171120/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,200300,2116589980,11800,11800,11800,11800,6597
20230629,200200,2116589980,11800,11800,11800,11800,0
20230629,200100,2116589980,11800,11800,11800,11800,0
20230629,200000,2116589980,11800,11800,11800,11800,0
20230629,195900,2116589980,11800,11800,11800,11800,0
20230629,195800,2116589980,11800,11800,11800,11800,0
20230629,195700,2116589980,11800,11800,11800,11800,0
20230629,195600,2116589980,11800,11800,11800,11800,0
20230629,195500,2116589980,11800,11800,11800,11800,0
20230629,195400,2116589980,11800,11800,11800,11800,0
20230629,195300,2116589980,11800,11800,11800,11800,0
20230629,195200,2116589980,11800,11800,11800,11800,0
20230629,195100,2116589980,11800,11800,11800,11800,0
20230629,195000,2116589980,11800,11800,11800,11800,0
20230629,194900,2116589980,11800,11800,11800,11800,0
20230629,194800,2116589980,11800,11800,11800,11800,0
20230629,194700,2116589980,11800,11800,11800,11800,0
20230629,194600,2116589980,11800,11800,11800,11800,0
20230629,194500,2116589980,11800,11800,11800,11800,0
20230629,194400,2116589980,11800,11800,11800,11800,0
20230629,194300,2116589980,11800,11800,11800,11800,0
20230629,194200,2116589980,11800,11800,11800,11800,0
20230629,194100,2116589980,11800,11800,11800,11800,0
20230629,194000,2116589980,11800,11800,11800,11800,0
20230629,193900,2116589980,11800,11800,11800,11800,0
20230629,193800,2116589980,11800,11800,11800,11800,0
20230629,193700,2116589980,11800,11800,11800,11800,0
20230629,193600,2116589980,11800,11800,11800,11800,0
20230629,193500,2116589980,11800,11800,11800,11800,0
20230629,193400,2116589980,11800,11800,11800,11800,0
20230629,193300,2116589980,11800,11800,11800,11800,6597
20230629,193200,2116589980,11800,11800,11800,11800,0
20230629,193100,2116589980,11800,11800,11800,11800,0
20230629,193000,2116589980,11800,11800,11800,11800,0
20230629,192900,2116589980,11800,11800,11800,11800,0
20230629,192800,2116589980,11800,11800,11800,11800,0
20230629,192700,2116589980,11800,11800,11800,11800,0
20230629,192600,2116589980,11800,11800,11800,11800,0
20230629,192500,2116589980,11800,11800,11800,11800,0
20230629,192400,2116589980,11800,11800,11800,11800,0
20230629,192300,2116589980,11800,11800,11800,11800,0
20230629,192200,2116589980,11800,11800,11800,11800,0
20230629,192100,2116589980,11800,11800,11800,11800,0
20230629,192000,2116589980,11800,11800,11800,11800,0
20230629,191900,2116589980,11800,11800,11800,11800,0
20230629,191800,2116589980,11800,11800,11800,11800,0
20230629,191700,2116589980,11800,11800,11800,11800,0
20230629,191600,2116589980,11800,11800,11800,11800,0
20230629,191500,2116589980,11800,11800,11800,11800,0
20230629,191400,2116589980,11800,11800,11800,11800,0
20230629,191300,2116589980,11800,11800,11800,11800,0
20230629,191200,2116589980,11800,11800,11800,11800,0
20230629,191100,2116589980,11800,11800,11800,11800,0
20230629,191000,2116589980,11800,11800,11800,11800,0
20230629,190900,2116589980,11800,11800,11800,11800,0
20230629,190800,2116589980,11800,11800,11800,11800,0
20230629,190700,2116589980,11800,11800,11800,11800,0
20230629,190600,2116589980,11800,11800,11800,11800,0
20230629,190500,2116589980,11800,11800,11800,11800,0
20230629,190400,2116589980,11800,11800,11800,11800,0
20230629,190300,2116589980,11800,11800,11800,11800,6597
20230629,190200,2116589980,11800,11800,11800,11800,0
20230629,190100,2116589980,11800,11800,11800,11800,0
20230629,190000,2116589980,11800,11800,11800,11800,0
20230629,185900,2116589980,11800,11800,11800,11800,0
20230629,185800,2116589980,11800,11800,11800,11800,0
20230629,185700,2116589980,11800,11800,11800,11800,0
20230629,185600,2116589980,11800,11800,11800,11800,0
20230629,185500,2116589980,11800,11800,11800,11800,0
20230629,185400,2116589980,11800,11800,11800,11800,0
20230629,185300,2116589980,11800,11800,11800,11800,0
20230629,185200,2116589980,11800,11800,11800,11800,0
20230629,185100,2116589980,11800,11800,11800,11800,0
20230629,185000,2116589980,11800,11800,11800,11800,0
20230629,184900,2116589980,11800,11800,11800,11800,0
20230629,184800,2116589980,11800,11800,11800,11800,0
20230629,184700,2116589980,11800,11800,11800,11800,0
20230629,184600,2116589980,11800,11800,11800,11800,0
20230629,184500,2116589980,11800,11800,11800,11800,0
20230629,184400,2116589980,11800,11800,11800,11800,0
20230629,184300,2116589980,11800,11800,11800,11800,0
20230629,184200,2116589980,11800,11800,11800,11800,0
20230629,184100,2116589980,11800,11800,11800,11800,0
20230629,184000,2116589980,11800,11800,11800,11800,0
20230629,183900,2116589980,11800,11800,11800,11800,0
20230629,183800,2116589980,11800,11800,11800,11800,0
20230629,183700,2116589980,11800,11800,11800,11800,0
20230629,183600,2116589980,11800,11800,11800,11800,0
20230629,183500,2116589980,11800,11800,11800,11800,0
20230629,183400,2116589980,11800,11800,11800,11800,0
20230629,183300,2116589980,11800,11800,11800,11800,6597
20230629,183200,2116589980,11800,11800,11800,11800,0
20230629,183100,2116589980,11800,11800,11800,11800,0
20230629,183000,2116589980,11800,11800,11800,11800,0
20230629,182900,2116589980,11800,11800,11800,11800,0
20230629,182800,2116589980,11800,11800,11800,11800,0
20230629,182700,2116589980,11800,11800,11800,11800,0
20230629,182600,2116589980,11800,11800,11800,11800,0
20230629,182500,2116589980,11800,11800,11800,11800,0
20230629,182400,2116589980,11800,11800,11800,11800,0
20230629,182300,2116589980,11800,11800,11800,11800,0
20230629,182200,2116589980,11800,11800,11800,11800,0
20230629,182100,2116589980,11800,11800,11800,11800,0
20230629,182000,2116589980,11800,11800,11800,11800,0
20230629,181900,2116589980,11800,11800,11800,11800,0
20230629,181800,2116589980,11800,11800,11800,11800,0
20230629,181700,2116589980,11800,11800,11800,11800,0
20230629,181600,2116589980,11800,11800,11800,11800,0
20230629,181500,2116589980,11800,11800,11800,11800,0
20230629,181400,2116589980,11800,11800,11800,11800,0
20230629,181300,2116589980,11800,11800,11800,11800,0
20230629,181200,2116589980,11800,11800,11800,11800,0
20230629,181100,2116589980,11800,11800,11800,11800,0
20230629,181000,2116589980,11800,11800,11800,11800,0
20230629,180900,2116589980,11800,11800,11800,11800,0
20230629,180800,2116589980,11800,11800,11800,11800,0
20230629,180700,2116589980,11800,11800,11800,11800,0
20230629,180600,2116589980,11800,11800,11800,11800,0
20230629,180500,2116589980,11800,11800,11800,11800,0
20230629,180400,2116589980,11800,11800,11800,11800,0
20230629,180300,2116589980,11800,11800,11800,11800,6597
20230629,180200,2116589980,11800,11800,11800,11800,0
20230629,180100,2116589980,11800,11800,11800,11800,0
20230629,180000,2116589980,11800,11800,11800,11800,0
20230629,175900,2116589980,11800,11800,11800,11800,0
20230629,175800,2116589980,11800,11800,11800,11800,0
20230629,175700,2116589980,11800,11800,11800,11800,0
20230629,175600,2116589980,11800,11800,11800,11800,0
20230629,175500,2116589980,11800,11800,11800,11800,0
20230629,175400,2116589980,11800,11800,11800,11800,0
20230629,175300,2116589980,11800,11800,11800,11800,0
20230629,175200,2116589980,11800,11800,11800,11800,0
20230629,175100,2116589980,11800,11800,11800,11800,0
20230629,175000,2116589980,11800,11800,11800,11800,0
20230629,174900,2116589980,11800,11800,11800,11800,0
20230629,174800,2116589980,11800,11800,11800,11800,0
20230629,174700,2116589980,11800,11800,11800,11800,0
20230629,174600,2116589980,11800,11800,11800,11800,0
20230629,174500,2116589980,11800,11800,11800,11800,0
20230629,174400,2116589980,11800,11800,11800,11800,0
20230629,174300,2116589980,11800,11800,11800,11800,0
20230629,174200,2116589980,11800,11800,11800,11800,0
20230629,174100,2116589980,11800,11800,11800,11800,0
20230629,174000,2116589980,11800,11800,11800,11800,0
20230629,173900,2116589980,11800,11800,11800,11800,0
20230629,173800,2116589980,11800,11800,11800,11800,0
20230629,173700,2116589980,11800,11800,11800,11800,0
20230629,173600,2116589980,11800,11800,11800,11800,0
20230629,173500,2116589980,11800,11800,11800,11800,0
20230629,173400,2116589980,11800,11800,11800,11800,0
20230629,173300,2116589980,11800,11800,11800,11800,6597
20230629,173200,2116589980,11800,11800,11800,11800,0
20230629,173100,2116589980,11800,11800,11800,11800,0
20230629,173000,2116589980,11800,11800,11800,11800,0
20230629,172900,2116589980,11800,11800,11800,11800,0
20230629,172800,2116589980,11800,11800,11800,11800,0
20230629,172700,2116589980,11800,11800,11800,11800,0
20230629,172600,2116589980,11800,11800,11800,11800,0
20230629,172500,2116589980,11800,11800,11800,11800,0
20230629,172400,2116589980,11800,11800,11800,11800,0
20230629,172300,2116589980,11800,11800,11800,11800,0
20230629,172200,2116589980,11800,11800,11800,11800,0
20230629,172100,2116589980,11800,11800,11800,11800,0
20230629,172000,2116589980,11800,11800,11800,11800,0
20230629,171900,2116589980,11800,11800,11800,11800,0
20230629,171800,2116589980,11800,11800,11800,11800,0
20230629,171700,2116589980,11800,11800,11800,11800,0
20230629,171600,2116589980,11800,11800,11800,11800,0
20230629,171500,2116589980,11800,11800,11800,11800,0
20230629,171400,2116589980,11800,11800,11800,11800,0
20230629,171300,2116589980,11800,11800,11800,11800,0
20230629,171200,2116589980,11800,11800,11800,11800,0
20230629,171100,2116589980,11800,11800,11800,11800,0
20230629,171000,2116589980,11800,11800,11800,11800,0
20230629,170900,2116589980,11800,11800,11800,11800,0
20230629,170800,2116589980,11800,11800,11800,11800,0
20230629,170700,2116589980,11800,11800,11800,11800,0
20230629,170600,2116589980,11800,11800,11800,11800,0
20230629,170500,2116589980,11800,11800,11800,11800,0
20230629,170400,2116589980,11800,11800,11800,11800,0
20230629,170300,2116589980,11800,11800,11800,11800,6597
20230629,170200,2116589980,11800,11800,11800,11800,0
20230629,170100,2116589980,11800,11800,11800,11800,0
20230629,170000,2116589980,11800,11800,11800,11800,0
20230629,165900,2116589980,11800,11800,11800,11800,0
20230629,165800,2116589980,11800,11800,11800,11800,0
20230629,165700,2116589980,11800,11800,11800,11800,0
20230629,165600,2116589980,11800,11800,11800,11800,0
20230629,165500,2116589980,11800,11800,11800,11800,0
20230629,165400,2116589980,11800,11800,11800,11800,0
20230629,165300,2116589980,11800,11800,11800,11800,0
20230629,165200,2116589980,11800,11800,11800,11800,0
20230629,165100,2116589980,11800,11800,11800,11800,0
20230629,165000,2116589980,11800,11800,11800,11800,0
20230629,164900,2116589980,11800,11800,11800,11800,0
20230629,164800,2116589980,11800,11800,11800,11800,0
20230629,164700,2116589980,11800,11800,11800,11800,0
20230629,164600,2116589980,11800,11800,11800,11800,0
20230629,164500,2116589980,11800,11800,11800,11800,0
20230629,164400,2116589980,11800,11800,11800,11800,0
20230629,164300,2116589980,11800,11800,11800,11800,0
20230629,164200,2116589980,11800,11800,11800,11800,0
20230629,164100,2116589980,11800,11800,11800,11800,0
20230629,164000,2116589980,11800,11800,11800,11800,0
20230629,163900,2116589980,11800,11800,11800,11800,0
20230629,163800,2116589980,11800,11800,11800,11800,0
20230629,163700,2116589980,11800,11800,11800,11800,0
20230629,163600,2116589980,11800,11800,11800,11800,0
20230629,163500,2116589980,11800,11800,11800,11800,0
20230629,163400,2116589980,11800,11800,11800,11800,0
20230629,163300,2116589980,11800,11800,11800,11800,6597
20230629,163200,2116589980,11800,11800,11800,11800,0
20230629,163100,2116589980,11800,11800,11800,11800,0
20230629,163000,2116589980,11800,11800,11800,11800,0
20230629,162900,2116589980,11800,11800,11800,11800,0
20230629,162800,2116589980,11800,11800,11800,11800,0
20230629,162700,2116589980,11800,11800,11800,11800,0
20230629,162600,2116589980,11800,11800,11800,11800,0
20230629,162500,2116589980,11800,11800,11800,11800,0
20230629,162400,2116589980,11800,11800,11800,11800,0
20230629,162300,2116589980,11800,11800,11800,11800,0
20230629,162200,2116589980,11800,11800,11800,11800,0
20230629,162100,2116589980,11800,11800,11800,11800,0
20230629,162000,2116589980,11800,11800,11800,11800,0
20230629,161900,2116589980,11800,11800,11800,11800,0
20230629,161800,2116589980,11800,11800,11800,11800,0
20230629,161700,2116589980,11800,11800,11800,11800,0
20230629,161600,2116589980,11800,11800,11800,11800,0
20230629,161500,2116589980,11800,11800,11800,11800,0
20230629,161400,2116589980,11800,11800,11800,11800,0
20230629,161300,2116589980,11800,11800,11800,11800,0
20230629,161200,2116589980,11800,11800,11800,11800,0
20230629,161100,2116589980,11800,11800,11800,11800,0
20230629,161000,2116589980,11800,11800,11800,11800,0
20230629,160900,2116589980,11800,11800,11800,11800,0
20230629,160800,2116589980,11800,11800,11800,11800,0
20230629,160700,2116589980,11800,11800,11800,11800,0
20230629,160600,2116589980,11800,11800,11800,11800,0
20230629,160500,2116589980,11800,11800,11800,11800,0
20230629,160400,2116589980,11800,11800,11800,11800,0
20230629,160300,2116589980,11800,11800,11800,11800,6597
20230629,160200,2116589980,11800,11800,11800,11800,0
20230629,160100,2116589980,11800,11800,11800,11800,0
20230629,160000,2116589980,11800,11800,11800,11800,0
20230629,155900,2116589980,11800,11800,11800,11800,0
20230629,155800,2116589980,11800,11800,11800,11800,0
20230629,155700,2116589980,11800,11800,11800,11800,0
20230629,155600,2116589980,11800,11800,11800,11800,0
20230629,155500,2116589980,11800,11800,11800,11800,0
20230629,155400,2116589980,11800,11800,11800,11800,0
20230629,155300,2116589980,11800,11800,11800,11800,0
20230629,155200,2116589980,11800,11800,11800,11800,0
20230629,155100,2116589980,11800,11800,11800,11800,0
20230629,155000,2116589980,11800,11800,11800,11800,0
20230629,154900,2116589980,11800,11800,11800,11800,0
20230629,154800,2116589980,11800,11800,11800,11800,0
20230629,154700,2116589980,11800,11800,11800,11800,0
20230629,154600,2116589980,11800,11800,11800,11800,0
20230629,154500,2116589980,11800,11800,11800,11800,0
20230629,154400,2116589980,11800,11800,11800,11800,0
20230629,154300,2116589980,11800,11800,11800,11800,0
20230629,154200,2116589980,11800,11800,11800,11800,0
20230629,154100,2116589980,11800,11800,11800,11800,0
20230629,154000,2116589980,11800,11800,11800,11800,0
20230629,153900,2116589980,11800,11800,11800,11800,0
20230629,153800,2116589980,11800,11800,11800,11800,0
20230629,153700,2116589980,11800,11800,11800,11800,0
20230629,153600,2116589980,11800,11800,11800,11800,0
20230629,153500,2116589980,11800,11800,11800,11800,0
20230629,153400,2116589980,11800,11800,11800,11800,0
20230629,153300,2116589980,11800,11800,11800,11800,6597
20230629,153200,2116589980,11800,11800,11800,11800,0
20230629,153100,2116589980,11800,11800,11800,11800,0
20230629,153000,2116589980,11800,11800,11800,11800,6597
20230629,152900,2038745380,11900,11900,11900,11900,0
20230629,152800,2038745380,11900,11900,11900,11900,0
20230629,152700,2038745380,11900,11900,11900,11900,0
20230629,152600,2038745380,11900,11900,11900,11900,0
20230629,152500,2038745380,11900,11900,11900,11900,0
20230629,152400,2038745380,11900,11900,11900,11900,0
20230629,152300,2038745380,11900,11900,11900,11900,0
20230629,152200,2038745380,11900,11900,11900,11900,0
20230629,152100,2038745380,11900,11900,11900,11900,0
20230629,152000,2038745380,11900,11900,11900,11900,0
20230629,151900,2038745380,11900,11870,11900,11850,1654
20230629,151800,2019109450,11900,11870,11900,11870,358
20230629,151700,2014859790,11920,11920,11920,11920,2
20230629,151600,2014835950,11950,11880,11950,11870,189
20230629,151500,2012587940,11970,11890,11970,11860,643
20230629,151400,2004926370,11890,11850,11930,11800,158
20230629,151300,2003048470,11850,11810,11850,11800,788
20230629,151200,1993742040,11800,11800,11810,11800,20
20230629,151100,1993506030,11810,11810,11810,11800,268
20230629,151000,1990343250,11800,11780,11800,11780,518
20230629,150900,1984234970,11780,11800,11800,11780,3860
20230629,150800,1938711050,11810,11850,11860,11810,368
20230629,150700,1934360840,11850,11870,11870,11810,22
20230629,150600,1934100010,11810,11870,11890,11810,28
20230629,150500,1933768230,11810,11830,11840,11810,385
20230629,150400,1929214170,11890,11830,11890,11830,2
20230629,150300,1929190450,11890,11890,11890,11830,70
20230629,150200,1928361810,11830,11880,11890,11830,592
20230629,150100,1921342470,11830,11840,11840,11830,681
20230629,150000,1913283740,11900,11900,11910,11900,60
20230629,145900,1912569470,11920,11920,11920,11920,0
20230629,145800,1912569470,11920,11920,11920,11920,1
20230629,145700,1912557550,11930,11830,11930,11830,3
20230629,145600,1912521870,11930,11830,11930,11830,5
20230629,145500,1912462370,11930,11900,11930,11900,100
20230629,145400,1911270450,11930,11940,11950,11830,90
20230629,145300,1910196100,11940,11890,11940,11890,65
20230629,145200,1909422600,11910,11830,11910,11830,198
20230629,145100,1907078340,11830,11870,11870,11830,67
20230629,145000,1906283470,11870,11870,11870,11870,235
20230629,144900,1903494020,11870,11850,11870,11850,500
20230629,144800,1897562030,11830,11850,11850,11830,1000
20230629,144700,1885714630,11850,11850,11850,11850,430
20230629,144600,1880619130,11850,11850,11850,11850,209
20230629,144500,1878142480,11850,11850,11850,11850,459
20230629,144400,1872703330,11850,11850,11850,11850,123
20230629,144300,1871245780,11850,11850,11850,11850,1689
20230629,144200,1851231130,11860,11860,11860,11860,299
20230629,144100,1847684990,11870,11850,11870,11850,428
20230629,144000,1842608880,11860,11860,11860,11860,500
20230629,143900,1836678880,11850,11850,11850,11850,0
20230629,143800,1836678880,11850,11870,11870,11850,1001
20230629,143700,1824807360,11870,11870,11870,11870,228
20230629,143600,1822101000,11880,11880,11880,11880,101
20230629,143500,1820901120,11870,11910,11910,11870,523
20230629,143400,1814685510,11870,11880,11880,11870,1001
20230629,143300,1802802740,11910,11870,11910,11870,111
20230629,143200,1801480770,11900,11900,11900,11900,40
20230629,143100,1801004770,11870,11970,11980,11870,2389
20230629,143000,1772626910,11980,11980,11980,11930,24
20230629,142900,1772339490,11990,11950,11990,11950,38
20230629,142800,1771885000,11900,11900,11900,11900,98
20230629,142700,1770718800,11980,11980,11980,11980,0
20230629,142600,1770718800,11980,11950,11980,11950,58
20230629,142500,1770025290,11950,11990,11990,11950,398
20230629,142400,1765267200,11970,11960,12000,11960,802
20230629,142300,1755662570,12000,11950,12000,11950,135
20230629,142200,1754045100,11960,11920,11990,11920,132
20230629,142100,1752469850,11930,11920,11930,11920,120
20230629,142000,1751038440,11920,11920,11920,11920,53
20230629,141900,1750406680,11920,11920,11920,11920,0
20230629,141800,1750406680,11920,11890,11920,11890,9
20230629,141700,1750299550,11930,11900,11930,11900,23
20230629,141600,1750025790,11910,11910,11910,11910,20
20230629,141500,1749787590,11920,11920,11920,11920,1
20230629,141400,1749775670,11860,11870,11870,11860,163
20230629,141300,1747842330,11920,11920,11920,11920,0
20230629,141200,1747842330,11920,11920,11920,11920,10
20230629,141100,1747723130,11860,11860,11860,11860,0
20230629,141000,1747723130,11860,11860,11860,11860,136
20230629,140900,1746110170,11860,11860,11860,11860,172
20230629,140800,1744070250,11930,11920,11930,11920,130
20230629,140700,1742519980,11920,11920,11920,11920,0
20230629,140600,1742519980,11920,11920,11920,11920,0
20230629,140500,1742519980,11920,11920,11920,11920,0
20230629,140400,1742519980,11920,11920,11920,11920,13
20230629,140300,1742365020,11920,11860,11920,11860,9
20230629,140200,1742258220,11920,11860,11920,11860,370
20230629,140100,1737869960,11940,11890,11940,11890,251
20230629,140000,1734882390,11930,11930,11930,11930,0
20230629,135900,1734882390,11930,11930,11930,11860,102
20230629,135800,1733672530,11860,11880,11930,11860,103
20230629,135700,1732449010,11940,11940,11940,11940,1
20230629,135600,1732437070,11880,11890,11940,11880,423
20230629,135500,1727409440,11900,11900,11900,11900,1
20230629,135400,1727397540,11930,11900,11930,11900,5
20230629,135300,1727337940,11900,11900,11900,11900,0
20230629,135200,1727337940,11900,11900,11900,11900,283
20230629,135100,1723970240,11910,11930,11930,11910,59
20230629,135000,1723267460,11960,11960,11960,11960,0
20230629,134900,1723267460,11960,11940,11960,11940,13
20230629,134800,1723112210,11940,11950,11970,11940,8
20230629,134700,1723016640,11940,11960,11960,11940,243
20230629,134600,1720115130,11970,11970,11970,11970,0
20230629,134500,1720115130,11970,11970,11970,11970,0
20230629,134400,1720115130,11970,11970,11970,11970,79
20230629,134300,1719169500,11950,11950,11950,11950,517
20230629,134200,1712991350,11970,11970,11970,11970,0
20230629,134100,1712991350,11970,11960,11970,11960,6
20230629,134000,1712919580,11910,11940,11940,11910,160
20230629,133900,1711013890,11960,11960,11960,11960,5
20230629,133800,1710954090,11970,11930,11970,11900,146
20230629,133700,1709214400,11970,11930,11970,11920,270
20230629,133600,1705995840,11960,11960,11960,11960,1
20230629,133500,1705983880,11990,11990,11990,11990,0
20230629,133400,1705983880,11990,11990,11990,11990,0
20230629,133300,1705983880,11990,11960,11990,11960,133
20230629,133200,1704393140,11960,11880,11960,11880,215
20230629,133100,1701835130,11880,11880,11880,11880,0
20230629,133000,1701835130,11880,11880,11880,11880,186
20230629,132900,1699625450,11860,11890,11900,11860,604
20230629,132800,1692455780,11900,11900,11900,11900,1
20230629,132700,1692443880,11910,11910,11910,11910,40
20230629,132600,1691967480,11910,11910,11910,11910,44
20230629,132500,1691443440,11910,11910,11910,11910,0
20230629,132400,1691443440,11910,11910,11910,11910,0
20230629,132300,1691443440,11910,11910,11910,11910,75
20230629,132200,1690550190,11910,11910,11910,11910,0
20230629,132100,1690550190,11910,11910,11910,11910,101
20230629,132000,1689347280,11910,11910,11910,11910,0
20230629,131900,1689347280,11910,11910,11920,11910,17
20230629,131800,1689144800,11910,11910,11910,11910,0
20230629,131700,1689144800,11910,11870,11910,11860,126
20230629,131600,1687650120,11860,11870,11870,11860,5
20230629,131500,1687590810,11910,11850,11910,11850,115
20230629,131400,1686227940,11850,11900,11900,11820,1186
20230629,131300,1672185280,11900,11900,11900,11900,903
20230629,131200,1661439580,11900,11870,11900,11850,315
20230629,131100,1657706750,11880,11890,11900,11880,3
20230629,131000,1657671080,11900,11900,11900,11900,3
20230629,130900,1657635380,11900,11900,11900,11900,0
20230629,130800,1657635380,11900,11900,11900,11900,318
20230629,130700,1653851180,11900,11900,11900,11900,1
20230629,130600,1653839280,11860,11900,11900,11860,152
20230629,130500,1652035490,11900,11890,11900,11890,11
20230629,130400,1651904610,11900,11900,11900,11900,0
20230629,130300,1651904610,11900,11900,11900,11900,0
20230629,130200,1651904610,11900,11900,11900,11890,23
20230629,130100,1651630920,11900,11900,11900,11900,0
20230629,130000,1651630920,11900,11890,11900,11890,10
20230629,125900,1651511970,11890,11890,11890,11890,20
20230629,125800,1651274170,11850,11850,11850,11850,58
20230629,125700,1650586870,11850,11900,11900,11850,4
20230629,125600,1650539370,11900,11870,11900,11850,654
20230629,125500,1642787330,11900,11880,11900,11870,56
20230629,125400,1642122020,11880,11900,11900,11880,101
20230629,125300,1640920150,11890,11900,11900,11890,156
20230629,125200,1639064060,11900,11900,11900,11900,1
20230629,125100,1639052160,11900,11900,11900,11900,21
20230629,125000,1638802260,11900,11890,11900,11890,38
20230629,124900,1638350430,11890,11890,11890,11890,1
20230629,124800,1638338540,11870,11870,11870,11870,0
20230629,124700,1638338540,11870,11870,11870,11870,1
20230629,124600,1638326670,11880,11880,11880,11880,0
20230629,124500,1638326670,11880,11880,11880,11880,0
20230629,124400,1638326670,11880,11880,11890,11880,28
20230629,124300,1637994020,11880,11880,11880,11880,0
20230629,124200,1637994020,11880,11890,11890,11880,2
20230629,124100,1637970250,11880,11880,11880,11880,0
20230629,124000,1637970250,11880,11880,11880,11880,100
20230629,123900,1636782250,11900,11900,11900,11900,0
20230629,123800,1636782250,11900,11900,11900,11900,12
20230629,123700,1636639450,11900,11900,11900,11900,0
20230629,123600,1636639450,11900,11830,11900,11820,348
20230629,123500,1632524690,11850,11850,11850,11850,0
20230629,123400,1632524690,11850,11850,11850,11850,78
20230629,123300,1631600390,11850,11850,11850,11850,26
20230629,123200,1631292290,11900,11900,11900,11900,0
20230629,123100,1631292290,11900,11900,11900,11900,1
20230629,123000,1631280390,11900,11890,11900,11890,329
20230629,122900,1627368460,11890,11870,11890,11870,33
20230629,122800,1626976610,11840,11870,11870,11840,123
20230629,122700,1625517260,11830,11830,11830,11830,50
20230629,122600,1624925760,11820,11820,11820,11820,1
20230629,122500,1624913940,11800,11800,11800,11800,0
20230629,122400,1624913940,11800,11820,11820,11800,20
20230629,122300,1624677830,11870,11870,11870,11870,0
20230629,122200,1624677830,11870,11870,11870,11870,1
20230629,122100,1624665960,11800,11810,11810,11800,109
20230629,122000,1623379150,11870,11870,11870,11870,1
20230629,121900,1623367280,11890,11810,11890,11810,6
20230629,121800,1623296240,11890,11810,11890,11810,108
20230629,121700,1622020240,11810,11800,11810,11800,835
20230629,121600,1612167220,11800,11800,11810,11800,979
20230629,121500,1600615000,11810,11800,11810,11800,105
20230629,121400,1599375950,11800,11810,11810,11800,664
20230629,121300,1591536910,11810,11810,11810,11810,466
20230629,121200,1586033450,11810,11820,11820,11810,2574
20230629,121100,1555618480,11820,11820,11820,11820,0
20230629,121000,1555618480,11820,11840,11840,11820,274
20230629,120900,1552377100,11840,11850,11850,11840,1063
20230629,120800,1539781930,11890,11890,11890,11890,0
20230629,120700,1539781930,11890,11890,11890,11890,0
20230629,120600,1539781930,11890,11890,11890,11890,4
20230629,120500,1539734370,11890,11890,11890,11890,133
20230629,120400,1538153000,11880,11880,11880,11860,14
20230629,120300,1537986700,11870,11870,11870,11870,0
20230629,120200,1537986700,11870,11870,11870,11870,1
20230629,120100,1537974830,11870,11870,11870,11870,1
20230629,120000,1537962960,11860,11880,11880,11850,141
20230629,115900,1536291960,11900,11860,11900,11850,10
20230629,115800,1536173270,11870,11820,11870,11820,684
20230629,115700,1528087230,11820,11880,11880,11820,851
20230629,115600,1518016950,11870,11880,11890,11870,39
20230629,115500,1517553750,11890,11900,11900,11880,121
20230629,115400,1516114160,11900,11900,11900,11900,50
20230629,115300,1515519160,11880,11890,11890,11880,23
20230629,115200,1515245900,11900,11870,11900,11870,12
20230629,115100,1515103150,11870,11880,11890,11870,3
20230629,115000,1515067510,11860,11860,11860,11860,113
20230629,114900,1513727330,11870,11870,11870,11870,0
20230629,114800,1513727330,11870,11900,11900,11870,34
20230629,114700,1513323390,11900,11900,11900,11900,6
20230629,114600,1513251990,11900,11850,11900,11850,543
20230629,114500,1506803850,11910,11910,11910,11910,0
20230629,114400,1506803850,11910,11890,11910,11890,603
20230629,114300,1499628950,11850,11850,11850,11850,0
20230629,114200,1499628950,11850,11850,11850,11850,0
20230629,114100,1499628950,11850,11850,11850,11850,123
20230629,114000,1498171400,11850,11850,11850,11850,60
20230629,113900,1497460400,11850,11850,11850,11850,40
20230629,113800,1496986400,11850,11850,11850,11850,0
20230629,113700,1496986400,11850,11850,11850,11850,12
20230629,113600,1496844200,11850,11850,11850,11840,730
20230629,113500,1488193850,11850,11850,11850,11850,100
20230629,113400,1487008850,11860,11860,11860,11860,50
20230629,113300,1486415850,11860,11860,11860,11860,0
20230629,113200,1486415850,11860,11860,11860,11860,42
20230629,113100,1485917730,11860,11870,11870,11860,29
20230629,113000,1485573510,11880,11880,11880,11880,0
20230629,112900,1485573510,11880,11880,11880,11880,0
20230629,112800,1485573510,11880,11880,11880,11880,0
20230629,112700,1485573510,11880,11880,11880,11880,5
20230629,112600,1485514110,11870,11870,11870,11870,2
20230629,112500,1485490370,11870,11860,11870,11860,11
20230629,112400,1485359900,11860,11870,11870,11860,3
20230629,112300,1485324310,11880,11890,11900,11880,6
20230629,112200,1485252940,11870,11870,11870,11870,0
20230629,112100,1485252940,11870,11870,11870,11870,0
20230629,112000,1485252940,11870,11870,11870,11870,201
20230629,111900,1482867070,11850,11850,11850,11850,1
20230629,111800,1482855220,11860,11860,11860,11860,5
20230629,111700,1482795920,11840,11840,11840,11840,0
20230629,111600,1482795920,11840,11830,11840,11830,46
20230629,111500,1482251290,11840,11830,11840,11830,547
20230629,111400,1475778100,11830,11840,11840,11830,366
20230629,111300,1471444670,11840,11850,11850,11840,84
20230629,111200,1470450000,11860,11860,11860,11860,333
20230629,111100,1466500620,11840,11840,11840,11840,296
20230629,111000,1462995980,11840,11840,11840,11840,380
20230629,110900,1458496780,11840,11840,11840,11840,321
20230629,110800,1454696140,11840,11870,11870,11840,1494
20230629,110700,1436984610,11910,11870,11920,11870,4
20230629,110600,1436937020,11870,11870,11870,11870,111
20230629,110500,1435619450,11870,11860,11870,11860,87
20230629,110400,1434587260,11860,11870,11870,11860,181
20230629,110300,1432440580,11860,11860,11860,11860,0
20230629,110200,1432440580,11860,11820,11860,11820,1548
20230629,110100,1414112250,11810,11810,11810,11810,34
20230629,110000,1413710710,11810,11800,11810,11800,350
20230629,105900,1409580210,11800,11810,11830,11800,1298
20230629,105800,1394255440,11820,11820,11820,11810,706
20230629,105700,1385911290,11830,11930,11930,11820,15745
20230629,105600,1198902680,11960,11960,11960,11960,1
20230629,105500,1198890720,11960,11960,11960,11960,21
20230629,105400,1198639560,11970,11970,11970,11970,1
20230629,105300,1198627590,11920,11930,11930,11920,601
20230629,105200,1191458380,11980,11980,11980,11980,220
20230629,105100,1188822780,11970,11970,11970,11970,48
20230629,105000,1188248220,11930,11940,11970,11930,769
20230629,104900,1179049290,11940,11970,11970,11940,21
20230629,104800,1178798520,11950,11950,11950,11950,80
20230629,104700,1177842520,11970,11970,11970,11970,124
20230629,104600,1176358240,11970,11970,11970,11970,1
20230629,104500,1176346270,11950,11930,11950,11930,948
20230629,104400,1165029470,11940,12000,12000,11940,1011
20230629,104300,1152956050,12000,12000,12000,12000,64
20230629,104200,1152188050,12000,12000,12000,12000,0
20230629,104100,1152188050,12000,11950,12000,11950,11
20230629,104000,1152056550,11950,11950,11950,11950,120
20230629,103900,1150622550,11950,11970,12000,11950,277
20230629,103800,1147308590,11970,11970,11970,11970,11
20230629,103700,1147176920,11970,12010,12020,11970,3519
20230629,103600,1104991220,12010,12020,12020,12010,196
20230629,103500,1102636760,12010,12020,12070,12010,697
20230629,103400,1094262970,12020,12020,12020,12020,1
20230629,103300,1094250950,12080,12080,12080,12080,0
20230629,103200,1094250950,12080,12020,12080,12020,2
20230629,103100,1094226850,12020,12020,12020,12020,112
20230629,103000,1092880610,12090,12030,12090,12010,146
20230629,102900,1091126440,12070,12070,12070,12020,94
20230629,102800,1089996410,12020,12030,12030,12020,125
20230629,102700,1088493200,12090,12040,12090,12030,84
20230629,102600,1087481950,12010,12020,12020,12010,241
20230629,102500,1084587130,12010,12010,12010,12010,0
20230629,102400,1084587130,12010,12010,12010,12010,115
20230629,102300,1083205980,12010,12010,12010,12010,4
20230629,102200,1083157940,12080,12080,12080,12080,0
20230629,102100,1083157940,12080,12080,12080,12080,0
20230629,102000,1083157940,12080,12050,12080,12050,350
20230629,101900,1078940340,12050,11990,12050,11980,117
20230629,101800,1077537300,12000,12000,12000,12000,62
20230629,101700,1076793300,12000,12000,12000,11990,415
20230629,101600,1071815160,12000,12000,12000,11990,188
20230629,101500,1069560110,12000,12000,12000,12000,2
20230629,101400,1069536110,12040,12030,12050,12030,70
20230629,101300,1068693170,12040,11990,12040,11980,63
20230629,101200,1067935380,12010,12010,12010,12010,6
20230629,101100,1067863320,12010,11980,12010,11980,2
20230629,101000,1067839330,11970,11970,11970,11960,201
20230629,100900,1065433650,12040,11970,12040,11970,10
20230629,100800,1065313690,12020,12020,12020,12020,10
20230629,100700,1065193490,12020,11970,12020,11970,33
20230629,100600,1064796900,12010,12010,12010,12010,0
20230629,100500,1064796900,12010,11980,12010,11940,8016
20230629,100400,968806530,11970,12010,12010,11970,112
20230629,100300,967464740,11980,12000,12010,11970,1421
20230629,100200,950428390,12010,12020,12020,12000,847
20230629,100100,940257460,12030,12040,12040,12020,1471
20230629,100000,922549510,12050,12100,12100,12050,102
20230629,095900,921319360,12100,12050,12100,12050,751
20230629,095800,912269710,12050,12050,12050,12050,130
20230629,095700,910703210,12050,12060,12100,12050,1002
20230629,095600,898618120,12060,12130,12130,12060,417
20230629,095500,893588470,12060,12080,12080,12060,448
20230629,095400,888181600,12140,12140,12140,12080,3
20230629,095300,888145240,12080,12110,12170,12080,439
20230629,095200,882832270,12100,12120,12120,12100,1413
20230629,095100,865718220,12120,12140,12140,12120,294
20230629,095000,862153160,12180,12140,12180,12140,16
20230629,094900,861958800,12180,12180,12180,12180,0
20230629,094800,861958800,12180,12150,12180,12140,192
20230629,094700,859623080,12150,12140,12150,12140,11
20230629,094600,859489480,12110,12100,12110,12080,295
20230629,094500,855922550,12140,12140,12140,12140,32
20230629,094400,855534070,12150,12100,12150,12080,299
20230629,094300,851915350,12090,12100,12100,12090,772
20230629,094200,842579730,12160,12090,12160,12090,83
20230629,094100,841576190,12160,12160,12160,12160,100
20230629,094000,840360190,12160,12160,12160,12160,2
20230629,093900,840335870,12170,12160,12170,12160,922
20230629,093800,829116120,12170,12070,12170,12070,627
20230629,093700,821535180,12080,12080,12080,12080,310
20230629,093600,817790380,12080,12070,12080,12070,15
20230629,093500,817609220,12100,12060,12100,12030,770
20230629,093400,808317180,12030,12030,12030,12030,148
20230629,093300,806536740,12030,12010,12030,11980,1281
20230629,093200,791170580,12050,12050,12060,12000,755
20230629,093100,782090050,12050,12060,12080,12050,102
20230629,093000,780859660,12080,12060,12080,12060,331
20230629,092900,776866780,12060,12000,12060,11990,1699
20230629,092800,756486800,12060,12050,12080,12010,638
20230629,092700,748817920,12080,12030,12090,12000,5014
20230629,092600,688455330,12030,12010,12040,11990,519
20230629,092500,682217970,12010,11990,12010,11960,158
20230629,092400,680323690,11980,11920,11980,11910,843
20230629,092300,670263470,11900,11900,11930,11900,892
20230629,092200,659633420,11900,11960,11960,11880,1984
20230629,092100,635996580,11950,12040,12040,11950,3716
20230629,092000,591409670,12040,12140,12140,12030,10674
20230629,091900,462365790,12170,12170,12190,12140,883
20230629,091800,451638400,12220,12120,12220,12120,2855
20230629,091700,416982310,12120,12190,12190,12120,3887
20230629,091600,369796840,12190,12180,12210,12160,2232
20230629,091500,342604170,12190,12160,12210,12160,126
20230629,091400,341071610,12160,12170,12170,12150,321
20230629,091300,337169880,12160,12210,12260,12160,1238
20230629,091200,322068700,12210,12270,12320,12210,1019
20230629,091100,309622370,12220,12220,12360,12210,2504
20230629,091000,278846220,12220,12340,12400,12220,1435
20230629,090900,261199550,12450,12350,12450,12320,362
20230629,090800,256720650,12350,12350,12360,12250,1040
20230629,090700,243937800,12330,12330,12370,12330,75
20230629,090600,243013010,12380,12450,12460,12320,316
20230629,090500,239104480,12460,12270,12460,12270,890
20230629,090400,228109330,12320,12280,12320,12210,978
20230629,090300,216114100,12200,12300,12390,12100,5347
20230629,090200,150869210,12400,12410,12410,12300,3550
20230629,090100,107058790,12420,12570,12610,12420,3512
20230629,090000,63230640,12630,12560,12700,12450,5008