KissMeData/142760/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195900,458636905,3420,3420,3420,3420,1306
20230629,195800,458636905,3420,3420,3420,3420,0
20230629,195700,458636905,3420,3420,3420,3420,0
20230629,195600,458636905,3420,3420,3420,3420,0
20230629,195500,458636905,3420,3420,3420,3420,0
20230629,195400,458636905,3420,3420,3420,3420,0
20230629,195300,458636905,3420,3420,3420,3420,0
20230629,195200,458636905,3420,3420,3420,3420,0
20230629,195100,458636905,3420,3420,3420,3420,0
20230629,195000,458636905,3420,3420,3420,3420,0
20230629,194900,458636905,3420,3420,3420,3420,0
20230629,194800,458636905,3420,3420,3420,3420,0
20230629,194700,458636905,3420,3420,3420,3420,0
20230629,194600,458636905,3420,3420,3420,3420,0
20230629,194500,458636905,3420,3420,3420,3420,0
20230629,194400,458636905,3420,3420,3420,3420,0
20230629,194300,458636905,3420,3420,3420,3420,0
20230629,194200,458636905,3420,3420,3420,3420,0
20230629,194100,458636905,3420,3420,3420,3420,0
20230629,194000,458636905,3420,3420,3420,3420,0
20230629,193900,458636905,3420,3420,3420,3420,0
20230629,193800,458636905,3420,3420,3420,3420,0
20230629,193700,458636905,3420,3420,3420,3420,0
20230629,193600,458636905,3420,3420,3420,3420,0
20230629,193500,458636905,3420,3420,3420,3420,0
20230629,193400,458636905,3420,3420,3420,3420,0
20230629,193300,458636905,3420,3420,3420,3420,0
20230629,193200,458636905,3420,3420,3420,3420,0
20230629,193100,458636905,3420,3420,3420,3420,0
20230629,193000,458636905,3420,3420,3420,3420,0
20230629,192900,458636905,3420,3420,3420,3420,1306
20230629,192800,458636905,3420,3420,3420,3420,0
20230629,192700,458636905,3420,3420,3420,3420,0
20230629,192600,458636905,3420,3420,3420,3420,0
20230629,192500,458636905,3420,3420,3420,3420,0
20230629,192400,458636905,3420,3420,3420,3420,0
20230629,192300,458636905,3420,3420,3420,3420,0
20230629,192200,458636905,3420,3420,3420,3420,0
20230629,192100,458636905,3420,3420,3420,3420,0
20230629,192000,458636905,3420,3420,3420,3420,0
20230629,191900,458636905,3420,3420,3420,3420,0
20230629,191800,458636905,3420,3420,3420,3420,0
20230629,191700,458636905,3420,3420,3420,3420,0
20230629,191600,458636905,3420,3420,3420,3420,0
20230629,191500,458636905,3420,3420,3420,3420,0
20230629,191400,458636905,3420,3420,3420,3420,0
20230629,191300,458636905,3420,3420,3420,3420,0
20230629,191200,458636905,3420,3420,3420,3420,0
20230629,191100,458636905,3420,3420,3420,3420,0
20230629,191000,458636905,3420,3420,3420,3420,0
20230629,190900,458636905,3420,3420,3420,3420,0
20230629,190800,458636905,3420,3420,3420,3420,0
20230629,190700,458636905,3420,3420,3420,3420,0
20230629,190600,458636905,3420,3420,3420,3420,0
20230629,190500,458636905,3420,3420,3420,3420,0
20230629,190400,458636905,3420,3420,3420,3420,0
20230629,190300,458636905,3420,3420,3420,3420,0
20230629,190200,458636905,3420,3420,3420,3420,0
20230629,190100,458636905,3420,3420,3420,3420,0
20230629,190000,458636905,3420,3420,3420,3420,0
20230629,185900,458636905,3420,3420,3420,3420,1306
20230629,185800,458636905,3420,3420,3420,3420,0
20230629,185700,458636905,3420,3420,3420,3420,0
20230629,185600,458636905,3420,3420,3420,3420,0
20230629,185500,458636905,3420,3420,3420,3420,0
20230629,185400,458636905,3420,3420,3420,3420,0
20230629,185300,458636905,3420,3420,3420,3420,0
20230629,185200,458636905,3420,3420,3420,3420,0
20230629,185100,458636905,3420,3420,3420,3420,0
20230629,185000,458636905,3420,3420,3420,3420,0
20230629,184900,458636905,3420,3420,3420,3420,0
20230629,184800,458636905,3420,3420,3420,3420,0
20230629,184700,458636905,3420,3420,3420,3420,0
20230629,184600,458636905,3420,3420,3420,3420,0
20230629,184500,458636905,3420,3420,3420,3420,0
20230629,184400,458636905,3420,3420,3420,3420,0
20230629,184300,458636905,3420,3420,3420,3420,0
20230629,184200,458636905,3420,3420,3420,3420,0
20230629,184100,458636905,3420,3420,3420,3420,0
20230629,184000,458636905,3420,3420,3420,3420,0
20230629,183900,458636905,3420,3420,3420,3420,0
20230629,183800,458636905,3420,3420,3420,3420,0
20230629,183700,458636905,3420,3420,3420,3420,0
20230629,183600,458636905,3420,3420,3420,3420,0
20230629,183500,458636905,3420,3420,3420,3420,0
20230629,183400,458636905,3420,3420,3420,3420,0
20230629,183300,458636905,3420,3420,3420,3420,0
20230629,183200,458636905,3420,3420,3420,3420,0
20230629,183100,458636905,3420,3420,3420,3420,0
20230629,183000,458636905,3420,3420,3420,3420,0
20230629,182900,458636905,3420,3420,3420,3420,1306
20230629,182800,458636905,3420,3420,3420,3420,0
20230629,182700,458636905,3420,3420,3420,3420,0
20230629,182600,458636905,3420,3420,3420,3420,0
20230629,182500,458636905,3420,3420,3420,3420,0
20230629,182400,458636905,3420,3420,3420,3420,0
20230629,182300,458636905,3420,3420,3420,3420,0
20230629,182200,458636905,3420,3420,3420,3420,0
20230629,182100,458636905,3420,3420,3420,3420,0
20230629,182000,458636905,3420,3420,3420,3420,0
20230629,181900,458636905,3420,3420,3420,3420,0
20230629,181800,458636905,3420,3420,3420,3420,0
20230629,181700,458636905,3420,3420,3420,3420,0
20230629,181600,458636905,3420,3420,3420,3420,0
20230629,181500,458636905,3420,3420,3420,3420,0
20230629,181400,458636905,3420,3420,3420,3420,0
20230629,181300,458636905,3420,3420,3420,3420,0
20230629,181200,458636905,3420,3420,3420,3420,0
20230629,181100,458636905,3420,3420,3420,3420,0
20230629,181000,458636905,3420,3420,3420,3420,0
20230629,180900,458636905,3420,3420,3420,3420,0
20230629,180800,458636905,3420,3420,3420,3420,0
20230629,180700,458636905,3420,3420,3420,3420,0
20230629,180600,458636905,3420,3420,3420,3420,0
20230629,180500,458636905,3420,3420,3420,3420,0
20230629,180400,458636905,3420,3420,3420,3420,0
20230629,180300,458636905,3420,3420,3420,3420,0
20230629,180200,458636905,3420,3420,3420,3420,0
20230629,180100,458636905,3420,3420,3420,3420,0
20230629,180000,458636905,3420,3420,3420,3420,0
20230629,175900,458636905,3420,3420,3420,3420,1306
20230629,175800,458636905,3420,3420,3420,3420,0
20230629,175700,458636905,3420,3420,3420,3420,0
20230629,175600,458636905,3420,3420,3420,3420,0
20230629,175500,458636905,3420,3420,3420,3420,0
20230629,175400,458636905,3420,3420,3420,3420,0
20230629,175300,458636905,3420,3420,3420,3420,0
20230629,175200,458636905,3420,3420,3420,3420,0
20230629,175100,458636905,3420,3420,3420,3420,0
20230629,175000,458636905,3420,3420,3420,3420,0
20230629,174900,458636905,3420,3420,3420,3420,0
20230629,174800,458636905,3420,3420,3420,3420,0
20230629,174700,458636905,3420,3420,3420,3420,0
20230629,174600,458636905,3420,3420,3420,3420,0
20230629,174500,458636905,3420,3420,3420,3420,0
20230629,174400,458636905,3420,3420,3420,3420,0
20230629,174300,458636905,3420,3420,3420,3420,0
20230629,174200,458636905,3420,3420,3420,3420,0
20230629,174100,458636905,3420,3420,3420,3420,0
20230629,174000,458636905,3420,3420,3420,3420,0
20230629,173900,458636905,3420,3420,3420,3420,0
20230629,173800,458636905,3420,3420,3420,3420,0
20230629,173700,458636905,3420,3420,3420,3420,0
20230629,173600,458636905,3420,3420,3420,3420,0
20230629,173500,458636905,3420,3420,3420,3420,0
20230629,173400,458636905,3420,3420,3420,3420,0
20230629,173300,458636905,3420,3420,3420,3420,0
20230629,173200,458636905,3420,3420,3420,3420,0
20230629,173100,458636905,3420,3420,3420,3420,0
20230629,173000,458636905,3420,3420,3420,3420,0
20230629,172900,458636905,3420,3420,3420,3420,1306
20230629,172800,458636905,3420,3420,3420,3420,0
20230629,172700,458636905,3420,3420,3420,3420,0
20230629,172600,458636905,3420,3420,3420,3420,0
20230629,172500,458636905,3420,3420,3420,3420,0
20230629,172400,458636905,3420,3420,3420,3420,0
20230629,172300,458636905,3420,3420,3420,3420,0
20230629,172200,458636905,3420,3420,3420,3420,0
20230629,172100,458636905,3420,3420,3420,3420,0
20230629,172000,458636905,3420,3420,3420,3420,0
20230629,171900,458636905,3420,3420,3420,3420,0
20230629,171800,458636905,3420,3420,3420,3420,0
20230629,171700,458636905,3420,3420,3420,3420,0
20230629,171600,458636905,3420,3420,3420,3420,0
20230629,171500,458636905,3420,3420,3420,3420,0
20230629,171400,458636905,3420,3420,3420,3420,0
20230629,171300,458636905,3420,3420,3420,3420,0
20230629,171200,458636905,3420,3420,3420,3420,0
20230629,171100,458636905,3420,3420,3420,3420,0
20230629,171000,458636905,3420,3420,3420,3420,0
20230629,170900,458636905,3420,3420,3420,3420,0
20230629,170800,458636905,3420,3420,3420,3420,0
20230629,170700,458636905,3420,3420,3420,3420,0
20230629,170600,458636905,3420,3420,3420,3420,0
20230629,170500,458636905,3420,3420,3420,3420,0
20230629,170400,458636905,3420,3420,3420,3420,0
20230629,170300,458636905,3420,3420,3420,3420,0
20230629,170200,458636905,3420,3420,3420,3420,0
20230629,170100,458636905,3420,3420,3420,3420,0
20230629,170000,458636905,3420,3420,3420,3420,0
20230629,165900,458636905,3420,3420,3420,3420,1306
20230629,165800,458636905,3420,3420,3420,3420,0
20230629,165700,458636905,3420,3420,3420,3420,0
20230629,165600,458636905,3420,3420,3420,3420,0
20230629,165500,458636905,3420,3420,3420,3420,0
20230629,165400,458636905,3420,3420,3420,3420,0
20230629,165300,458636905,3420,3420,3420,3420,0
20230629,165200,458636905,3420,3420,3420,3420,0
20230629,165100,458636905,3420,3420,3420,3420,0
20230629,165000,458636905,3420,3420,3420,3420,0
20230629,164900,458636905,3420,3420,3420,3420,0
20230629,164800,458636905,3420,3420,3420,3420,0
20230629,164700,458636905,3420,3420,3420,3420,0
20230629,164600,458636905,3420,3420,3420,3420,0
20230629,164500,458636905,3420,3420,3420,3420,0
20230629,164400,458636905,3420,3420,3420,3420,0
20230629,164300,458636905,3420,3420,3420,3420,0
20230629,164200,458636905,3420,3420,3420,3420,0
20230629,164100,458636905,3420,3420,3420,3420,0
20230629,164000,458636905,3420,3420,3420,3420,0
20230629,163900,458636905,3420,3420,3420,3420,0
20230629,163800,458636905,3420,3420,3420,3420,0
20230629,163700,458636905,3420,3420,3420,3420,0
20230629,163600,458636905,3420,3420,3420,3420,0
20230629,163500,458636905,3420,3420,3420,3420,0
20230629,163400,458636905,3420,3420,3420,3420,0
20230629,163300,458636905,3420,3420,3420,3420,0
20230629,163200,458636905,3420,3420,3420,3420,0
20230629,163100,458636905,3420,3420,3420,3420,0
20230629,163000,458636905,3420,3420,3420,3420,0
20230629,162900,458636905,3420,3420,3420,3420,1306
20230629,162800,458636905,3420,3420,3420,3420,0
20230629,162700,458636905,3420,3420,3420,3420,0
20230629,162600,458636905,3420,3420,3420,3420,0
20230629,162500,458636905,3420,3420,3420,3420,0
20230629,162400,458636905,3420,3420,3420,3420,0
20230629,162300,458636905,3420,3420,3420,3420,0
20230629,162200,458636905,3420,3420,3420,3420,0
20230629,162100,458636905,3420,3420,3420,3420,0
20230629,162000,458636905,3420,3420,3420,3420,0
20230629,161900,458636905,3420,3420,3420,3420,0
20230629,161800,458636905,3420,3420,3420,3420,0
20230629,161700,458636905,3420,3420,3420,3420,0
20230629,161600,458636905,3420,3420,3420,3420,0
20230629,161500,458636905,3420,3420,3420,3420,0
20230629,161400,458636905,3420,3420,3420,3420,0
20230629,161300,458636905,3420,3420,3420,3420,0
20230629,161200,458636905,3420,3420,3420,3420,0
20230629,161100,458636905,3420,3420,3420,3420,0
20230629,161000,458636905,3420,3420,3420,3420,0
20230629,160900,458636905,3420,3420,3420,3420,0
20230629,160800,458636905,3420,3420,3420,3420,0
20230629,160700,458636905,3420,3420,3420,3420,0
20230629,160600,458636905,3420,3420,3420,3420,0
20230629,160500,458636905,3420,3420,3420,3420,0
20230629,160400,458636905,3420,3420,3420,3420,0
20230629,160300,458636905,3420,3420,3420,3420,0
20230629,160200,458636905,3420,3420,3420,3420,0
20230629,160100,458636905,3420,3420,3420,3420,0
20230629,160000,458636905,3420,3420,3420,3420,0
20230629,155900,458636905,3420,3420,3420,3420,1306
20230629,155800,458636905,3420,3420,3420,3420,0
20230629,155700,458636905,3420,3420,3420,3420,0
20230629,155600,458636905,3420,3420,3420,3420,0
20230629,155500,458636905,3420,3420,3420,3420,0
20230629,155400,458636905,3420,3420,3420,3420,0
20230629,155300,458636905,3420,3420,3420,3420,0
20230629,155200,458636905,3420,3420,3420,3420,0
20230629,155100,458636905,3420,3420,3420,3420,0
20230629,155000,458636905,3420,3420,3420,3420,0
20230629,154900,458636905,3420,3420,3420,3420,0
20230629,154800,458636905,3420,3420,3420,3420,0
20230629,154700,458636905,3420,3420,3420,3420,0
20230629,154600,458636905,3420,3420,3420,3420,0
20230629,154500,458636905,3420,3420,3420,3420,0
20230629,154400,458636905,3420,3420,3420,3420,0
20230629,154300,458636905,3420,3420,3420,3420,0
20230629,154200,458636905,3420,3420,3420,3420,0
20230629,154100,458636905,3420,3420,3420,3420,0
20230629,154000,458636905,3420,3420,3420,3420,0
20230629,153900,458636905,3420,3420,3420,3420,0
20230629,153800,458636905,3420,3420,3420,3420,0
20230629,153700,458636905,3420,3420,3420,3420,0
20230629,153600,458636905,3420,3420,3420,3420,0
20230629,153500,458636905,3420,3420,3420,3420,0
20230629,153400,458636905,3420,3420,3420,3420,0
20230629,153300,458636905,3420,3420,3420,3420,0
20230629,153200,458636905,3420,3420,3420,3420,0
20230629,153100,458636905,3420,3420,3420,3420,0
20230629,153000,458636905,3420,3420,3420,3420,1306
20230629,152900,454170385,3425,3425,3425,3425,0
20230629,152800,454170385,3425,3425,3425,3425,0
20230629,152700,454170385,3425,3425,3425,3425,0
20230629,152600,454170385,3425,3425,3425,3425,0
20230629,152500,454170385,3425,3425,3425,3425,0
20230629,152400,454170385,3425,3425,3425,3425,0
20230629,152300,454170385,3425,3425,3425,3425,0
20230629,152200,454170385,3425,3425,3425,3425,0
20230629,152100,454170385,3425,3425,3425,3425,0
20230629,152000,454170385,3425,3425,3425,3425,0
20230629,151900,454170385,3425,3425,3425,3425,0
20230629,151800,454170385,3425,3425,3425,3425,805
20230629,151700,451413260,3425,3425,3425,3425,116
20230629,151600,451015960,3425,3420,3425,3420,104
20230629,151500,450659765,3420,3420,3420,3420,2216
20230629,151400,443081045,3420,3420,3420,3420,0
20230629,151300,443081045,3420,3420,3420,3420,0
20230629,151200,443081045,3420,3420,3420,3420,5
20230629,151100,443063945,3410,3410,3410,3410,0
20230629,151000,443063945,3410,3410,3410,3410,50
20230629,150900,442893445,3410,3410,3410,3410,100
20230629,150800,442552445,3405,3405,3405,3405,0
20230629,150700,442552445,3405,3405,3405,3405,2140
20230629,150600,435265745,3405,3405,3405,3405,0
20230629,150500,435265745,3405,3405,3405,3405,1000
20230629,150400,431860745,3425,3425,3425,3425,0
20230629,150300,431860745,3425,3425,3425,3425,0
20230629,150200,431860745,3425,3425,3425,3425,0
20230629,150100,431860745,3425,3425,3425,3425,3
20230629,150000,431850470,3410,3410,3410,3410,376
20230629,145900,430568310,3410,3410,3410,3410,91
20230629,145800,430258000,3410,3410,3410,3410,307
20230629,145700,429211130,3410,3410,3410,3410,2
20230629,145600,429204310,3430,3430,3430,3430,100
20230629,145500,428861310,3430,3430,3430,3430,10
20230629,145400,428827010,3410,3410,3410,3410,0
20230629,145300,428827010,3410,3410,3410,3410,30
20230629,145200,428724710,3430,3430,3430,3430,0
20230629,145100,428724710,3430,3430,3430,3430,0
20230629,145000,428724710,3430,3430,3430,3430,0
20230629,144900,428724710,3430,3430,3430,3430,50
20230629,144800,428553210,3410,3420,3420,3410,1033
20230629,144700,425027810,3430,3430,3430,3430,0
20230629,144600,425027810,3430,3430,3430,3430,30
20230629,144500,424924910,3415,3415,3415,3415,215
20230629,144400,424190685,3415,3415,3415,3415,120
20230629,144300,423780885,3420,3420,3420,3420,0
20230629,144200,423780885,3420,3420,3420,3420,0
20230629,144100,423780885,3420,3420,3420,3420,320
20230629,144000,422686485,3430,3430,3430,3430,0
20230629,143900,422686485,3430,3430,3430,3430,15
20230629,143800,422635035,3430,3430,3430,3430,15
20230629,143700,422583585,3430,3430,3430,3430,1
20230629,143600,422580155,3430,3430,3430,3430,13
20230629,143500,422535565,3420,3430,3430,3420,26
20230629,143400,422446485,3430,3425,3430,3425,21
20230629,143300,422374555,3425,3425,3425,3425,25
20230629,143200,422288930,3415,3420,3425,3415,410
20230629,143100,420888625,3430,3430,3430,3430,0
20230629,143000,420888625,3430,3430,3430,3415,2083
20230629,142900,413769330,3430,3430,3430,3430,19
20230629,142800,413704160,3430,3430,3430,3430,0
20230629,142700,413704160,3430,3430,3430,3430,15
20230629,142600,413652710,3420,3420,3420,3420,0
20230629,142500,413652710,3420,3425,3430,3420,145
20230629,142400,413155890,3430,3430,3430,3430,15
20230629,142300,413104440,3425,3420,3425,3420,4
20230629,142200,413090755,3430,3430,3430,3430,12
20230629,142100,413049595,3430,3425,3430,3425,15
20230629,142000,412998160,3430,3430,3430,3430,43
20230629,141900,412850670,3420,3430,3430,3420,29
20230629,141800,412751230,3430,3430,3430,3430,16
20230629,141700,412696350,3430,3430,3430,3430,15
20230629,141600,412644900,3430,3430,3430,3430,43
20230629,141500,412497410,3430,3430,3430,3430,14
20230629,141400,412449390,3430,3430,3430,3430,1
20230629,141300,412445960,3425,3425,3425,3425,576
20230629,141200,410473160,3430,3425,3430,3425,812
20230629,141100,407692000,3425,3425,3425,3425,58
20230629,141000,407493350,3425,3425,3425,3425,200
20230629,140900,406808350,3425,3425,3425,3425,14
20230629,140800,406760400,3420,3420,3420,3420,10
20230629,140700,406726200,3425,3425,3425,3415,243
20230629,140600,405895610,3425,3425,3425,3425,10
20230629,140500,405861360,3425,3425,3425,3425,17
20230629,140400,405803135,3425,3425,3425,3425,0
20230629,140300,405803135,3425,3425,3425,3425,22
20230629,140200,405727785,3425,3420,3425,3420,74
20230629,140100,405474420,3425,3425,3425,3425,15
20230629,140000,405423045,3425,3425,3425,3425,32
20230629,135900,405313445,3425,3420,3425,3420,102
20230629,135800,404964600,3425,3425,3425,3425,1
20230629,135700,404961175,3420,3420,3420,3420,43
20230629,135600,404814115,3420,3420,3420,3420,337
20230629,135500,403661575,3420,3425,3425,3420,133
20230629,135400,403206665,3425,3425,3425,3425,11
20230629,135300,403168990,3420,3425,3425,3420,59
20230629,135200,402966995,3420,3420,3420,3420,14
20230629,135100,402919115,3425,3425,3425,3425,0
20230629,135000,402919115,3425,3420,3425,3420,19
20230629,134900,402854130,3425,3425,3425,3420,50
20230629,134800,402683075,3425,3420,3425,3420,5
20230629,134700,402665970,3420,3420,3420,3420,161
20230629,134600,402115350,3420,3415,3420,3415,720
20230629,134500,399656540,3415,3415,3415,3415,3
20230629,134400,399646295,3415,3415,3415,3410,110
20230629,134300,399270895,3415,3415,3415,3415,42
20230629,134200,399127465,3415,3410,3415,3410,480
20230629,134100,397490640,3410,3410,3410,3410,34
20230629,134000,397374700,3405,3410,3410,3405,63
20230629,133900,397160120,3410,3410,3410,3410,63
20230629,133800,396945290,3410,3400,3410,3400,102
20230629,133700,396598470,3410,3405,3410,3405,266
20230629,133600,395691485,3400,3400,3400,3400,22
20230629,133500,395616685,3405,3410,3410,3405,57
20230629,133400,395422390,3405,3405,3405,3405,20
20230629,133300,395354290,3400,3400,3400,3400,0
20230629,133200,395354290,3400,3405,3405,3400,42
20230629,133100,395211290,3410,3410,3410,3410,15
20230629,133000,395160140,3410,3410,3410,3410,43
20230629,132900,395013510,3410,3410,3410,3410,15
20230629,132800,394962360,3410,3410,3410,3410,13
20230629,132700,394918030,3410,3410,3410,3410,0
20230629,132600,394918030,3410,3410,3410,3410,56
20230629,132500,394727070,3410,3410,3410,3405,111
20230629,132400,394348575,3410,3405,3410,3405,46
20230629,132300,394191935,3405,3405,3405,3405,16
20230629,132200,394137455,3405,3405,3405,3405,0
20230629,132100,394137455,3405,3405,3405,3405,72
20230629,132000,393892295,3405,3400,3405,3400,735
20230629,131900,391393290,3400,3405,3405,3400,122
20230629,131800,390978425,3405,3405,3405,3405,15
20230629,131700,390927350,3405,3405,3405,3405,19
20230629,131600,390862655,3400,3405,3405,3400,60
20230629,131500,390658385,3405,3405,3405,3405,1
20230629,131400,390654980,3405,3405,3405,3405,615
20230629,131300,388560905,3405,3405,3405,3405,14
20230629,131200,388513235,3405,3405,3405,3405,49
20230629,131100,388346390,3395,3400,3400,3395,505
20230629,131000,386631575,3405,3405,3405,3405,14
20230629,130900,386583905,3400,3400,3400,3400,100
20230629,130800,386243905,3400,3405,3405,3400,19
20230629,130700,386179215,3405,3400,3405,3400,64
20230629,130600,385961345,3400,3400,3400,3400,185
20230629,130500,385332345,3405,3405,3405,3405,17
20230629,130400,385274460,3405,3405,3405,3405,12
20230629,130300,385233600,3405,3405,3405,3405,0
20230629,130200,385233600,3405,3405,3405,3400,86
20230629,130100,384940895,3405,3405,3405,3405,11
20230629,130000,384903440,3400,3400,3400,3400,17
20230629,125900,384845640,3400,3400,3400,3400,962
20230629,125800,381574840,3400,3400,3400,3400,654
20230629,125700,379351240,3400,3400,3400,3400,0
20230629,125600,379351240,3400,3400,3400,3400,34
20230629,125500,379235640,3400,3400,3400,3400,0
20230629,125400,379235640,3400,3400,3400,3400,12
20230629,125300,379194840,3400,3400,3400,3400,43
20230629,125200,379048640,3400,3395,3400,3395,145
20230629,125100,378555985,3395,3390,3395,3390,2
20230629,125000,378549200,3395,3395,3395,3395,0
20230629,124900,378549200,3395,3395,3395,3395,43
20230629,124800,378403215,3400,3400,3400,3400,0
20230629,124700,378403215,3400,3400,3400,3400,0
20230629,124600,378403215,3400,3400,3400,3400,0
20230629,124500,378403215,3400,3400,3400,3400,0
20230629,124400,378403215,3400,3400,3400,3400,43
20230629,124300,378257015,3390,3390,3390,3390,0
20230629,124200,378257015,3390,3390,3390,3390,0
20230629,124100,378257015,3390,3390,3390,3390,58
20230629,124000,378060395,3400,3400,3400,3400,43
20230629,123900,377914195,3390,3395,3395,3390,18
20230629,123800,377853125,3400,3400,3400,3400,0
20230629,123700,377853125,3400,3400,3400,3400,3
20230629,123600,377842925,3400,3400,3400,3400,6
20230629,123500,377822525,3400,3400,3400,3400,35
20230629,123400,377703525,3395,3395,3395,3395,3
20230629,123300,377693340,3400,3390,3400,3390,4130
20230629,123200,363661955,3390,3390,3390,3390,0
20230629,123100,363661955,3390,3380,3390,3380,128
20230629,123000,363229305,3380,3390,3390,3380,86
20230629,122900,362938095,3390,3390,3390,3390,26
20230629,122800,362849955,3380,3390,3390,3380,121
20230629,122700,362440875,3390,3390,3390,3390,10
20230629,122600,362406975,3390,3390,3390,3390,52
20230629,122500,362230695,3380,3390,3390,3380,11
20230629,122400,362193415,3390,3390,3390,3390,10
20230629,122300,362159515,3390,3390,3390,3390,10
20230629,122200,362125615,3390,3390,3390,3390,20
20230629,122100,362057815,3390,3380,3390,3380,155
20230629,122000,361533355,3390,3390,3390,3390,10
20230629,121900,361499455,3390,3390,3390,3390,10
20230629,121800,361465555,3390,3385,3390,3380,1010
20230629,121700,358051255,3395,3395,3395,3395,53
20230629,121600,357871320,3395,3395,3395,3395,10
20230629,121500,357837370,3395,3395,3395,3395,20
20230629,121400,357769470,3395,3395,3395,3395,10
20230629,121300,357735520,3395,3395,3395,3395,10
20230629,121200,357701570,3395,3390,3395,3390,53
20230629,121100,357521685,3390,3390,3390,3390,30
20230629,121000,357419985,3390,3390,3390,3390,11
20230629,120900,357382695,3370,3380,3390,3370,4667
20230629,120800,341631860,3390,3390,3390,3390,10
20230629,120700,341597960,3390,3390,3390,3380,2702
20230629,120600,332457720,3390,3390,3390,3390,10
20230629,120500,332423820,3390,3390,3390,3390,10
20230629,120400,332389920,3390,3390,3390,3390,10
20230629,120300,332356020,3390,3390,3390,3390,53
20230629,120200,332176350,3390,3390,3390,3390,101
20230629,120100,331833960,3390,3390,3390,3390,158
20230629,120000,331298340,3390,3390,3390,3390,1023
20230629,115900,327830370,3390,3390,3390,3390,10
20230629,115800,327796470,3390,3390,3390,3390,53
20230629,115700,327616800,3390,3390,3390,3390,210
20230629,115600,326904900,3390,3390,3390,3390,60
20230629,115500,326701500,3390,3390,3390,3390,612
20230629,115400,324626820,3390,3390,3390,3390,3940
20230629,115300,311270220,3390,3390,3390,3385,368
20230629,115200,310022785,3395,3390,3395,3390,78
20230629,115100,309758310,3390,3390,3390,3390,10
20230629,115000,309724410,3390,3390,3390,3390,10
20230629,114900,309690510,3390,3390,3390,3390,52
20230629,114800,309514230,3390,3390,3390,3390,10
20230629,114700,309480330,3390,3390,3390,3390,10
20230629,114600,309446430,3395,3385,3395,3385,227
20230629,114500,308677925,3385,3385,3385,3385,63
20230629,114400,308464670,3385,3385,3385,3385,11
20230629,114300,308427435,3385,3385,3385,3385,10
20230629,114200,308393585,3385,3395,3395,3385,1580
20230629,114100,303045185,3385,3395,3395,3385,572
20230629,114000,301106820,3395,3395,3395,3395,413
20230629,113900,299704685,3395,3395,3395,3395,11
20230629,113800,299667340,3395,3390,3395,3390,22
20230629,113700,299592710,3390,3390,3390,3390,20
20230629,113600,299524910,3390,3395,3395,3390,77
20230629,113500,299263540,3390,3390,3390,3390,59
20230629,113400,299063530,3390,3385,3390,3385,2525
20230629,113300,290505560,3385,3385,3385,3385,1051
20230629,113200,286947925,3385,3385,3385,3385,10
20230629,113100,286914075,3385,3385,3385,3380,55
20230629,113000,286727905,3385,3385,3385,3385,120
20230629,112900,286321705,3385,3385,3385,3385,10
20230629,112800,286287855,3385,3385,3385,3385,110
20230629,112700,285915505,3385,3385,3385,3385,10
20230629,112600,285881655,3385,3385,3385,3385,55
20230629,112500,285695480,3385,3385,3385,3385,10
20230629,112400,285661630,3385,3385,3385,3385,10
20230629,112300,285627780,3385,3385,3385,3385,121
20230629,112200,285218195,3385,3385,3385,3385,111
20230629,112100,284842460,3385,3385,3385,3385,11
20230629,112000,284805225,3385,3385,3385,3385,15
20230629,111900,284754450,3385,3385,3385,3385,10
20230629,111800,284720600,3385,3385,3385,3385,153
20230629,111700,284202695,3385,3385,3385,3385,153
20230629,111600,283684790,3385,3375,3385,3375,11
20230629,111500,283647565,3385,3385,3385,3380,23
20230629,111400,283569715,3385,3385,3385,3385,997
20230629,111300,280194870,3385,3385,3385,3385,40
20230629,111200,280059470,3385,3385,3385,3385,75
20230629,111100,279805595,3385,3380,3385,3380,72
20230629,111000,279561950,3380,3385,3385,3380,17
20230629,110900,279504440,3385,3385,3385,3380,40
20230629,110800,279369155,3385,3380,3385,3380,146
20230629,110700,278875590,3380,3380,3380,3375,75
20230629,110600,278622365,3380,3380,3380,3380,30
20230629,110500,278520965,3380,3380,3380,3380,70
20230629,110400,278284365,3385,3375,3385,3375,30
20230629,110300,278183015,3370,3385,3385,3370,862
20230629,110200,275276525,3385,3380,3385,3380,224
20230629,110100,274519355,3375,3375,3375,3375,0
20230629,110000,274519355,3375,3375,3375,3375,100
20230629,105900,274181855,3375,3385,3385,3375,243
20230629,105800,273360300,3370,3370,3370,3370,1
20230629,105700,273356930,3370,3370,3370,3370,0
20230629,105600,273356930,3370,3385,3385,3370,10
20230629,105500,273323095,3385,3385,3385,3385,0
20230629,105400,273323095,3385,3370,3385,3370,1043
20230629,105300,269807540,3370,3370,3370,3370,75
20230629,105200,269554790,3370,3370,3370,3370,4304
20230629,105100,255050310,3370,3375,3375,3370,91
20230629,105000,254743540,3375,3390,3390,3375,196
20230629,104900,254081395,3390,3395,3395,3365,1099
20230629,104800,250378950,3360,3380,3380,3360,9201
20230629,104700,219372935,3380,3385,3390,3380,1976
20230629,104600,212687465,3385,3390,3390,3385,1270
20230629,104500,208387165,3385,3395,3395,3385,2876
20230629,104400,198636480,3400,3400,3400,3400,200
20230629,104300,197956480,3400,3400,3400,3395,746
20230629,104200,195422310,3400,3400,3400,3400,81
20230629,104100,195146910,3410,3410,3410,3410,50
20230629,104000,194976410,3410,3410,3410,3405,110
20230629,103900,194601645,3415,3415,3415,3415,30
20230629,103800,194499195,3415,3415,3415,3415,10
20230629,103700,194465045,3415,3415,3415,3415,1
20230629,103600,194461630,3400,3390,3425,3390,9097
20230629,103500,163435325,3390,3395,3395,3390,3302
20230629,103400,152238210,3400,3400,3400,3400,101
20230629,103300,151894810,3410,3410,3410,3410,0
20230629,103200,151894810,3410,3410,3410,3410,2
20230629,103100,151887990,3410,3410,3410,3410,49
20230629,103000,151720900,3390,3410,3410,3390,9038
20230629,102900,121001700,3405,3405,3405,3405,21
20230629,102800,120930195,3410,3410,3410,3410,3
20230629,102700,120919965,3410,3405,3410,3405,2301
20230629,102600,113080045,3405,3405,3405,3400,16
20230629,102500,113025580,3405,3410,3410,3405,1530
20230629,102400,107815905,3410,3410,3410,3410,0
20230629,102300,107815905,3410,3410,3410,3410,2
20230629,102200,107809085,3410,3410,3410,3410,44
20230629,102100,107659045,3410,3410,3410,3410,15
20230629,102000,107607895,3410,3410,3410,3410,21
20230629,101900,107536285,3410,3415,3415,3410,20
20230629,101800,107468035,3415,3415,3415,3415,11
20230629,101700,107430470,3415,3405,3415,3405,2102
20230629,101600,100272610,3415,3415,3415,3415,5
20230629,101500,100255535,3415,3405,3415,3405,241
20230629,101400,99434920,3415,3410,3415,3410,1849
20230629,101300,93129820,3415,3415,3415,3410,64
20230629,101200,92911360,3415,3415,3415,3415,0
20230629,101100,92911360,3415,3415,3415,3415,102
20230629,101000,92563030,3415,3410,3415,3410,100
20230629,100900,92222010,3415,3415,3415,3410,1140
20230629,100800,88334595,3405,3415,3415,3405,196
20230629,100700,87666745,3415,3415,3415,3415,1
20230629,100600,87663330,3420,3415,3420,3410,1041
20230629,100500,84113065,3420,3415,3420,3415,201
20230629,100400,83426645,3420,3420,3420,3420,49
20230629,100300,83259065,3420,3420,3420,3420,0
20230629,100200,83259065,3420,3420,3420,3420,0
20230629,100100,83259065,3420,3420,3420,3420,1
20230629,100000,83255645,3420,3420,3420,3420,377
20230629,095900,81966305,3420,3420,3420,3420,44
20230629,095800,81815825,3420,3415,3420,3415,66
20230629,095700,81590275,3410,3410,3410,3410,246
20230629,095600,80751415,3420,3420,3420,3420,1
20230629,095500,80747995,3420,3420,3420,3420,44
20230629,095400,80597515,3420,3410,3420,3410,14
20230629,095300,80549755,3420,3420,3420,3420,0
20230629,095200,80549755,3420,3410,3420,3410,101
20230629,095100,80205335,3420,3420,3420,3410,1417
20230629,095000,75372145,3420,3420,3420,3420,47
20230629,094900,75211405,3420,3420,3420,3420,113
20230629,094800,74824945,3420,3420,3420,3420,1
20230629,094700,74821525,3415,3410,3420,3410,16
20230629,094600,74766845,3410,3410,3420,3410,5
20230629,094500,74749785,3420,3420,3420,3420,43
20230629,094400,74602725,3420,3420,3420,3420,1
20230629,094300,74599305,3405,3420,3420,3405,746
20230629,094200,72055330,3420,3425,3425,3420,7
20230629,094100,72031385,3410,3405,3420,3405,87
20230629,094000,71734860,3405,3405,3405,3405,1690
20230629,093900,65980410,3405,3425,3425,3405,2001
20230629,093800,59160045,3425,3425,3425,3425,0
20230629,093700,59160045,3425,3410,3425,3410,102
20230629,093600,58812180,3425,3415,3425,3410,1056
20230629,093500,55210375,3410,3425,3425,3410,1609
20230629,093400,49715810,3425,3425,3425,3420,332
20230629,093300,48579900,3430,3430,3430,3430,16
20230629,093200,48525020,3430,3430,3430,3430,68
20230629,093100,48291780,3425,3425,3425,3425,142
20230629,093000,47805430,3425,3430,3430,3420,1567
20230629,092900,42438460,3430,3450,3450,3430,667
20230629,092800,40150610,3430,3455,3455,3430,807
20230629,092700,37381240,3455,3450,3455,3450,119
20230629,092600,36970225,3455,3450,3455,3450,401
20230629,092500,35585520,3435,3435,3435,3435,53
20230629,092400,35403465,3430,3435,3435,3430,500
20230629,092300,33688320,3435,3435,3435,3435,331
20230629,092200,32551335,3455,3460,3460,3435,673
20230629,092100,30237220,3440,3440,3460,3440,611
20230629,092000,28135360,3460,3460,3460,3460,0
20230629,091900,28135360,3460,3445,3460,3440,1403
20230629,091800,23304495,3460,3460,3460,3460,43
20230629,091700,23155715,3450,3450,3450,3450,79
20230629,091600,22883165,3450,3450,3460,3450,496
20230629,091500,21171940,3450,3450,3450,3450,2
20230629,091400,21165040,3450,3460,3460,3450,1455
20230629,091300,16145200,3460,3460,3460,3460,43
20230629,091200,15996420,3455,3465,3465,3455,3474
20230629,091100,3980055,3470,3470,3470,3470,50
20230629,091000,3806555,3465,3465,3465,3465,25
20230629,090900,3719930,3470,3460,3470,3460,66
20230629,090800,3491275,3465,3470,3470,3465,525
20230629,090700,1669530,3470,3470,3470,3470,5
20230629,090600,1652180,3465,3465,3465,3465,6
20230629,090500,1631390,3470,3470,3470,3470,250
20230629,090400,763890,3470,3470,3470,3470,8
20230629,090300,736130,3470,3470,3470,3470,0
20230629,090200,736130,3470,3470,3470,3470,1
20230629,090100,732660,3480,3480,3480,3480,143
20230629,090000,235020,3490,3455,3500,3455,68