629,164900,276408050,5520,5520,5520,5520,0
20230629,164800,276408050,5520,5520,5520,5520,0
20230629,164700,276408050,5520,5520,5520,5520,0
20230629,164600,276408050,5520,5520,5520,5520,0
20230629,164500,276408050,5520,5520,5520,5520,0
20230629,164400,276408050,5520,5520,5520,5520,0
20230629,164300,276408050,5520,5520,5520,5520,0
20230629,164200,276408050,5520,5520,5520,5520,0
20230629,164100,276408050,5520,5520,5520,5520,0
20230629,164000,276408050,5520,5520,5520,5520,0
20230629,163900,276408050,5520,5520,5520,5520,0
20230629,163800,276408050,5520,5520,5520,5520,0
20230629,163700,276408050,5520,5520,5520,5520,0
20230629,163600,276408050,5520,5520,5520,5520,0
20230629,163500,276408050,5520,5520,5520,5520,0
20230629,163400,276408050,5520,5520,5520,5520,0
20230629,163300,276408050,5520,5520,5520,5520,0
20230629,163200,276408050,5520,5520,5520,5520,0
20230629,163100,276408050,5520,5520,5520,5520,0
20230629,163000,276408050,5520,5520,5520,5520,0
20230629,162900,276408050,5520,5520,5520,5520,0
20230629,162800,276408050,5520,5520,5520,5520,0
20230629,162700,276408050,5520,5520,5520,5520,0
20230629,162600,276408050,5520,5520,5520,5520,427
20230629,162500,276408050,5520,5520,5520,5520,0
20230629,162400,276408050,5520,5520,5520,5520,0
20230629,162300,276408050,5520,5520,5520,5520,0
20230629,162200,276408050,5520,5520,5520,5520,0
20230629,162100,276408050,5520,5520,5520,5520,0
20230629,162000,276408050,5520,5520,5520,5520,0
20230629,161900,276408050,5520,5520,5520,5520,0
20230629,161800,276408050,5520,5520,5520,5520,0
20230629,161700,276408050,5520,5520,5520,5520,0
20230629,161600,276408050,5520,5520,5520,5520,0
20230629,161500,276408050,5520,5520,5520,5520,0
20230629,161400,276408050,5520,5520,5520,5520,0
20230629,161300,276408050,5520,5520,5520,5520,0
20230629,161200,276408050,5520,5520,5520,5520,0
20230629,161100,276408050,5520,5520,5520,5520,0
20230629,161000,276408050,5520,5520,5520,5520,0
20230629,160900,276408050,5520,5520,5520,5520,0
20230629,160800,276408050,5520,5520,5520,5520,0
20230629,160700,276408050,5520,5520,5520,5520,0
20230629,160600,276408050,5520,5520,5520,5520,0
20230629,160500,276408050,5520,5520,5520,5520,0
20230629,160400,276408050,5520,5520,5520,5520,0
20230629,160300,276408050,5520,5520,5520,5520,0
20230629,160200,276408050,5520,5520,5520,5520,0
20230629,160100,276408050,5520,5520,5520,5520,0
20230629,160000,276408050,5520,5520,5520,5520,0
20230629,155900,276408050,5520,5520,5520,5520,0
20230629,155800,276408050,5520,5520,5520,5520,0
20230629,155700,276408050,5520,5520,5520,5520,0
20230629,155600,276408050,5520,5520,5520,5520,427
20230629,155500,276408050,5520,5520,5520,5520,0
20230629,155400,276408050,5520,5520,5520,5520,0
20230629,155300,276408050,5520,5520,5520,5520,0
20230629,155200,276408050,5520,5520,5520,5520,0
20230629,155100,276408050,5520,5520,5520,5520,0
20230629,155000,276408050,5520,5520,5520,5520,0
20230629,154900,276408050,5520,5520,5520,5520,0
20230629,154800,276408050,5520,5520,5520,5520,0
20230629,154700,276408050,5520,5520,5520,5520,0
20230629,154600,276408050,5520,5520,5520,5520,0
20230629,154500,276408050,5520,5520,5520,5520,0
20230629,154400,276408050,5520,5520,5520,5520,0
20230629,154300,276408050,5520,5520,5520,5520,0
20230629,154200,276408050,5520,5520,5520,5520,0
20230629,154100,276408050,5520,5520,5520,5520,0
20230629,154000,276408050,5520,5520,5520,5520,0
20230629,153900,276408050,5520,5520,5520,5520,0
20230629,153800,276408050,5520,5520,5520,5520,0
20230629,153700,276408050,5520,5520,5520,5520,0
20230629,153600,276408050,5520,5520,5520,5520,0
20230629,153500,276408050,5520,5520,5520,5520,0
20230629,153400,276408050,5520,5520,5520,5520,0
20230629,153300,276408050,5520,5520,5520,5520,0
20230629,153200,276408050,5520,5520,5520,5520,0
20230629,153100,276408050,5520,5520,5520,5520,0
20230629,153000,276408050,5520,5520,5520,5520,427
20230629,152900,274051010,5520,5520,5520,5520,0
20230629,152800,274051010,5520,5520,5520,5520,0
20230629,152700,274051010,5520,5520,5520,5520,0
20230629,152600,274051010,5520,5520,5520,5520,0
20230629,152500,274051010,5520,5520,5520,5520,0
20230629,152400,274051010,5520,5520,5520,5520,0
20230629,152300,274051010,5520,5520,5520,5520,0
20230629,152200,274051010,5520,5520,5520,5520,0
20230629,152100,274051010,5520,5520,5520,5520,0
20230629,152000,274051010,5520,5520,5520,5520,0
20230629,151900,274051010,5520,5520,5520,5520,614
20230629,151800,270661730,5520,5520,5520,5520,634
20230629,151700,267162050,5520,5510,5520,5510,9
20230629,151600,267112450,5520,5510,5520,5510,9
20230629,151500,267062850,5510,5520,5520,5510,208
20230629,151400,265914770,5510,5510,5510,5510,0
20230629,151300,265914770,5510,5510,5510,5510,0
20230629,151200,265914770,5510,5510,5510,5510,16
20230629,151100,265826610,5510,5510,5510,5510,0
20230629,151000,265826610,5510,5510,5510,5510,0
20230629,150900,265826610,5510,5510,5510,5510,6
20230629,150800,265793550,5520,5520,5520,5520,10
20230629,150700,265738350,5520,5520,5520,5520,0
20230629,150600,265738350,5520,5520,5520,5520,10
20230629,150500,265683150,5520,5520,5520,5520,0
20230629,150400,265683150,5520,5520,5520,5520,0
20230629,150300,265683150,5520,5520,5520,5520,0
20230629,150200,265683150,5520,5520,5520,5520,101
20230629,150100,265125630,5520,5520,5520,5520,0
20230629,150000,265125630,5520,5520,5520,5520,0
20230629,145900,265125630,5520,5520,5520,5520,0
20230629,145800,265125630,5520,5520,5520,5520,0
20230629,145700,265125630,5520,5520,5520,5520,0
20230629,145600,265125630,5520,5520,5520,5520,0
20230629,145500,265125630,5520,5520,5520,5520,0
20230629,145400,265125630,5520,5520,5520,5520,0
20230629,145300,265125630,5520,5520,5520,5520,0
20230629,145200,265125630,5520,5520,5520,5520,83
20230629,145100,264667470,5500,5500,5500,5500,0
20230629,145000,264667470,5500,5500,5500,5500,80
20230629,144900,264227470,5500,5500,5500,5500,1
20230629,144800,264221970,5500,5500,5500,5500,10
20230629,144700,264166970,5500,5500,5500,5500,14
20230629,144600,264089970,5500,5520,5520,5500,3
20230629,144500,264073450,5500,5500,5500,5500,3
20230629,144400,264056950,5500,5500,5500,5500,6
20230629,144300,264023950,5500,5510,5510,5500,3257
20230629,144200,246110430,5510,5510,5510,5510,6
20230629,144100,246077370,5510,5510,5510,5510,0
20230629,144000,246077370,5510,5510,5510,5510,4
20230629,143900,246055330,5510,5520,5520,5510,1682
20230629,143800,236786500,5520,5520,5520,5520,0
20230629,143700,236786500,5520,5520,5520,5520,0
20230629,143600,236786500,5520,5520,5520,5520,3
20230629,143500,236769940,5520,5520,5520,5520,1
20230629,143400,236764420,5520,5520,5520,5520,3
20230629,143300,236747860,5520,5520,5520,5520,1
20230629,143200,236742340,5520,5520,5520,5520,2
20230629,143100,236731300,5520,5520,5520,5520,0
20230629,143000,236731300,5520,5520,5520,5520,20
20230629,142900,236620900,5520,5520,5520,5520,0
20230629,142800,236620900,5520,5520,5520,5520,0
20230629,142700,236620900,5520,5520,5520,5520,0
20230629,142600,236620900,5520,5520,5520,5520,0
20230629,142500,236620900,5520,5520,5520,5520,500
20230629,142400,233860900,5510,5510,5510,5510,46
20230629,142300,233607440,5520,5520,5520,5520,0
20230629,142200,233607440,5520,5520,5520,5520,0
20230629,142100,233607440,5520,5520,5520,5520,0
20230629,142000,233607440,5520,5520,5520,5520,0
20230629,141900,233607440,5520,5520,5520,5520,1
20230629,141800,233601920,5520,5520,5520,5520,0
20230629,141700,233601920,5520,5520,5520,5520,3
20230629,141600,233585360,5520,5520,5520,5520,202
20230629,141500,232470320,5520,5520,5520,5520,0
20230629,141400,232470320,5520,5520,5520,5520,0
20230629,141300,232470320,5520,5520,5520,5520,20
20230629,141200,232359920,5520,5520,5520,5520,0
20230629,141100,232359920,5520,5520,5520,5520,0
20230629,141000,232359920,5520,5520,5520,5520,27
20230629,140900,232210880,5520,5520,5520,5520,11
20230629,140800,232150160,5520,5520,5520,5520,1
20230629,140700,232144640,5530,5530,5530,5530,1
20230629,140600,232139110,5520,5530,5530,5520,2
20230629,140500,232128060,5520,5520,5520,5520,0
20230629,140400,232128060,5520,5520,5520,5520,0
20230629,140300,232128060,5520,5520,5520,5520,0
20230629,140200,232128060,5520,5520,5520,5520,3
20230629,140100,232111500,5520,5530,5530,5520,3
20230629,140000,232094930,5520,5520,5520,5520,0
20230629,135900,232094930,5520,5520,5520,5520,5
20230629,135800,232067330,5520,5520,5520,5520,37
20230629,135700,231863090,5520,5520,5520,5520,420
20230629,135600,229544690,5530,5530,5530,5530,0
20230629,135500,229544690,5530,5530,5530,5530,0
20230629,135400,229544690,5530,5530,5530,5530,1
20230629,135300,229539160,5550,5550,5550,5550,1
20230629,135200,229533610,5530,5550,5550,5530,6
20230629,135100,229500350,5530,5530,5530,5530,1
20230629,135000,229494820,5550,5550,5550,5550,0
20230629,134900,229494820,5550,5550,5550,5550,0
20230629,134800,229494820,5550,5550,5550,5550,0
20230629,134700,229494820,5550,5530,5550,5530,4
20230629,134600,229472680,5530,5530,5530,5530,1
20230629,134500,229467150,5530,5530,5530,5530,5
20230629,134400,229439500,5530,5530,5530,5530,1
20230629,134300,229433970,5530,5530,5530,5530,0
20230629,134200,229433970,5530,5530,5530,5530,272
20230629,134100,227929810,5530,5530,5530,5530,2
20230629,134000,227918750,5530,5530,5530,5530,1
20230629,133900,227913220,5530,5530,5530,5530,0
20230629,133800,227913220,5530,5530,5530,5530,0
20230629,133700,227913220,5530,5530,5530,5530,0
20230629,133600,227913220,5530,5530,5530,5530,0
20230629,133500,227913220,5530,5530,5530,5530,0
20230629,133400,227913220,5530,5530,5530,5530,0
20230629,133300,227913220,5530,5530,5530,5530,0
20230629,133200,227913220,5530,5530,5530,5530,5
20230629,133100,227885570,5520,5520,5520,5520,1
20230629,133000,227880050,5530,5530,5530,5530,0
20230629,132900,227880050,5530,5530,5530,5530,1
20230629,132800,227874520,5550,5550,5550,5550,0
20230629,132700,227874520,5550,5550,5550,5550,0
20230629,132600,227874520,5550,5550,5550,5550,1
20230629,132500,227868970,5530,5530,5530,5530,0
20230629,132400,227868970,5530,5530,5530,5530,0
20230629,132300,227868970,5530,5530,5530,5530,0
20230629,132200,227868970,5530,5530,5530,5530,0
20230629,132100,227868970,5530,5530,5530,5530,0
20230629,132000,227868970,5530,5520,5530,5520,114
20230629,131900,227239330,5530,5530,5530,5530,1
20230629,131800,227233800,5530,5530,5530,5530,13
20230629,131700,227161910,5550,5550,5550,5550,6
20230629,131600,227128610,5550,5550,5550,5550,0
20230629,131500,227128610,5550,5550,5550,5550,0
20230629,131400,227128610,5550,5550,5550,5550,0
20230629,131300,227128610,5550,5550,5550,5550,0
20230629,131200,227128610,5550,5550,5550,5550,0
20230629,131100,227128610,5550,5550,5550,5550,89
20230629,131000,226634660,5550,5550,5550,5550,0
20230629,130900,226634660,5550,5550,5550,5550,0
20230629,130800,226634660,5550,5550,5550,5550,0
20230629,130700,226634660,5550,5550,5550,5550,0
20230629,130600,226634660,5550,5550,5550,5550,0
20230629,130500,226634660,5550,5550,5550,5550,0
20230629,130400,226634660,5550,5550,5550,5550,0
20230629,130300,226634660,5550,5550,5550,5550,0
20230629,130200,226634660,5550,5550,5550,5550,0
20230629,130100,226634660,5550,5550,5550,5550,0
20230629,130000,226634660,5550,5550,5550,5550,0
20230629,125900,226634660,5550,5550,5550,5550,1
20230629,125800,226629110,5510,5520,5520,5510,57
20230629,125700,226314940,5540,5540,5540,5540,0
20230629,125600,226314940,5540,5540,5540,5540,1
20230629,125500,226309400,5520,5520,5520,5520,0
20230629,125400,226309400,5520,5520,5520,5520,722
20230629,125300,222323960,5520,5520,5520,5520,120
20230629,125200,221661560,5520,5520,5520,5520,0
20230629,125100,221661560,5520,5520,5520,5520,5
20230629,125000,221633960,5520,5510,5520,5510,13
20230629,124900,221562320,5520,5520,5520,5520,0
20230629,124800,221562320,5520,5520,5520,5520,0
20230629,124700,221562320,5520,5520,5520,5520,2
20230629,124600,221551280,5520,5520,5520,5520,2
20230629,124500,221540240,5520,5520,5520,5520,0
20230629,124400,221540240,5520,5520,5520,5520,0
20230629,124300,221540240,5520,5520,5520,5520,0
20230629,124200,221540240,5520,5520,5520,5520,0
20230629,124100,221540240,5520,5520,5520,5520,0
20230629,124000,221540240,5520,5520,5520,5520,1
20230629,123900,221534720,5520,5520,5520,5520,15
20230629,123800,221451920,5510,5510,5510,5510,0
20230629,123700,221451920,5510,5510,5510,5510,0
20230629,123600,221451920,5510,5510,5510,5510,0
20230629,123500,221451920,5510,5510,5510,5510,0
20230629,123400,221451920,5510,5510,5510,5510,0
20230629,123300,221451920,5510,5510,5510,5510,0
20230629,123200,221451920,5510,5510,5510,5510,450
20230629,123100,218972420,5520,5520,5520,5520,0
20230629,123000,218972420,5520,5520,5520,5520,50
20230629,122900,218696420,5520,5520,5520,5520,29
20230629,122800,218536340,5510,5530,5530,5510,6830
20230629,122700,180877380,5540,5540,5540,5540,0
20230629,122600,180877380,5540,5540,5540,5540,138
20230629,122500,180112860,5550,5550,5550,5550,0
20230629,122400,180112860,5550,5550,5550,5550,0
20230629,122300,180112860,5550,5550,5550,5550,5
20230629,122200,180085110,5550,5550,5550,5550,0
20230629,122100,180085110,5550,5550,5550,5550,0
20230629,122000,180085110,5550,5550,5550,5550,0
20230629,121900,180085110,5550,5550,5550,5550,1
20230629,121800,180079560,5540,5540,5540,5540,100
20230629,121700,179525560,5540,5540,5540,5540,0
20230629,121600,179525560,5540,5540,5540,5540,0
20230629,121500,179525560,5540,5540,5540,5540,0
20230629,121400,179525560,5540,5540,5540,5540,0
20230629,121300,179525560,5540,5540,5540,5540,0
20230629,121200,179525560,5540,5540,5540,5540,0
20230629,121100,179525560,5540,5540,5540,5540,1
20230629,121000,179520020,5560,5560,5560,5560,0
20230629,120900,179520020,5560,5560,5560,5560,0
20230629,120800,179520020,5560,5560,5560,5560,0
20230629,120700,179520020,5560,5560,5560,5560,0
20230629,120600,179520020,5560,5560,5560,5560,0
20230629,120500,179520020,5560,5560,5560,5560,0
20230629,120400,179520020,5560,5560,5560,5560,0
20230629,120300,179520020,5560,5560,5560,5560,0
20230629,120200,179520020,5560,5560,5560,5560,0
20230629,120100,179520020,5560,5560,5560,5560,1
20230629,120000,179514460,5520,5530,5540,5520,1250
20230629,115900,172597830,5550,5550,5550,5550,464
20230629,115800,170022630,5550,5550,5550,5550,1
20230629,115700,170017080,5530,5530,5530,5530,1
20230629,115600,170011550,5550,5550,5550,5550,1
20230629,115500,170006000,5540,5540,5540,5540,181
20230629,115400,169003260,5550,5550,5550,5550,0
20230629,115300,169003260,5550,5550,5550,5550,0
20230629,115200,169003260,5550,5550,5550,5550,0
20230629,115100,169003260,5550,5550,5550,5550,0
20230629,115000,169003260,5550,5550,5550,5550,1
20230629,114900,168997710,5550,5550,5550,5550,0
20230629,114800,168997710,5550,5550,5550,5550,0
20230629,114700,168997710,5550,5550,5550,5550,1
20230629,114600,168992160,5520,5530,5530,5520,800
20230629,114500,164575350,5540,5540,5540,5540,339
20230629,114400,162697290,5540,5540,5540,5540,1
20230629,114300,162691750,5540,5540,5540,5540,0
20230629,114200,162691750,5540,5540,5540,5540,0
20230629,114100,162691750,5540,5540,5540,5540,1
20230629,114000,162686210,5520,5520,5520,5520,0
20230629,113900,162686210,5520,5530,5530,5520,1064
20230629,113800,156807810,5540,5540,5540,5540,0
20230629,113700,156807810,5540,5540,5540,5540,1
20230629,113600,156802270,5540,5540,5540,5540,0
20230629,113500,156802270,5540,5540,5540,5540,0
20230629,113400,156802270,5540,5540,5540,5540,2
20230629,113300,156791190,5540,5540,5540,5540,51
20230629,113200,156508650,5530,5530,5530,5530,258
20230629,113100,155081910,5530,5530,5530,5530,0
20230629,113000,155081910,5530,5530,5530,5530,0
20230629,112900,155081910,5530,5530,5530,5530,0
20230629,112800,155081910,5530,5530,5530,5530,0
20230629,112700,155081910,5530,5530,5530,5530,0
20230629,112600,155081910,5530,5530,5530,5530,267
20230629,112500,153605400,5530,5530,5530,5530,0
20230629,112400,153605400,5530,5540,5540,5530,2
20230629,112300,153594330,5530,5530,5530,5530,1762
20230629,112200,143850470,5530,5530,5530,5530,0
20230629,112100,143850470,5530,5530,5530,5530,10
20230629,112000,143795170,5530,5530,5530,5530,540
20230629,111900,140808970,5530,5530,5530,5530,48
20230629,111800,140543530,5520,5520,5520,5520,10
20230629,111700,140488330,5530,5530,5530,5530,0
20230629,111600,140488330,5530,5530,5530,5530,0
20230629,111500,140488330,5530,5530,5530,5530,0
20230629,111400,140488330,5530,5530,5530,5530,0
20230629,111300,140488330,5530,5530,5530,5530,210
20230629,111200,139327030,5550,5550,5550,5550,0
20230629,111100,139327030,5550,5550,5550,5550,0
20230629,111000,139327030,5550,5550,5550,5550,1
20230629,110900,139321480,5520,5520,5520,5520,10
20230629,110800,139266280,5530,5530,5530,5530,100
20230629,110700,138713280,5530,5530,5530,5530,1110
20230629,110600,132574980,5530,5540,5540,5530,370
20230629,110500,130527080,5540,5540,5540,5540,0
20230629,110400,130527080,5540,5540,5540,5540,0
20230629,110300,130527080,5540,5540,5540,5540,100
20230629,110200,129973080,5540,5540,5540,5540,0
20230629,110100,129973080,5540,5540,5540,5540,0
20230629,110000,129973080,5540,5540,5540,5540,0
20230629,105900,129973080,5540,5540,5540,5540,100
20230629,105800,129419080,5530,5530,5530,5530,0
20230629,105700,129419080,5530,5530,5530,5530,0
20230629,105600,129419080,5530,5530,5530,5530,400
20230629,105500,127207080,5530,5530,5530,5530,492
20230629,105400,124486320,5530,5530,5530,5530,0
20230629,105300,124486320,5530,5530,5530,5530,0
20230629,105200,124486320,5530,5530,5530,5530,0
20230629,105100,124486320,5530,5530,5530,5530,0
20230629,105000,124486320,5530,5530,5530,5530,672
20230629,104900,120770160,5550,5550,5550,5530,477
20230629,104800,118132310,5540,5540,5540,5540,4
20230629,104700,118110150,5540,5540,5540,5540,100
20230629,104600,117556150,5540,5540,5540,5530,701
20230629,104500,113672620,5530,5550,5570,5520,6239
20230629,104400,79134520,5550,5550,5550,5550,0
20230629,104300,79134520,5550,5550,5550,5550,402
20230629,104200,76903420,5570,5570,5570,5570,0
20230629,104100,76903420,5570,5570,5570,5570,8
20230629,104000,76858860,5550,5550,5550,5550,1
20230629,103900,76853310,5570,5570,5570,5570,0
20230629,103800,76853310,5570,5570,5570,5570,0
20230629,103700,76853310,5570,5570,5570,5570,0
20230629,103600,76853310,5570,5570,5570,5570,0
20230629,103500,76853310,5570,5570,5570,5570,0
20230629,103400,76853310,5570,5570,5570,5570,0
20230629,103300,76853310,5570,5560,5570,5560,821
20230629,103200,72288540,5560,5560,5560,5560,192
20230629,103100,71221020,5560,5560,5560,5560,20
20230629,103000,71109820,5570,5570,5570,5570,1
20230629,102900,71104250,5560,5560,5570,5560,1058
20230629,102800,65221760,5570,5560,5570,5560,33
20230629,102700,65038270,5570,5560,5570,5560,876
20230629,102600,60167700,5570,5570,5570,5570,0
20230629,102500,60167700,5570,5570,5570,5570,0
20230629,102400,60167700,5570,5570,5570,5570,0
20230629,102300,60167700,5570,5570,5570,5570,0
20230629,102200,60167700,5570,5570,5570,5570,1
20230629,102100,60162130,5580,5580,5580,5580,1
20230629,102000,60156550,5580,5580,5580,5580,0
20230629,101900,60156550,5580,5580,5580,5580,0
20230629,101800,60156550,5580,5580,5580,5580,0
20230629,101700,60156550,5580,5580,5580,5580,9
20230629,101600,60106330,5570,5570,5570,5570,50
20230629,101500,59827830,5580,5580,5580,5580,1
20230629,101400,59822250,5580,5580,5580,5580,1
20230629,101300,59816670,5560,5560,5560,5560,173
20230629,101200,58854790,5570,5570,5570,5570,0
20230629,101100,58854790,5570,5570,5570,5570,0
20230629,101000,58854790,5570,5570,5570,5570,1
20230629,100900,58849220,5580,5570,5580,5570,101
20230629,100800,58286640,5580,5580,5580,5580,0
20230629,100700,58286640,5580,5580,5580,5580,0
20230629,100600,58286640,5580,5580,5580,5580,0
20230629,100500,58286640,5580,5580,5580,5580,0
20230629,100400,58286640,5580,5570,5580,5570,101
20230629,100300,57724050,5570,5570,5570,5570,207
20230629,100200,56571060,5580,5580,5580,5580,100
20230629,100100,56013060,5590,5590,5590,5590,1
20230629,100000,56007470,5590,5590,5590,5590,0
20230629,095900,56007470,5590,5590,5590,5590,1
20230629,095800,56001880,5570,5570,5570,5570,4475
20230629,095700,31076130,5570,5570,5580,5570,854
20230629,095600,26319340,5570,5570,5570,5570,0
20230629,095500,26319340,5570,5570,5570,5570,0
20230629,095400,26319340,5570,5570,5570,5570,0
20230629,095300,26319340,5570,5570,5570,5570,10
20230629,095200,26263640,5580,5580,5580,5580,0
20230629,095100,26263640,5580,5580,5580,5580,0
20230629,095000,26263640,5580,5580,5580,5580,2
20230629,094900,26252480,5580,5580,5580,5580,100
20230629,094800,25694480,5590,5590,5590,5590,0
20230629,094700,25694480,5590,5590,5590,5590,1
20230629,094600,25688890,5590,5590,5590,5590,0
20230629,094500,25688890,5590,5590,5590,5590,0
20230629,094400,25688890,5590,5590,5590,5590,1
20230629,094300,25683300,5590,5590,5590,5590,0
20230629,094200,25683300,5590,5590,5590,5590,0
20230629,094100,25683300,5590,5590,5590,5590,0
20230629,094000,25683300,5590,5590,5590,5590,0
20230629,093900,25683300,5590,5580,5590,5580,5
20230629,093800,25655370,5580,5570,5580,5570,312
20230629,093700,23914530,5580,5580,5580,5580,2
20230629,093600,23903370,5580,5580,5580,5580,16
20230629,093500,23814090,5580,5580,5580,5580,1
20230629,093400,23808510,5580,5580,5580,5580,0
20230629,093300,23808510,5580,5580,5580,5580,0
20230629,093200,23808510,5580,5580,5580,5580,97
20230629,093100,23267250,5580,5580,5580,5580,0
20230629,093000,23267250,5580,5560,5580,5560,247
20230629,092900,21893910,5560,5560,5560,5560,40
20230629,092800,21671510,5560,5580,5580,5560,1188
20230629,092700,15047730,5580,5580,5580,5580,0
20230629,092600,15047730,5580,5620,5620,5580,120
20230629,092500,14375330,5620,5620,5620,5620,1
20230629,092400,14369710,5590,5590,5590,5590,15
20230629,092300,14285860,5590,5590,5590,5590,0
20230629,092200,14285860,5590,5590,5590,5590,5
20230629,092100,14257910,5620,5590,5620,5580,72
20230629,092000,13856100,5590,5590,5590,5590,168
20230629,091900,12916980,5600,5600,5600,5600,0
20230629,091800,12916980,5600,5600,5600,5600,0
20230629,091700,12916980,5600,5620,5620,5590,55
20230629,091600,12609430,5620,5620,5620,5620,1
20230629,091500,12603810,5590,5590,5590,5590,454
20230629,091400,10065950,5620,5620,5620,5620,0
20230629,091300,10065950,5620,5620,5620,5620,0
20230629,091200,10065950,5620,5620,5620,5620,1
20230629,091100,10060330,5610,5590,5610,5590,187
20230629,091000,9011540,5590,5580,5590,5580,165
20230629,090900,8089950,5590,5590,5590,5590,0
20230629,090800,8089950,5590,5590,5590,5590,0
20230629,090700,8089950,5590,5590,5590,5590,1
20230629,090600,8084360,5580,5580,5580,5580,235
20230629,090500,6773060,5600,5590,5600,5590,110
20230629,090400,6158060,5590,5590,5590,5590,0
20230629,090300,6158060,5590,5590,5590,5590,82
20230629,090200,5699680,5600,5620,5620,5600,739
20230629,090100,1559860,5620,5620,5620,5620,81
20230629,090000,1104640,5630,5640,5640,5630,196