KissMeData/253840/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202100,296676660,7270,7270,7270,7270,2207
20230629,202000,296676660,7270,7270,7270,7270,0
20230629,201900,296676660,7270,7270,7270,7270,0
20230629,201800,296676660,7270,7270,7270,7270,0
20230629,201700,296676660,7270,7270,7270,7270,0
20230629,201600,296676660,7270,7270,7270,7270,0
20230629,201500,296676660,7270,7270,7270,7270,0
20230629,201400,296676660,7270,7270,7270,7270,0
20230629,201300,296676660,7270,7270,7270,7270,0
20230629,201200,296676660,7270,7270,7270,7270,0
20230629,201100,296676660,7270,7270,7270,7270,0
20230629,201000,296676660,7270,7270,7270,7270,0
20230629,200900,296676660,7270,7270,7270,7270,0
20230629,200800,296676660,7270,7270,7270,7270,0
20230629,200700,296676660,7270,7270,7270,7270,0
20230629,200600,296676660,7270,7270,7270,7270,0
20230629,200500,296676660,7270,7270,7270,7270,0
20230629,200400,296676660,7270,7270,7270,7270,0
20230629,200300,296676660,7270,7270,7270,7270,0
20230629,200200,296676660,7270,7270,7270,7270,0
20230629,200100,296676660,7270,7270,7270,7270,0
20230629,200000,296676660,7270,7270,7270,7270,0
20230629,195900,296676660,7270,7270,7270,7270,0
20230629,195800,296676660,7270,7270,7270,7270,0
20230629,195700,296676660,7270,7270,7270,7270,0
20230629,195600,296676660,7270,7270,7270,7270,0
20230629,195500,296676660,7270,7270,7270,7270,0
20230629,195400,296676660,7270,7270,7270,7270,0
20230629,195300,296676660,7270,7270,7270,7270,0
20230629,195200,296676660,7270,7270,7270,7270,0
20230629,195100,296676660,7270,7270,7270,7270,2207
20230629,195000,296676660,7270,7270,7270,7270,0
20230629,194900,296676660,7270,7270,7270,7270,0
20230629,194800,296676660,7270,7270,7270,7270,0
20230629,194700,296676660,7270,7270,7270,7270,0
20230629,194600,296676660,7270,7270,7270,7270,0
20230629,194500,296676660,7270,7270,7270,7270,0
20230629,194400,296676660,7270,7270,7270,7270,0
20230629,194300,296676660,7270,7270,7270,7270,0
20230629,194200,296676660,7270,7270,7270,7270,0
20230629,194100,296676660,7270,7270,7270,7270,0
20230629,194000,296676660,7270,7270,7270,7270,0
20230629,193900,296676660,7270,7270,7270,7270,0
20230629,193800,296676660,7270,7270,7270,7270,0
20230629,193700,296676660,7270,7270,7270,7270,0
20230629,193600,296676660,7270,7270,7270,7270,0
20230629,193500,296676660,7270,7270,7270,7270,0
20230629,193400,296676660,7270,7270,7270,7270,0
20230629,193300,296676660,7270,7270,7270,7270,0
20230629,193200,296676660,7270,7270,7270,7270,0
20230629,193100,296676660,7270,7270,7270,7270,0
20230629,193000,296676660,7270,7270,7270,7270,0
20230629,192900,296676660,7270,7270,7270,7270,0
20230629,192800,296676660,7270,7270,7270,7270,0
20230629,192700,296676660,7270,7270,7270,7270,0
20230629,192600,296676660,7270,7270,7270,7270,0
20230629,192500,296676660,7270,7270,7270,7270,0
20230629,192400,296676660,7270,7270,7270,7270,0
20230629,192300,296676660,7270,7270,7270,7270,0
20230629,192200,296676660,7270,7270,7270,7270,0
20230629,192100,296676660,7270,7270,7270,7270,2207
20230629,192000,296676660,7270,7270,7270,7270,0
20230629,191900,296676660,7270,7270,7270,7270,0
20230629,191800,296676660,7270,7270,7270,7270,0
20230629,191700,296676660,7270,7270,7270,7270,0
20230629,191600,296676660,7270,7270,7270,7270,0
20230629,191500,296676660,7270,7270,7270,7270,0
20230629,191400,296676660,7270,7270,7270,7270,0
20230629,191300,296676660,7270,7270,7270,7270,0
20230629,191200,296676660,7270,7270,7270,7270,0
20230629,191100,296676660,7270,7270,7270,7270,0
20230629,191000,296676660,7270,7270,7270,7270,0
20230629,190900,296676660,7270,7270,7270,7270,0
20230629,190800,296676660,7270,7270,7270,7270,0
20230629,190700,296676660,7270,7270,7270,7270,0
20230629,190600,296676660,7270,7270,7270,7270,0
20230629,190500,296676660,7270,7270,7270,7270,0
20230629,190400,296676660,7270,7270,7270,7270,0
20230629,190300,296676660,7270,7270,7270,7270,0
20230629,190200,296676660,7270,7270,7270,7270,0
20230629,190100,296676660,7270,7270,7270,7270,0
20230629,190000,296676660,7270,7270,7270,7270,0
20230629,185900,296676660,7270,7270,7270,7270,0
20230629,185800,296676660,7270,7270,7270,7270,0
20230629,185700,296676660,7270,7270,7270,7270,0
20230629,185600,296676660,7270,7270,7270,7270,0
20230629,185500,296676660,7270,7270,7270,7270,0
20230629,185400,296676660,7270,7270,7270,7270,0
20230629,185300,296676660,7270,7270,7270,7270,0
20230629,185200,296676660,7270,7270,7270,7270,0
20230629,185100,296676660,7270,7270,7270,7270,2207
20230629,185000,296676660,7270,7270,7270,7270,0
20230629,184900,296676660,7270,7270,7270,7270,0
20230629,184800,296676660,7270,7270,7270,7270,0
20230629,184700,296676660,7270,7270,7270,7270,0
20230629,184600,296676660,7270,7270,7270,7270,0
20230629,184500,296676660,7270,7270,7270,7270,0
20230629,184400,296676660,7270,7270,7270,7270,0
20230629,184300,296676660,7270,7270,7270,7270,0
20230629,184200,296676660,7270,7270,7270,7270,0
20230629,184100,296676660,7270,7270,7270,7270,0
20230629,184000,296676660,7270,7270,7270,7270,0
20230629,183900,296676660,7270,7270,7270,7270,0
20230629,183800,296676660,7270,7270,7270,7270,0
20230629,183700,296676660,7270,7270,7270,7270,0
20230629,183600,296676660,7270,7270,7270,7270,0
20230629,183500,296676660,7270,7270,7270,7270,0
20230629,183400,296676660,7270,7270,7270,7270,0
20230629,183300,296676660,7270,7270,7270,7270,0
20230629,183200,296676660,7270,7270,7270,7270,0
20230629,183100,296676660,7270,7270,7270,7270,0
20230629,183000,296676660,7270,7270,7270,7270,0
20230629,182900,296676660,7270,7270,7270,7270,0
20230629,182800,296676660,7270,7270,7270,7270,0
20230629,182700,296676660,7270,7270,7270,7270,0
20230629,182600,296676660,7270,7270,7270,7270,0
20230629,182500,296676660,7270,7270,7270,7270,0
20230629,182400,296676660,7270,7270,7270,7270,0
20230629,182300,296676660,7270,7270,7270,7270,0
20230629,182200,296676660,7270,7270,7270,7270,0
20230629,182100,296676660,7270,7270,7270,7270,2207
20230629,182000,296676660,7270,7270,7270,7270,0
20230629,181900,296676660,7270,7270,7270,7270,0
20230629,181800,296676660,7270,7270,7270,7270,0
20230629,181700,296676660,7270,7270,7270,7270,0
20230629,181600,296676660,7270,7270,7270,7270,0
20230629,181500,296676660,7270,7270,7270,7270,0
20230629,181400,296676660,7270,7270,7270,7270,0
20230629,181300,296676660,7270,7270,7270,7270,0
20230629,181200,296676660,7270,7270,7270,7270,0
20230629,181100,296676660,7270,7270,7270,7270,0
20230629,181000,296676660,7270,7270,7270,7270,0
20230629,180900,296676660,7270,7270,7270,7270,0
20230629,180800,296676660,7270,7270,7270,7270,0
20230629,180700,296676660,7270,7270,7270,7270,0
20230629,180600,296676660,7270,7270,7270,7270,0
20230629,180500,296676660,7270,7270,7270,7270,0
20230629,180400,296676660,7270,7270,7270,7270,0
20230629,180300,296676660,7270,7270,7270,7270,0
20230629,180200,296676660,7270,7270,7270,7270,0
20230629,180100,296676660,7270,7270,7270,7270,0
20230629,180000,296676660,7270,7270,7270,7270,0
20230629,175900,296676660,7270,7270,7270,7270,0
20230629,175800,296676660,7270,7270,7270,7270,0
20230629,175700,296676660,7270,7270,7270,7270,0
20230629,175600,296676660,7270,7270,7270,7270,0
20230629,175500,296676660,7270,7270,7270,7270,0
20230629,175400,296676660,7270,7270,7270,7270,0
20230629,175300,296676660,7270,7270,7270,7270,0
20230629,175200,296676660,7270,7270,7270,7270,0
20230629,175100,296676660,7270,7270,7270,7270,2207
20230629,175000,296676660,7270,7270,7270,7270,0
20230629,174900,296676660,7270,7270,7270,7270,0
20230629,174800,296676660,7270,7270,7270,7270,0
20230629,174700,296676660,7270,7270,7270,7270,0
20230629,174600,296676660,7270,7270,7270,7270,0
20230629,174500,296676660,7270,7270,7270,7270,0
20230629,174400,296676660,7270,7270,7270,7270,0
20230629,174300,296676660,7270,7270,7270,7270,0
20230629,174200,296676660,7270,7270,7270,7270,0
20230629,174100,296676660,7270,7270,7270,7270,0
20230629,174000,296676660,7270,7270,7270,7270,0
20230629,173900,296676660,7270,7270,7270,7270,0
20230629,173800,296676660,7270,7270,7270,7270,0
20230629,173700,296676660,7270,7270,7270,7270,0
20230629,173600,296676660,7270,7270,7270,7270,0
20230629,173500,296676660,7270,7270,7270,7270,0
20230629,173400,296676660,7270,7270,7270,7270,0
20230629,173300,296676660,7270,7270,7270,7270,0
20230629,173200,296676660,7270,7270,7270,7270,0
20230629,173100,296676660,7270,7270,7270,7270,0
20230629,173000,296676660,7270,7270,7270,7270,0
20230629,172900,296676660,7270,7270,7270,7270,0
20230629,172800,296676660,7270,7270,7270,7270,0
20230629,172700,296676660,7270,7270,7270,7270,0
20230629,172600,296676660,7270,7270,7270,7270,0
20230629,172500,296676660,7270,7270,7270,7270,0
20230629,172400,296676660,7270,7270,7270,7270,0
20230629,172300,296676660,7270,7270,7270,7270,0
20230629,172200,296676660,7270,7270,7270,7270,0
20230629,172100,296676660,7270,7270,7270,7270,2207
20230629,172000,296676660,7270,7270,7270,7270,0
20230629,171900,296676660,7270,7270,7270,7270,0
20230629,171800,296676660,7270,7270,7270,7270,0
20230629,171700,296676660,7270,7270,7270,7270,0
20230629,171600,296676660,7270,7270,7270,7270,0
20230629,171500,296676660,7270,7270,7270,7270,0
20230629,171400,296676660,7270,7270,7270,7270,0
20230629,171300,296676660,7270,7270,7270,7270,0
20230629,171200,296676660,7270,7270,7270,7270,0
20230629,171100,296676660,7270,7270,7270,7270,0
20230629,171000,296676660,7270,7270,7270,7270,0
20230629,170900,296676660,7270,7270,7270,7270,0
20230629,170800,296676660,7270,7270,7270,7270,0
20230629,170700,296676660,7270,7270,7270,7270,0
20230629,170600,296676660,7270,7270,7270,7270,0
20230629,170500,296676660,7270,7270,7270,7270,0
20230629,170400,296676660,7270,7270,7270,7270,0
20230629,170300,296676660,7270,7270,7270,7270,0
20230629,170200,296676660,7270,7270,7270,7270,0
20230629,170100,296676660,7270,7270,7270,7270,0
20230629,170000,296676660,7270,7270,7270,7270,0
20230629,165900,296676660,7270,7270,7270,7270,0
20230629,165800,296676660,7270,7270,7270,7270,0
20230629,165700,296676660,7270,7270,7270,7270,0
20230629,165600,296676660,7270,7270,7270,7270,0
20230629,165500,296676660,7270,7270,7270,7270,0
20230629,165400,296676660,7270,7270,7270,7270,0
20230629,165300,296676660,7270,7270,7270,7270,0
20230629,165200,296676660,7270,7270,7270,7270,0
20230629,165100,296676660,7270,7270,7270,7270,2207
20230629,165000,296676660,7270,7270,7270,7270,0
20230629,164900,296676660,7270,7270,7270,7270,0
20230629,164800,296676660,7270,7270,7270,7270,0
20230629,164700,296676660,7270,7270,7270,7270,0
20230629,164600,296676660,7270,7270,7270,7270,0
20230629,164500,296676660,7270,7270,7270,7270,0
20230629,164400,296676660,7270,7270,7270,7270,0
20230629,164300,296676660,7270,7270,7270,7270,0
20230629,164200,296676660,7270,7270,7270,7270,0
20230629,164100,296676660,7270,7270,7270,7270,0
20230629,164000,296676660,7270,7270,7270,7270,0
20230629,163900,296676660,7270,7270,7270,7270,0
20230629,163800,296676660,7270,7270,7270,7270,0
20230629,163700,296676660,7270,7270,7270,7270,0
20230629,163600,296676660,7270,7270,7270,7270,0
20230629,163500,296676660,7270,7270,7270,7270,0
20230629,163400,296676660,7270,7270,7270,7270,0
20230629,163300,296676660,7270,7270,7270,7270,0
20230629,163200,296676660,7270,7270,7270,7270,0
20230629,163100,296676660,7270,7270,7270,7270,0
20230629,163000,296676660,7270,7270,7270,7270,0
20230629,162900,296676660,7270,7270,7270,7270,0
20230629,162800,296676660,7270,7270,7270,7270,0
20230629,162700,296676660,7270,7270,7270,7270,0
20230629,162600,296676660,7270,7270,7270,7270,0
20230629,162500,296676660,7270,7270,7270,7270,0
20230629,162400,296676660,7270,7270,7270,7270,0
20230629,162300,296676660,7270,7270,7270,7270,0
20230629,162200,296676660,7270,7270,7270,7270,0
20230629,162100,296676660,7270,7270,7270,7270,2207
20230629,162000,296676660,7270,7270,7270,7270,0
20230629,161900,296676660,7270,7270,7270,7270,0
20230629,161800,296676660,7270,7270,7270,7270,0
20230629,161700,296676660,7270,7270,7270,7270,0
20230629,161600,296676660,7270,7270,7270,7270,0
20230629,161500,296676660,7270,7270,7270,7270,0
20230629,161400,296676660,7270,7270,7270,7270,0
20230629,161300,296676660,7270,7270,7270,7270,0
20230629,161200,296676660,7270,7270,7270,7270,0
20230629,161100,296676660,7270,7270,7270,7270,0
20230629,161000,296676660,7270,7270,7270,7270,0
20230629,160900,296676660,7270,7270,7270,7270,0
20230629,160800,296676660,7270,7270,7270,7270,0
20230629,160700,296676660,7270,7270,7270,7270,0
20230629,160600,296676660,7270,7270,7270,7270,0
20230629,160500,296676660,7270,7270,7270,7270,0
20230629,160400,296676660,7270,7270,7270,7270,0
20230629,160300,296676660,7270,7270,7270,7270,0
20230629,160200,296676660,7270,7270,7270,7270,0
20230629,160100,296676660,7270,7270,7270,7270,0
20230629,160000,296676660,7270,7270,7270,7270,0
20230629,155900,296676660,7270,7270,7270,7270,0
20230629,155800,296676660,7270,7270,7270,7270,0
20230629,155700,296676660,7270,7270,7270,7270,0
20230629,155600,296676660,7270,7270,7270,7270,0
20230629,155500,296676660,7270,7270,7270,7270,0
20230629,155400,296676660,7270,7270,7270,7270,0
20230629,155300,296676660,7270,7270,7270,7270,0
20230629,155200,296676660,7270,7270,7270,7270,0
20230629,155100,296676660,7270,7270,7270,7270,2207
20230629,155000,296676660,7270,7270,7270,7270,0
20230629,154900,296676660,7270,7270,7270,7270,0
20230629,154800,296676660,7270,7270,7270,7270,0
20230629,154700,296676660,7270,7270,7270,7270,0
20230629,154600,296676660,7270,7270,7270,7270,0
20230629,154500,296676660,7270,7270,7270,7270,0
20230629,154400,296676660,7270,7270,7270,7270,0
20230629,154300,296676660,7270,7270,7270,7270,0
20230629,154200,296676660,7270,7270,7270,7270,0
20230629,154100,296676660,7270,7270,7270,7270,0
20230629,154000,296676660,7270,7270,7270,7270,0
20230629,153900,296676660,7270,7270,7270,7270,0
20230629,153800,296676660,7270,7270,7270,7270,0
20230629,153700,296676660,7270,7270,7270,7270,0
20230629,153600,296676660,7270,7270,7270,7270,0
20230629,153500,296676660,7270,7270,7270,7270,0
20230629,153400,296676660,7270,7270,7270,7270,0
20230629,153300,296676660,7270,7270,7270,7270,0
20230629,153200,296676660,7270,7270,7270,7270,0
20230629,153100,296676660,7270,7270,7270,7270,0
20230629,153000,296676660,7270,7270,7270,7270,2207
20230629,152900,280631770,7240,7240,7240,7240,0
20230629,152800,280631770,7240,7240,7240,7240,0
20230629,152700,280631770,7240,7240,7240,7240,0
20230629,152600,280631770,7240,7240,7240,7240,0
20230629,152500,280631770,7240,7240,7240,7240,0
20230629,152400,280631770,7240,7240,7240,7240,0
20230629,152300,280631770,7240,7240,7240,7240,0
20230629,152200,280631770,7240,7240,7240,7240,0
20230629,152100,280631770,7240,7240,7240,7240,0
20230629,152000,280631770,7240,7240,7240,7240,0
20230629,151900,280631770,7240,7240,7240,7240,84
20230629,151800,280023610,7240,7240,7240,7240,80
20230629,151700,279444410,7240,7240,7240,7240,50
20230629,151600,279082410,7220,7220,7220,7220,5
20230629,151500,279046310,7220,7220,7220,7220,2
20230629,151400,279031870,7240,7240,7240,7240,1
20230629,151300,279024630,7240,7240,7240,7240,43
20230629,151200,278713310,7250,7250,7250,7250,0
20230629,151100,278713310,7250,7250,7250,7250,196
20230629,151000,277292310,7250,7260,7260,7250,25
20230629,150900,277111020,7250,7250,7250,7250,488
20230629,150800,273573020,7240,7240,7240,7240,59
20230629,150700,273145860,7260,7220,7260,7220,2000
20230629,150600,258659980,7210,7250,7250,7210,266
20230629,150500,256742000,7210,7210,7220,7210,1218
20230629,150400,247954180,7200,7200,7200,7200,189
20230629,150300,246593380,7200,7200,7200,7200,24
20230629,150200,246420580,7200,7190,7210,7190,311
20230629,150100,244180960,7200,7200,7200,7200,0
20230629,150000,244180960,7200,7200,7200,7200,0
20230629,145900,244180960,7200,7200,7200,7200,7
20230629,145800,244130560,7200,7200,7200,7200,1
20230629,145700,244123360,7190,7190,7190,7190,4
20230629,145600,244094600,7200,7200,7200,7200,421
20230629,145500,241063400,7200,7200,7200,7200,1
20230629,145400,241056200,7200,7200,7200,7200,400
20230629,145300,238176200,7200,7200,7200,7200,3
20230629,145200,238154600,7200,7200,7200,7200,0
20230629,145100,238154600,7200,7200,7200,7200,10
20230629,145000,238082600,7200,7200,7200,7200,300
20230629,144900,235922600,7220,7220,7220,7220,14
20230629,144800,235821520,7220,7220,7220,7220,0
20230629,144700,235821520,7220,7220,7220,7220,1
20230629,144600,235814300,7210,7210,7210,7210,241
20230629,144500,234076690,7210,7210,7210,7210,0
20230629,144400,234076690,7210,7220,7220,7210,21
20230629,144300,233925170,7220,7220,7220,7220,10
20230629,144200,233852970,7220,7220,7220,7220,10
20230629,144100,233780770,7200,7200,7200,7200,0
20230629,144000,233780770,7200,7200,7200,7200,1195
20230629,143900,225176770,7190,7190,7190,7190,455
20230629,143800,221905320,7190,7190,7190,7190,10
20230629,143700,221833420,7190,7190,7190,7190,0
20230629,143600,221833420,7190,7190,7190,7190,2
20230629,143500,221819040,7180,7170,7180,7160,486
20230629,143400,218333150,7170,7170,7170,7170,0
20230629,143300,218333150,7170,7170,7170,7170,0
20230629,143200,218333150,7170,7170,7170,7170,0
20230629,143100,218333150,7170,7170,7170,7170,0
20230629,143000,218333150,7170,7170,7170,7170,0
20230629,142900,218333150,7170,7170,7170,7170,0
20230629,142800,218333150,7170,7170,7170,7170,0
20230629,142700,218333150,7170,7170,7170,7170,2281
20230629,142600,201978380,7180,7180,7180,7180,33
20230629,142500,201741440,7180,7180,7180,7180,0
20230629,142400,201741440,7180,7190,7190,7180,90
20230629,142300,201094600,7190,7190,7190,7190,0
20230629,142200,201094600,7190,7190,7190,7190,40
20230629,142100,200807000,7190,7170,7190,7160,1327
20230629,142000,191300810,7190,7180,7190,7170,11
20230629,141900,191221830,7190,7190,7190,7190,10
20230629,141800,191149930,7170,7170,7170,7170,580
20230629,141700,186991330,7170,7170,7170,7170,0
20230629,141600,186991330,7170,7170,7170,7170,500
20230629,141500,183406330,7170,7170,7170,7170,0
20230629,141400,183406330,7170,7170,7170,7170,0
20230629,141300,183406330,7170,7180,7180,7170,835
20230629,141200,177415680,7190,7190,7190,7190,12
20230629,141100,177329400,7200,7200,7200,7200,0
20230629,141000,177329400,7200,7200,7200,7200,0
20230629,140900,177329400,7200,7200,7200,7200,0
20230629,140800,177329400,7200,7200,7200,7200,0
20230629,140700,177329400,7200,7200,7200,7200,0
20230629,140600,177329400,7200,7200,7200,7200,0
20230629,140500,177329400,7200,7200,7200,7200,1
20230629,140400,177322200,7200,7200,7200,7200,96
20230629,140300,176631000,7200,7200,7200,7200,0
20230629,140200,176631000,7200,7220,7220,7200,6
20230629,140100,176587780,7220,7220,7220,7220,1
20230629,140000,176580560,7220,7220,7220,7220,0
20230629,135900,176580560,7220,7220,7220,7220,0
20230629,135800,176580560,7220,7220,7220,7220,0
20230629,135700,176580560,7220,7220,7220,7220,0
20230629,135600,176580560,7220,7220,7220,7220,0
20230629,135500,176580560,7220,7220,7220,7220,0
20230629,135400,176580560,7220,7220,7220,7220,0
20230629,135300,176580560,7220,7220,7220,7220,0
20230629,135200,176580560,7220,7220,7220,7220,3
20230629,135100,176558900,7220,7220,7220,7220,3
20230629,135000,176537240,7220,7220,7220,7220,1
20230629,134900,176530020,7220,7220,7220,7220,0
20230629,134800,176530020,7220,7220,7220,7220,8
20230629,134700,176472260,7220,7180,7220,7180,245
20230629,134600,174713120,7180,7180,7180,7180,600
20230629,134500,170405120,7220,7220,7220,7220,1
20230629,134400,170397900,7190,7190,7190,7190,500
20230629,134300,166802900,7190,7190,7190,7190,0
20230629,134200,166802900,7190,7190,7190,7190,0
20230629,134100,166802900,7190,7190,7190,7190,0
20230629,134000,166802900,7190,7190,7190,7190,90
20230629,133900,166155800,7220,7220,7220,7220,0
20230629,133800,166155800,7220,7220,7220,7220,1
20230629,133700,166148580,7220,7220,7220,7220,0
20230629,133600,166148580,7220,7220,7220,7220,0
20230629,133500,166148580,7220,7220,7220,7220,0
20230629,133400,166148580,7220,7220,7220,7220,0
20230629,133300,166148580,7220,7220,7220,7220,0
20230629,133200,166148580,7220,7220,7220,7220,0
20230629,133100,166148580,7220,7220,7220,7220,0
20230629,133000,166148580,7220,7220,7220,7220,0
20230629,132900,166148580,7220,7220,7220,7220,0
20230629,132800,166148580,7220,7220,7220,7220,4
20230629,132700,166119700,7190,7190,7190,7190,0
20230629,132600,166119700,7190,7190,7190,7190,1
20230629,132500,166112510,7180,7180,7180,7180,0
20230629,132400,166112510,7180,7180,7180,7180,0
20230629,132300,166112510,7180,7180,7180,7180,0
20230629,132200,166112510,7180,7200,7200,7180,56
20230629,132100,165709930,7210,7210,7210,7210,21
20230629,132000,165558520,7220,7220,7220,7220,6
20230629,131900,165515200,7230,7230,7230,7230,1
20230629,131800,165507970,7230,7230,7230,7230,1
20230629,131700,165500740,7230,7230,7230,7230,0
20230629,131600,165500740,7230,7230,7230,7230,5
20230629,131500,165464590,7230,7230,7230,7230,0
20230629,131400,165464590,7230,7230,7230,7230,5
20230629,131300,165428440,7230,7230,7230,7230,0
20230629,131200,165428440,7230,7230,7230,7230,0
20230629,131100,165428440,7230,7230,7230,7230,0
20230629,131000,165428440,7230,7230,7230,7230,0
20230629,130900,165428440,7230,7230,7230,7230,0
20230629,130800,165428440,7230,7230,7230,7230,0
20230629,130700,165428440,7230,7230,7230,7230,0
20230629,130600,165428440,7230,7230,7230,7230,0
20230629,130500,165428440,7230,7230,7230,7230,0
20230629,130400,165428440,7230,7230,7230,7230,1
20230629,130300,165421210,7240,7240,7240,7240,0
20230629,130200,165421210,7240,7240,7240,7240,0
20230629,130100,165421210,7240,7210,7240,7210,2
20230629,130000,165406760,7180,7180,7180,7180,0
20230629,125900,165406760,7180,7180,7180,7180,0
20230629,125800,165406760,7180,7240,7240,7170,5320
20230629,125700,127161690,7250,7250,7250,7250,10
20230629,125600,127089190,7250,7250,7250,7250,0
20230629,125500,127089190,7250,7250,7250,7250,0
20230629,125400,127089190,7250,7250,7250,7250,0
20230629,125300,127089190,7250,7250,7250,7250,148
20230629,125200,126016190,7260,7260,7260,7260,0
20230629,125100,126016190,7260,7260,7260,7260,0
20230629,125000,126016190,7260,7260,7260,7260,33
20230629,124900,125776610,7260,7260,7260,7260,1
20230629,124800,125769350,7250,7250,7250,7250,0
20230629,124700,125769350,7250,7250,7250,7240,1005
20230629,124600,118483150,7260,7260,7260,7260,278
20230629,124500,116464870,7260,7260,7270,7260,223
20230629,124400,114845880,7260,7260,7260,7260,11
20230629,124300,114766020,7250,7250,7250,7250,50
20230629,124200,114403520,7250,7250,7250,7250,89
20230629,124100,113758270,7250,7250,7250,7250,6
20230629,124000,113714770,7250,7250,7250,7240,62
20230629,123900,113265770,7240,7240,7240,7240,44
20230629,123800,112947210,7240,7240,7240,7240,6
20230629,123700,112903770,7220,7220,7220,7220,0
20230629,123600,112903770,7220,7220,7220,7220,18
20230629,123500,112773810,7220,7220,7220,7220,10
20230629,123400,112701610,7220,7220,7220,7220,5
20230629,123300,112665510,7220,7220,7220,7220,0
20230629,123200,112665510,7220,7220,7220,7220,0
20230629,123100,112665510,7220,7220,7220,7220,4
20230629,123000,112636630,7220,7220,7220,7220,0
20230629,122900,112636630,7220,7220,7220,7220,0
20230629,122800,112636630,7220,7220,7220,7220,0
20230629,122700,112636630,7220,7220,7220,7220,0
20230629,122600,112636630,7220,7220,7220,7220,0
20230629,122500,112636630,7220,7220,7220,7220,9
20230629,122400,112571650,7250,7250,7250,7250,0
20230629,122300,112571650,7250,7250,7250,7250,30
20230629,122200,112354150,7250,7250,7250,7250,0
20230629,122100,112354150,7250,7250,7250,7250,0
20230629,122000,112354150,7250,7250,7250,7250,0
20230629,121900,112354150,7250,7230,7250,7230,406
20230629,121800,109413050,7230,7230,7230,7230,1
20230629,121700,109405820,7230,7230,7230,7230,100
20230629,121600,108682820,7230,7210,7230,7210,60
20230629,121500,108250110,7220,7210,7220,7210,138
20230629,121400,107255120,7210,7210,7210,7210,0
20230629,121300,107255120,7210,7210,7210,7210,1
20230629,121200,107247910,7200,7200,7200,7200,0
20230629,121100,107247910,7200,7200,7200,7200,34
20230629,121000,107003110,7200,7200,7200,7200,0
20230629,120900,107003110,7200,7200,7200,7200,0
20230629,120800,107003110,7200,7200,7200,7200,57
20230629,120700,106592710,7210,7210,7210,7210,0
20230629,120600,106592710,7210,7210,7210,7210,0
20230629,120500,106592710,7210,7210,7210,7210,20
20230629,120400,106448510,7220,7220,7220,7220,3
20230629,120300,106426850,7220,7220,7220,7220,1
20230629,120200,106419630,7220,7220,7220,7220,8
20230629,120100,106361870,7220,7220,7220,7220,1
20230629,120000,106354650,7220,7220,7220,7220,15
20230629,115900,106246350,7220,7230,7230,7220,8
20230629,115800,106188560,7240,7240,7240,7240,0
20230629,115700,106188560,7240,7240,7240,7240,0
20230629,115600,106188560,7240,7240,7240,7240,0
20230629,115500,106188560,7240,7240,7240,7240,6
20230629,115400,106145120,7240,7240,7240,7240,0
20230629,115300,106145120,7240,7240,7240,7240,0
20230629,115200,106145120,7240,7240,7240,7240,0
20230629,115100,106145120,7240,7240,7240,7240,0
20230629,115000,106145120,7240,7240,7240,7240,0
20230629,114900,106145120,7240,7240,7240,7240,0
20230629,114800,106145120,7240,7250,7250,7240,79
20230629,114700,105573150,7240,7240,7240,7240,153
20230629,114600,104465430,7240,7240,7240,7240,3
20230629,114500,104443710,7240,7240,7240,7240,0
20230629,114400,104443710,7240,7240,7240,7240,1
20230629,114300,104436470,7200,7200,7200,7200,0
20230629,114200,104436470,7200,7200,7200,7200,0
20230629,114100,104436470,7200,7200,7200,7200,0
20230629,114000,104436470,7200,7200,7200,7200,3
20230629,113900,104414870,7200,7200,7200,7200,0
20230629,113800,104414870,7200,7200,7200,7200,0
20230629,113700,104414870,7200,7200,7240,7200,198
20230629,113600,102989230,7200,7200,7200,7200,0
20230629,113500,102989230,7200,7200,7200,7200,0
20230629,113400,102989230,7200,7200,7200,7200,0
20230629,113300,102989230,7200,7200,7200,7200,1120
20230629,113200,94925230,7240,7240,7240,7240,1
20230629,113100,94917990,7200,7200,7200,7200,0
20230629,113000,94917990,7200,7220,7220,7200,200
20230629,112900,93476930,7250,7220,7250,7220,2
20230629,112800,93462460,7250,7250,7250,7250,50
20230629,112700,93099960,7260,7260,7260,7260,0
20230629,112600,93099960,7260,7260,7260,7260,0
20230629,112500,93099960,7260,7260,7260,7260,0
20230629,112400,93099960,7260,7260,7260,7260,0
20230629,112300,93099960,7260,7260,7260,7260,0
20230629,112200,93099960,7260,7260,7260,7260,0
20230629,112100,93099960,7260,7260,7260,7260,0
20230629,112000,93099960,7260,7260,7260,7260,0
20230629,111900,93099960,7260,7260,7260,7260,0
20230629,111800,93099960,7260,7260,7260,7260,1
20230629,111700,93092700,7250,7200,7250,7200,121
20230629,111600,92221450,7200,7200,7200,7200,20
20230629,111500,92077450,7200,7200,7200,7200,495
20230629,111400,88513450,7200,7200,7200,7200,0
20230629,111300,88513450,7200,7200,7200,7200,0
20230629,111200,88513450,7200,7210,7210,7200,291
20230629,111100,86417740,7260,7260,7260,7260,0
20230629,111000,86417740,7260,7260,7260,7260,1
20230629,110900,86410480,7210,7210,7210,7210,0
20230629,110800,86410480,7210,7210,7210,7210,14
20230629,110700,86309540,7280,7280,7280,7280,0
20230629,110600,86309540,7280,7280,7280,7280,0
20230629,110500,86309540,7280,7280,7280,7280,0
20230629,110400,86309540,7280,7280,7280,7280,0
20230629,110300,86309540,7280,7230,7280,7230,291
20230629,110200,84200340,7230,7230,7230,7230,0
20230629,110100,84200340,7230,7230,7230,7230,3
20230629,110000,84178650,7200,7200,7200,7200,0
20230629,105900,84178650,7200,7220,7220,7200,3500
20230629,105800,58955940,7220,7230,7230,7220,557
20230629,105700,54928990,7230,7230,7230,7230,0
20230629,105600,54928990,7230,7230,7230,7230,0
20230629,105500,54928990,7230,7230,7230,7230,79
20230629,105400,54357820,7230,7230,7230,7230,0
20230629,105300,54357820,7230,7240,7240,7230,262
20230629,105200,52461030,7240,7240,7240,7240,0
20230629,105100,52461030,7240,7240,7240,7240,0
20230629,105000,52461030,7240,7240,7240,7240,0
20230629,104900,52461030,7240,7240,7240,7240,1
20230629,104800,52453790,7240,7240,7240,7240,1
20230629,104700,52446550,7260,7250,7260,7250,42
20230629,104600,52141970,7250,7250,7250,7250,0
20230629,104500,52141970,7250,7240,7250,7240,2
20230629,104400,52127480,7240,7240,7240,7240,21
20230629,104300,51975440,7240,7240,7240,7240,29
20230629,104200,51765480,7240,7240,7240,7240,181
20230629,104100,50455040,7240,7240,7240,7240,58
20230629,104000,50035120,7240,7240,7240,7240,0
20230629,103900,50035120,7240,7240,7240,7240,10
20230629,103800,49962720,7240,7240,7240,7240,0
20230629,103700,49962720,7240,7240,7240,7240,0
20230629,103600,49962720,7240,7240,7240,7240,336
20230629,103500,47530080,7250,7240,7250,7240,9
20230629,103400,47464910,7250,7250,7250,7250,0
20230629,103300,47464910,7250,7240,7250,7240,597
20230629,103200,43142620,7250,7250,7250,7250,1
20230629,103100,43135370,7240,7240,7240,7240,0
20230629,103000,43135370,7240,7240,7240,7240,300
20230629,102900,40963370,7240,7240,7240,7240,118
20230629,102800,40109050,7240,7240,7240,7240,95
20230629,102700,39421250,7240,7250,7250,7240,1782
20230629,102600,26506940,7250,7250,7250,7250,16
20230629,102500,26390940,7250,7250,7250,7250,19
20230629,102400,26253190,7250,7250,7250,7250,5
20230629,102300,26216940,7250,7250,7250,7250,0
20230629,102200,26216940,7250,7250,7250,7250,2
20230629,102100,26202440,7260,7260,7260,7260,1
20230629,102000,26195180,7260,7260,7260,7260,1
20230629,101900,26187920,7260,7260,7260,7260,1
20230629,101800,26180660,7250,7250,7250,7250,0
20230629,101700,26180660,7250,7250,7250,7250,0
20230629,101600,26180660,7250,7250,7250,7250,2
20230629,101500,26166160,7250,7250,7250,7250,3
20230629,101400,26144410,7250,7250,7250,7250,19
20230629,101300,26006660,7260,7260,7260,7260,0
20230629,101200,26006660,7260,7260,7260,7260,0
20230629,101100,26006660,7260,7260,7260,7260,1
20230629,101000,25999400,7260,7260,7260,7260,14
20230629,100900,25897760,7270,7270,7270,7270,1
20230629,100800,25890490,7260,7260,7260,7260,0
20230629,100700,25890490,7260,7260,7260,7260,0
20230629,100600,25890490,7260,7260,7260,7260,0
20230629,100500,25890490,7260,7260,7260,7260,0
20230629,100400,25890490,7260,7260,7260,7260,0
20230629,100300,25890490,7260,7260,7260,7260,4
20230629,100200,25861450,7270,7270,7270,7270,0
20230629,100100,25861450,7270,7260,7270,7260,5
20230629,100000,25825130,7260,7260,7260,7260,0
20230629,095900,25825130,7260,7260,7260,7260,16
20230629,095800,25708970,7250,7260,7260,7250,727
20230629,095700,20437630,7260,7260,7260,7260,0
20230629,095600,20437630,7260,7260,7260,7260,0
20230629,095500,20437630,7260,7270,7270,7260,203
20230629,095400,18963820,7270,7270,7270,7270,2
20230629,095300,18949280,7260,7260,7260,7260,74
20230629,095200,18412040,7260,7270,7270,7260,11
20230629,095100,18332150,7270,7270,7270,7270,10
20230629,095000,18259450,7270,7270,7270,7270,0
20230629,094900,18259450,7270,7270,7270,7270,18
20230629,094800,18128590,7270,7270,7270,7270,34
20230629,094700,17881410,7270,7280,7280,7270,30
20230629,094600,17663210,7280,7280,7280,7280,60
20230629,094500,17226410,7280,7270,7280,7270,396
20230629,094400,14343580,7270,7270,7270,7270,0
20230629,094300,14343580,7270,7270,7270,7270,0
20230629,094200,14343580,7270,7270,7270,7270,0
20230629,094100,14343580,7270,7270,7270,7270,0
20230629,094000,14343580,7270,7270,7270,7270,0
20230629,093900,14343580,7270,7270,7270,7270,3
20230629,093800,14321770,7270,7270,7270,7270,2
20230629,093700,14307230,7270,7270,7270,7270,20
20230629,093600,14161830,7280,7280,7280,7280,0
20230629,093500,14161830,7280,7260,7280,7260,11
20230629,093400,14081920,7260,7260,7260,7260,11
20230629,093300,14002060,7280,7280,7280,7270,3
20230629,093200,13980230,7260,7250,7280,7250,30
20230629,093100,13762480,7240,7240,7240,7240,20
20230629,093000,13617680,7250,7250,7250,7250,0
20230629,092900,13617680,7250,7250,7250,7250,243
20230629,092800,11855930,7270,7270,7270,7270,50
20230629,092700,11492430,7270,7250,7270,7250,51
20230629,092600,11122660,7280,7280,7280,7280,0
20230629,092500,11122660,7280,7250,7280,7250,233
20230629,092400,9430500,7280,7280,7280,7280,20
20230629,092300,9284900,7280,7280,7280,7280,10
20230629,092200,9212100,7280,7280,7280,7280,0
20230629,092100,9212100,7280,7280,7280,7280,1
20230629,092000,9204820,7280,7280,7280,7280,0
20230629,091900,9204820,7280,7280,7280,7280,0
20230629,091800,9204820,7280,7280,7280,7280,0
20230629,091700,9204820,7280,7280,7280,7280,0
20230629,091600,9204820,7280,7280,7280,7280,0
20230629,091500,9204820,7280,7280,7280,7280,0
20230629,091400,9204820,7280,7260,7280,7250,280
20230629,091300,7172780,7280,7280,7280,7260,31
20230629,091200,6947500,7260,7260,7260,7260,53
20230629,091100,6562720,7280,7280,7280,7280,11
20230629,091000,6482640,7260,7280,7280,7260,30
20230629,090900,6264680,7280,7280,7280,7280,110
20230629,090800,5463880,7280,7280,7280,7280,4
20230629,090700,5434760,7280,7280,7280,7280,53
20230629,090600,5048920,7280,7280,7280,7280,0
20230629,090500,5048920,7280,7280,7280,7280,0
20230629,090400,5048920,7280,7280,7280,7280,1
20230629,090300,5041640,7280,7280,7280,7280,0
20230629,090200,5041640,7280,7280,7280,7280,1
20230629,090100,5034360,7280,7250,7280,7240,220
20230629,090000,3440320,7250,7280,7280,7250,473