KissMeData/261780/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202200,977271265,4910,4910,4910,4910,4999
20230629,202100,977271265,4910,4910,4910,4910,0
20230629,202000,977271265,4910,4910,4910,4910,0
20230629,201900,977271265,4910,4910,4910,4910,0
20230629,201800,977271265,4910,4910,4910,4910,0
20230629,201700,977271265,4910,4910,4910,4910,0
20230629,201600,977271265,4910,4910,4910,4910,0
20230629,201500,977271265,4910,4910,4910,4910,0
20230629,201400,977271265,4910,4910,4910,4910,0
20230629,201300,977271265,4910,4910,4910,4910,0
20230629,201200,977271265,4910,4910,4910,4910,0
20230629,201100,977271265,4910,4910,4910,4910,0
20230629,201000,977271265,4910,4910,4910,4910,0
20230629,200900,977271265,4910,4910,4910,4910,0
20230629,200800,977271265,4910,4910,4910,4910,0
20230629,200700,977271265,4910,4910,4910,4910,0
20230629,200600,977271265,4910,4910,4910,4910,0
20230629,200500,977271265,4910,4910,4910,4910,0
20230629,200400,977271265,4910,4910,4910,4910,0
20230629,200300,977271265,4910,4910,4910,4910,0
20230629,200200,977271265,4910,4910,4910,4910,0
20230629,200100,977271265,4910,4910,4910,4910,0
20230629,200000,977271265,4910,4910,4910,4910,0
20230629,195900,977271265,4910,4910,4910,4910,0
20230629,195800,977271265,4910,4910,4910,4910,0
20230629,195700,977271265,4910,4910,4910,4910,0
20230629,195600,977271265,4910,4910,4910,4910,0
20230629,195500,977271265,4910,4910,4910,4910,0
20230629,195400,977271265,4910,4910,4910,4910,0
20230629,195300,977271265,4910,4910,4910,4910,0
20230629,195200,977271265,4910,4910,4910,4910,4999
20230629,195100,977271265,4910,4910,4910,4910,0
20230629,195000,977271265,4910,4910,4910,4910,0
20230629,194900,977271265,4910,4910,4910,4910,0
20230629,194800,977271265,4910,4910,4910,4910,0
20230629,194700,977271265,4910,4910,4910,4910,0
20230629,194600,977271265,4910,4910,4910,4910,0
20230629,194500,977271265,4910,4910,4910,4910,0
20230629,194400,977271265,4910,4910,4910,4910,0
20230629,194300,977271265,4910,4910,4910,4910,0
20230629,194200,977271265,4910,4910,4910,4910,0
20230629,194100,977271265,4910,4910,4910,4910,0
20230629,194000,977271265,4910,4910,4910,4910,0
20230629,193900,977271265,4910,4910,4910,4910,0
20230629,193800,977271265,4910,4910,4910,4910,0
20230629,193700,977271265,4910,4910,4910,4910,0
20230629,193600,977271265,4910,4910,4910,4910,0
20230629,193500,977271265,4910,4910,4910,4910,0
20230629,193400,977271265,4910,4910,4910,4910,0
20230629,193300,977271265,4910,4910,4910,4910,0
20230629,193200,977271265,4910,4910,4910,4910,0
20230629,193100,977271265,4910,4910,4910,4910,0
20230629,193000,977271265,4910,4910,4910,4910,0
20230629,192900,977271265,4910,4910,4910,4910,0
20230629,192800,977271265,4910,4910,4910,4910,0
20230629,192700,977271265,4910,4910,4910,4910,0
20230629,192600,977271265,4910,4910,4910,4910,0
20230629,192500,977271265,4910,4910,4910,4910,0
20230629,192400,977271265,4910,4910,4910,4910,0
20230629,192300,977271265,4910,4910,4910,4910,0
20230629,192200,977271265,4910,4910,4910,4910,4999
20230629,192100,977271265,4910,4910,4910,4910,0
20230629,192000,977271265,4910,4910,4910,4910,0
20230629,191900,977271265,4910,4910,4910,4910,0
20230629,191800,977271265,4910,4910,4910,4910,0
20230629,191700,977271265,4910,4910,4910,4910,0
20230629,191600,977271265,4910,4910,4910,4910,0
20230629,191500,977271265,4910,4910,4910,4910,0
20230629,191400,977271265,4910,4910,4910,4910,0
20230629,191300,977271265,4910,4910,4910,4910,0
20230629,191200,977271265,4910,4910,4910,4910,0
20230629,191100,977271265,4910,4910,4910,4910,0
20230629,191000,977271265,4910,4910,4910,4910,0
20230629,190900,977271265,4910,4910,4910,4910,0
20230629,190800,977271265,4910,4910,4910,4910,0
20230629,190700,977271265,4910,4910,4910,4910,0
20230629,190600,977271265,4910,4910,4910,4910,0
20230629,190500,977271265,4910,4910,4910,4910,0
20230629,190400,977271265,4910,4910,4910,4910,0
20230629,190300,977271265,4910,4910,4910,4910,0
20230629,190200,977271265,4910,4910,4910,4910,0
20230629,190100,977271265,4910,4910,4910,4910,0
20230629,190000,977271265,4910,4910,4910,4910,0
20230629,185900,977271265,4910,4910,4910,4910,0
20230629,185800,977271265,4910,4910,4910,4910,0
20230629,185700,977271265,4910,4910,4910,4910,0
20230629,185600,977271265,4910,4910,4910,4910,0
20230629,185500,977271265,4910,4910,4910,4910,0
20230629,185400,977271265,4910,4910,4910,4910,0
20230629,185300,977271265,4910,4910,4910,4910,0
20230629,185200,977271265,4910,4910,4910,4910,4999
20230629,185100,977271265,4910,4910,4910,4910,0
20230629,185000,977271265,4910,4910,4910,4910,0
20230629,184900,977271265,4910,4910,4910,4910,0
20230629,184800,977271265,4910,4910,4910,4910,0
20230629,184700,977271265,4910,4910,4910,4910,0
20230629,184600,977271265,4910,4910,4910,4910,0
20230629,184500,977271265,4910,4910,4910,4910,0
20230629,184400,977271265,4910,4910,4910,4910,0
20230629,184300,977271265,4910,4910,4910,4910,0
20230629,184200,977271265,4910,4910,4910,4910,0
20230629,184100,977271265,4910,4910,4910,4910,0
20230629,184000,977271265,4910,4910,4910,4910,0
20230629,183900,977271265,4910,4910,4910,4910,0
20230629,183800,977271265,4910,4910,4910,4910,0
20230629,183700,977271265,4910,4910,4910,4910,0
20230629,183600,977271265,4910,4910,4910,4910,0
20230629,183500,977271265,4910,4910,4910,4910,0
20230629,183400,977271265,4910,4910,4910,4910,0
20230629,183300,977271265,4910,4910,4910,4910,0
20230629,183200,977271265,4910,4910,4910,4910,0
20230629,183100,977271265,4910,4910,4910,4910,0
20230629,183000,977271265,4910,4910,4910,4910,0
20230629,182900,977271265,4910,4910,4910,4910,0
20230629,182800,977271265,4910,4910,4910,4910,0
20230629,182700,977271265,4910,4910,4910,4910,0
20230629,182600,977271265,4910,4910,4910,4910,0
20230629,182500,977271265,4910,4910,4910,4910,0
20230629,182400,977271265,4910,4910,4910,4910,0
20230629,182300,977271265,4910,4910,4910,4910,0
20230629,182200,977271265,4910,4910,4910,4910,4999
20230629,182100,977271265,4910,4910,4910,4910,0
20230629,182000,977271265,4910,4910,4910,4910,0
20230629,181900,977271265,4910,4910,4910,4910,0
20230629,181800,977271265,4910,4910,4910,4910,0
20230629,181700,977271265,4910,4910,4910,4910,0
20230629,181600,977271265,4910,4910,4910,4910,0
20230629,181500,977271265,4910,4910,4910,4910,0
20230629,181400,977271265,4910,4910,4910,4910,0
20230629,181300,977271265,4910,4910,4910,4910,0
20230629,181200,977271265,4910,4910,4910,4910,0
20230629,181100,977271265,4910,4910,4910,4910,0
20230629,181000,977271265,4910,4910,4910,4910,0
20230629,180900,977271265,4910,4910,4910,4910,0
20230629,180800,977271265,4910,4910,4910,4910,0
20230629,180700,977271265,4910,4910,4910,4910,0
20230629,180600,977271265,4910,4910,4910,4910,0
20230629,180500,977271265,4910,4910,4910,4910,0
20230629,180400,977271265,4910,4910,4910,4910,0
20230629,180300,977271265,4910,4910,4910,4910,0
20230629,180200,977271265,4910,4910,4910,4910,0
20230629,180100,977271265,4910,4910,4910,4910,0
20230629,180000,977271265,4910,4910,4910,4910,0
20230629,175900,977271265,4910,4910,4910,4910,0
20230629,175800,977271265,4910,4910,4910,4910,0
20230629,175700,977271265,4910,4910,4910,4910,0
20230629,175600,977271265,4910,4910,4910,4910,0
20230629,175500,977271265,4910,4910,4910,4910,0
20230629,175400,977271265,4910,4910,4910,4910,0
20230629,175300,977271265,4910,4910,4910,4910,0
20230629,175200,977271265,4910,4910,4910,4910,4999
20230629,175100,977271265,4910,4910,4910,4910,0
20230629,175000,977271265,4910,4910,4910,4910,0
20230629,174900,977271265,4910,4910,4910,4910,0
20230629,174800,977271265,4910,4910,4910,4910,0
20230629,174700,977271265,4910,4910,4910,4910,0
20230629,174600,977271265,4910,4910,4910,4910,0
20230629,174500,977271265,4910,4910,4910,4910,0
20230629,174400,977271265,4910,4910,4910,4910,0
20230629,174300,977271265,4910,4910,4910,4910,0
20230629,174200,977271265,4910,4910,4910,4910,0
20230629,174100,977271265,4910,4910,4910,4910,0
20230629,174000,977271265,4910,4910,4910,4910,0
20230629,173900,977271265,4910,4910,4910,4910,0
20230629,173800,977271265,4910,4910,4910,4910,0
20230629,173700,977271265,4910,4910,4910,4910,0
20230629,173600,977271265,4910,4910,4910,4910,0
20230629,173500,977271265,4910,4910,4910,4910,0
20230629,173400,977271265,4910,4910,4910,4910,0
20230629,173300,977271265,4910,4910,4910,4910,0
20230629,173200,977271265,4910,4910,4910,4910,0
20230629,173100,977271265,4910,4910,4910,4910,0
20230629,173000,977271265,4910,4910,4910,4910,0
20230629,172900,977271265,4910,4910,4910,4910,0
20230629,172800,977271265,4910,4910,4910,4910,0
20230629,172700,977271265,4910,4910,4910,4910,0
20230629,172600,977271265,4910,4910,4910,4910,0
20230629,172500,977271265,4910,4910,4910,4910,0
20230629,172400,977271265,4910,4910,4910,4910,0
20230629,172300,977271265,4910,4910,4910,4910,0
20230629,172200,977271265,4910,4910,4910,4910,4999
20230629,172100,977271265,4910,4910,4910,4910,0
20230629,172000,977271265,4910,4910,4910,4910,0
20230629,171900,977271265,4910,4910,4910,4910,0
20230629,171800,977271265,4910,4910,4910,4910,0
20230629,171700,977271265,4910,4910,4910,4910,0
20230629,171600,977271265,4910,4910,4910,4910,0
20230629,171500,977271265,4910,4910,4910,4910,0
20230629,171400,977271265,4910,4910,4910,4910,0
20230629,171300,977271265,4910,4910,4910,4910,0
20230629,171200,977271265,4910,4910,4910,4910,0
20230629,171100,977271265,4910,4910,4910,4910,0
20230629,171000,977271265,4910,4910,4910,4910,0
20230629,170900,977271265,4910,4910,4910,4910,0
20230629,170800,977271265,4910,4910,4910,4910,0
20230629,170700,977271265,4910,4910,4910,4910,0
20230629,170600,977271265,4910,4910,4910,4910,0
20230629,170500,977271265,4910,4910,4910,4910,0
20230629,170400,977271265,4910,4910,4910,4910,0
20230629,170300,977271265,4910,4910,4910,4910,0
20230629,170200,977271265,4910,4910,4910,4910,0
20230629,170100,977271265,4910,4910,4910,4910,0
20230629,170000,977271265,4910,4910,4910,4910,0
20230629,165900,977271265,4910,4910,4910,4910,0
20230629,165800,977271265,4910,4910,4910,4910,0
20230629,165700,977271265,4910,4910,4910,4910,0
20230629,165600,977271265,4910,4910,4910,4910,0
20230629,165500,977271265,4910,4910,4910,4910,0
20230629,165400,977271265,4910,4910,4910,4910,0
20230629,165300,977271265,4910,4910,4910,4910,0
20230629,165200,977271265,4910,4910,4910,4910,4999
20230629,165100,977271265,4910,4910,4910,4910,0
20230629,165000,977271265,4910,4910,4910,4910,0
20230629,164900,977271265,4910,4910,4910,4910,0
20230629,164800,977271265,4910,4910,4910,4910,0
20230629,164700,977271265,4910,4910,4910,4910,0
20230629,164600,977271265,4910,4910,4910,4910,0
20230629,164500,977271265,4910,4910,4910,4910,0
20230629,164400,977271265,4910,4910,4910,4910,0
20230629,164300,977271265,4910,4910,4910,4910,0
20230629,164200,977271265,4910,4910,4910,4910,0
20230629,164100,977271265,4910,4910,4910,4910,0
20230629,164000,977271265,4910,4910,4910,4910,0
20230629,163900,977271265,4910,4910,4910,4910,0
20230629,163800,977271265,4910,4910,4910,4910,0
20230629,163700,977271265,4910,4910,4910,4910,0
20230629,163600,977271265,4910,4910,4910,4910,0
20230629,163500,977271265,4910,4910,4910,4910,0
20230629,163400,977271265,4910,4910,4910,4910,0
20230629,163300,977271265,4910,4910,4910,4910,0
20230629,163200,977271265,4910,4910,4910,4910,0
20230629,163100,977271265,4910,4910,4910,4910,0
20230629,163000,977271265,4910,4910,4910,4910,0
20230629,162900,977271265,4910,4910,4910,4910,0
20230629,162800,977271265,4910,4910,4910,4910,0
20230629,162700,977271265,4910,4910,4910,4910,0
20230629,162600,977271265,4910,4910,4910,4910,0
20230629,162500,977271265,4910,4910,4910,4910,0
20230629,162400,977271265,4910,4910,4910,4910,0
20230629,162300,977271265,4910,4910,4910,4910,0
20230629,162200,977271265,4910,4910,4910,4910,4999
20230629,162100,977271265,4910,4910,4910,4910,0
20230629,162000,977271265,4910,4910,4910,4910,0
20230629,161900,977271265,4910,4910,4910,4910,0
20230629,161800,977271265,4910,4910,4910,4910,0
20230629,161700,977271265,4910,4910,4910,4910,0
20230629,161600,977271265,4910,4910,4910,4910,0
20230629,161500,977271265,4910,4910,4910,4910,0
20230629,161400,977271265,4910,4910,4910,4910,0
20230629,161300,977271265,4910,4910,4910,4910,0
20230629,161200,977271265,4910,4910,4910,4910,0
20230629,161100,977271265,4910,4910,4910,4910,0
20230629,161000,977271265,4910,4910,4910,4910,0
20230629,160900,977271265,4910,4910,4910,4910,0
20230629,160800,977271265,4910,4910,4910,4910,0
20230629,160700,977271265,4910,4910,4910,4910,0
20230629,160600,977271265,4910,4910,4910,4910,0
20230629,160500,977271265,4910,4910,4910,4910,0
20230629,160400,977271265,4910,4910,4910,4910,0
20230629,160300,977271265,4910,4910,4910,4910,0
20230629,160200,977271265,4910,4910,4910,4910,0
20230629,160100,977271265,4910,4910,4910,4910,0
20230629,160000,977271265,4910,4910,4910,4910,0
20230629,155900,977271265,4910,4910,4910,4910,0
20230629,155800,977271265,4910,4910,4910,4910,0
20230629,155700,977271265,4910,4910,4910,4910,0
20230629,155600,977271265,4910,4910,4910,4910,0
20230629,155500,977271265,4910,4910,4910,4910,0
20230629,155400,977271265,4910,4910,4910,4910,0
20230629,155300,977271265,4910,4910,4910,4910,0
20230629,155200,977271265,4910,4910,4910,4910,4999
20230629,155100,977271265,4910,4910,4910,4910,0
20230629,155000,977271265,4910,4910,4910,4910,0
20230629,154900,977271265,4910,4910,4910,4910,0
20230629,154800,977271265,4910,4910,4910,4910,0
20230629,154700,977271265,4910,4910,4910,4910,0
20230629,154600,977271265,4910,4910,4910,4910,0
20230629,154500,977271265,4910,4910,4910,4910,0
20230629,154400,977271265,4910,4910,4910,4910,0
20230629,154300,977271265,4910,4910,4910,4910,0
20230629,154200,977271265,4910,4910,4910,4910,0
20230629,154100,977271265,4910,4910,4910,4910,0
20230629,154000,977271265,4910,4910,4910,4910,0
20230629,153900,977271265,4910,4910,4910,4910,0
20230629,153800,977271265,4910,4910,4910,4910,0
20230629,153700,977271265,4910,4910,4910,4910,0
20230629,153600,977271265,4910,4910,4910,4910,0
20230629,153500,977271265,4910,4910,4910,4910,0
20230629,153400,977271265,4910,4910,4910,4910,0
20230629,153300,977271265,4910,4910,4910,4910,0
20230629,153200,977271265,4910,4910,4910,4910,0
20230629,153100,977271265,4910,4910,4910,4910,0
20230629,153000,977271265,4910,4910,4910,4910,4999
20230629,152900,952726175,4920,4920,4920,4920,0
20230629,152800,952726175,4920,4920,4920,4920,0
20230629,152700,952726175,4920,4920,4920,4920,0
20230629,152600,952726175,4920,4920,4920,4920,0
20230629,152500,952726175,4920,4920,4920,4920,0
20230629,152400,952726175,4920,4920,4920,4920,0
20230629,152300,952726175,4920,4920,4920,4920,0
20230629,152200,952726175,4920,4920,4920,4920,0
20230629,152100,952726175,4920,4920,4920,4920,0
20230629,152000,952726175,4920,4920,4920,4920,0
20230629,151900,952726175,4920,4925,4930,4920,1100
20230629,151800,947308760,4925,4925,4930,4925,11
20230629,151700,947254580,4925,4930,4930,4925,227
20230629,151600,946136080,4940,4935,4940,4930,1018
20230629,151500,941113475,4935,4935,4935,4935,0
20230629,151400,941113475,4935,4935,4935,4935,500
20230629,151300,938645975,4935,4940,4940,4935,240
20230629,151200,937461565,4945,4930,4945,4930,48
20230629,151100,937224265,4945,4940,4945,4940,40
20230629,151000,937026620,4940,4940,4940,4940,5
20230629,150900,937001920,4940,4940,4940,4940,36
20230629,150800,936824080,4940,4945,4950,4940,1719
20230629,150700,928331435,4940,4940,4940,4940,0
20230629,150600,928331435,4940,4940,4940,4940,765
20230629,150500,924552335,4920,4945,4945,4920,11
20230629,150400,924497965,4945,4945,4945,4945,20
20230629,150300,924399065,4920,4920,4920,4920,0
20230629,150200,924399065,4920,4920,4920,4920,0
20230629,150100,924399065,4920,4935,4940,4920,1369
20230629,150000,917643750,4920,4920,4920,4920,25
20230629,145900,917520750,4935,4935,4935,4935,13
20230629,145800,917456595,4935,4920,4935,4915,338
20230629,145700,915792160,4935,4935,4935,4935,98
20230629,145600,915308530,4935,4930,4935,4915,241
20230629,145500,914122540,4925,4925,4925,4925,10
20230629,145400,914073290,4925,4925,4925,4925,70
20230629,145300,913728540,4920,4920,4920,4920,188
20230629,145200,912803580,4915,4915,4915,4915,3
20230629,145100,912788835,4910,4910,4910,4910,0
20230629,145000,912788835,4910,4910,4910,4910,35
20230629,144900,912616985,4910,4910,4910,4910,0
20230629,144800,912616985,4910,4920,4920,4910,32
20230629,144700,912459745,4920,4920,4920,4920,0
20230629,144600,912459745,4920,4920,4920,4920,10
20230629,144500,912410545,4925,4925,4925,4925,0
20230629,144400,912410545,4925,4925,4925,4925,10
20230629,144300,912361295,4940,4920,4940,4920,175
20230629,144200,911499080,4920,4915,4920,4910,502
20230629,144100,909034190,4920,4920,4920,4920,10
20230629,144000,908984990,4905,4905,4905,4905,0
20230629,143900,908984990,4905,4905,4905,4905,600
20230629,143800,906041990,4905,4905,4905,4905,431
20230629,143700,903927935,4915,4915,4915,4905,1633
20230629,143600,895908980,4915,4910,4915,4910,402
20230629,143500,893934150,4910,4910,4910,4910,0
20230629,143400,893934150,4910,4905,4910,4905,323
20230629,143300,892348245,4905,4905,4905,4905,16
20230629,143200,892269765,4900,4900,4900,4900,10
20230629,143100,892220765,4900,4910,4910,4900,5376
20230629,143000,865846260,4910,4920,4920,4910,829
20230629,142900,861772115,4920,4920,4920,4920,0
20230629,142800,861772115,4920,4930,4930,4920,497
20230629,142700,859325575,4930,4930,4930,4930,300
20230629,142600,857846575,4935,4935,4935,4935,282
20230629,142500,856454905,4925,4925,4925,4925,0
20230629,142400,856454905,4925,4925,4930,4925,644
20230629,142300,853280705,4930,4920,4930,4920,593
20230629,142200,850358215,4925,4925,4925,4925,50
20230629,142100,850111965,4920,4920,4920,4920,0
20230629,142000,850111965,4920,4920,4920,4920,86
20230629,141900,849688845,4920,4920,4920,4920,757
20230629,141800,845964405,4920,4920,4920,4920,10
20230629,141700,845915205,4920,4920,4920,4920,10
20230629,141600,845866005,4920,4915,4920,4915,14
20230629,141500,845797185,4920,4920,4920,4920,2
20230629,141400,845787345,4915,4910,4915,4910,1000
20230629,141300,840876345,4910,4920,4920,4910,1101
20230629,141200,835465915,4920,4925,4925,4915,3824
20230629,141100,816665905,4930,4930,4930,4930,0
20230629,141000,816665905,4930,4930,4930,4930,0
20230629,140900,816665905,4930,4920,4930,4920,409
20230629,140800,814653615,4920,4920,4920,4920,197
20230629,140700,813684375,4920,4925,4930,4920,693
20230629,140600,810270415,4925,4925,4925,4925,0
20230629,140500,810270415,4925,4925,4925,4925,0
20230629,140400,810270415,4925,4930,4930,4925,24
20230629,140300,810152165,4930,4930,4930,4930,143
20230629,140200,809447175,4930,4930,4930,4930,57
20230629,140100,809166165,4930,4930,4930,4930,50
20230629,140000,808919665,4930,4930,4930,4925,114
20230629,135900,808357815,4930,4930,4930,4930,50
20230629,135800,808111315,4930,4930,4930,4930,43
20230629,135700,807899325,4930,4920,4935,4920,405
20230629,135600,805904600,4920,4920,4920,4920,73
20230629,135500,805545440,4915,4915,4915,4915,100
20230629,135400,805053940,4920,4920,4920,4920,1
20230629,135300,805049020,4925,4925,4925,4925,1
20230629,135200,805044095,4920,4925,4925,4920,371
20230629,135100,803217695,4930,4930,4930,4930,174
20230629,135000,802359875,4930,4930,4930,4930,32
20230629,134900,802202115,4935,4935,4935,4935,95
20230629,134800,801733290,4930,4935,4935,4930,367
20230629,134700,799923110,4935,4935,4935,4935,172
20230629,134600,799074290,4940,4935,4940,4935,8
20230629,134500,799034800,4935,4940,4940,4935,69
20230629,134400,798694230,4940,4940,4940,4940,1
20230629,134300,798689290,4935,4930,4935,4930,59
20230629,134200,798398225,4930,4930,4930,4930,502
20230629,134100,795923365,4930,4930,4930,4930,4
20230629,134000,795903645,4925,4920,4925,4920,46
20230629,133900,795677145,4920,4930,4930,4920,2841
20230629,133800,781690980,4930,4930,4930,4930,100
20230629,133700,781197980,4930,4930,4930,4930,1
20230629,133600,781193050,4930,4930,4930,4930,100
20230629,133500,780700050,4935,4935,4935,4935,500
20230629,133400,778232550,4935,4935,4935,4935,0
20230629,133300,778232550,4935,4935,4935,4935,0
20230629,133200,778232550,4935,4930,4935,4930,233
20230629,133100,777083760,4930,4930,4930,4930,173
20230629,133000,776230870,4925,4925,4925,4925,457
20230629,132900,773980145,4930,4930,4930,4930,91
20230629,132800,773531515,4930,4935,4935,4930,1832
20230629,132700,764496740,4950,4945,4950,4935,515
20230629,132600,761952385,4940,4940,4940,4940,100
20230629,132500,761458385,4945,4950,4950,4945,1054
20230629,132400,756245720,4950,4950,4950,4950,0
20230629,132300,756245720,4950,4950,4950,4950,7
20230629,132200,756211070,4950,4950,4950,4950,0
20230629,132100,756211070,4950,4945,4950,4945,116
20230629,132000,755637200,4950,4950,4950,4950,2
20230629,131900,755627300,4950,4950,4950,4950,65
20230629,131800,755305550,4950,4955,4955,4950,14
20230629,131700,755236240,4950,4950,4950,4950,0
20230629,131600,755236240,4950,4950,4950,4950,113
20230629,131500,754676890,4950,4950,4950,4950,236
20230629,131400,753508690,4950,4950,4950,4950,87
20230629,131300,753078040,4950,4950,4950,4950,83
20230629,131200,752667190,4950,4950,4950,4950,102
20230629,131100,752162290,4950,4950,4950,4950,2
20230629,131000,752152390,4950,4950,4950,4950,12
20230629,130900,752092990,4950,4950,4950,4950,2000
20230629,130800,742192990,4950,4950,4950,4950,0
20230629,130700,742192990,4950,4955,4955,4950,159
20230629,130600,741405930,4955,4950,4955,4950,32
20230629,130500,741247490,4950,4950,4950,4950,450
20230629,130400,739019990,4950,4960,4965,4950,1232
20230629,130300,732917035,4955,4955,4955,4955,0
20230629,130200,732917035,4955,4955,4955,4955,202
20230629,130100,731916125,4960,4960,4960,4960,0
20230629,130000,731916125,4960,4960,4960,4960,0
20230629,125900,731916125,4960,4960,4960,4960,8
20230629,125800,731876445,4960,4960,4960,4960,10
20230629,125700,731826845,4965,4965,4965,4965,2
20230629,125600,731816915,4960,4960,4960,4960,0
20230629,125500,731816915,4960,4960,4960,4960,10
20230629,125400,731767315,4960,4960,4960,4960,0
20230629,125300,731767315,4960,4955,4960,4955,940
20230629,125200,727104930,4955,4960,4960,4950,275
20230629,125100,725742120,4960,4960,4960,4955,1378
20230629,125000,718912430,4960,4960,4960,4960,0
20230629,124900,718912430,4960,4970,4970,4960,1263
20230629,124800,712643190,4970,4970,4970,4970,0
20230629,124700,712643190,4970,4970,4970,4970,1
20230629,124600,712638220,4970,4970,4970,4970,0
20230629,124500,712638220,4970,4975,4975,4970,1174
20230629,124400,706803140,4980,4980,4980,4980,50
20230629,124300,706554140,4980,4980,4980,4980,222
20230629,124200,705448580,4980,4975,4980,4975,199
20230629,124100,704458265,4970,4970,4970,4970,9
20230629,124000,704413535,4970,4970,4970,4970,0
20230629,123900,704413535,4970,4970,4970,4970,20
20230629,123800,704314135,4970,4970,4970,4970,76
20230629,123700,703936415,4965,4970,4970,4965,13
20230629,123600,703871830,4970,4970,4970,4970,72
20230629,123500,703513990,4970,4970,4970,4970,0
20230629,123400,703513990,4970,4970,4970,4970,0
20230629,123300,703513990,4970,4970,4975,4970,54
20230629,123200,703245600,4970,4970,4970,4970,1
20230629,123100,703240630,4965,4965,4965,4965,71
20230629,123000,702888115,4965,4965,4965,4965,24
20230629,122900,702768955,4960,4960,4960,4960,5
20230629,122800,702744155,4960,4960,4960,4960,2
20230629,122700,702734235,4960,4965,4965,4960,2328
20230629,122600,691184265,4965,4965,4965,4965,0
20230629,122500,691184265,4965,4965,4965,4960,358
20230629,122400,689408295,4960,4960,4960,4960,1026
20230629,122300,684319335,4965,4975,4975,4965,1153
20230629,122200,678594190,4975,4970,4975,4965,1010
20230629,122100,673578560,4975,4975,4975,4975,10
20230629,122000,673528810,4970,4980,4980,4970,170
20230629,121900,672683710,4970,4970,4970,4970,1337
20230629,121800,666038820,4970,4975,4975,4970,3556
20230629,121700,648360055,4980,4975,4980,4975,320
20230629,121600,646767955,4975,4980,4980,4975,2313
20230629,121500,635260685,4980,4980,4980,4980,0
20230629,121400,635260685,4980,4980,4980,4980,2
20230629,121300,635250725,4980,4980,4980,4980,1
20230629,121200,635245745,4980,4985,4985,4980,10495
20230629,121100,582962035,4985,4990,4990,4985,65
20230629,121000,582637705,4990,4990,4990,4990,227
20230629,120900,581504975,4990,4990,4990,4990,0
20230629,120800,581504975,4990,4990,4990,4990,0
20230629,120700,581504975,4990,4990,4995,4990,542
20230629,120600,578800390,4995,4995,4995,4995,2
20230629,120500,578790400,4995,4995,4995,4995,28
20230629,120400,578650540,4995,4990,4995,4990,8
20230629,120300,578610590,4990,4990,4990,4990,16
20230629,120200,578530750,4990,4990,4990,4990,0
20230629,120100,578530750,4990,4990,4990,4990,100
20230629,120000,578031750,4990,4990,4990,4990,96
20230629,115900,577552710,4990,4990,4990,4990,0
20230629,115800,577552710,4990,4990,4990,4990,2
20230629,115700,577542730,4990,4990,4990,4990,502
20230629,115600,575037750,5000,5000,5000,5000,0
20230629,115500,575037750,5000,5000,5000,5000,150
20230629,115400,574287750,4995,4995,4995,4995,300
20230629,115300,572789250,4995,4990,4995,4990,32
20230629,115200,572629515,4990,4990,4990,4990,7
20230629,115100,572594585,4985,4990,4995,4985,228
20230629,115000,571456925,4990,4990,4990,4990,21
20230629,114900,571352135,4990,4990,4990,4990,20
20230629,114800,571252335,4990,4990,4995,4990,149
20230629,114700,570508355,4990,4990,4990,4990,522
20230629,114600,567903575,4995,4995,4995,4995,134
20230629,114500,567234245,4990,4990,4990,4990,22
20230629,114400,567124465,4990,4990,4990,4990,102
20230629,114300,566615485,4990,4995,4995,4990,625
20230629,114200,563495175,4995,4995,4995,4995,10
20230629,114100,563445225,4995,4990,4995,4990,47
20230629,114000,563210560,5000,5000,5000,4990,13
20230629,113900,563145580,4990,4990,4990,4990,22
20230629,113800,563035800,4995,4995,4995,4995,1
20230629,113700,563030805,5000,5000,5000,4995,46
20230629,113600,562800810,5000,5000,5000,5000,1
20230629,113500,562795810,4995,4995,4995,4990,50
20230629,113400,562546155,4995,5000,5000,4995,1942
20230629,113300,552845815,5000,5000,5000,5000,106
20230629,113200,552315815,5000,5020,5020,5000,1003
20230629,113100,547300775,5020,5020,5020,5020,0
20230629,113000,547300775,5020,5010,5020,5010,100
20230629,112900,546799105,5020,5020,5020,5020,100
20230629,112800,546297105,5020,5020,5020,5020,5
20230629,112700,546272005,5020,5020,5020,5020,0
20230629,112600,546272005,5020,5020,5020,5020,0
20230629,112500,546272005,5020,5000,5020,5000,2047
20230629,112400,536032625,5000,5000,5000,5000,0
20230629,112300,536032625,5000,5000,5000,5000,52
20230629,112200,535772625,5020,5020,5020,5020,0
20230629,112100,535772625,5020,5020,5020,5020,100
20230629,112000,535270625,5020,5010,5020,5010,3
20230629,111900,535255575,5010,5010,5010,5010,0
20230629,111800,535255575,5010,5010,5010,5010,378
20230629,111700,533361795,5010,5010,5010,5010,500
20230629,111600,530856795,5010,5010,5010,5010,420
20230629,111500,528752595,5010,5010,5010,5010,80
20230629,111400,528351795,5010,5010,5010,5010,0
20230629,111300,528351795,5010,5010,5010,5010,33
20230629,111200,528186465,5010,5010,5010,5010,0
20230629,111100,528186465,5010,5010,5010,5010,0
20230629,111000,528186465,5010,5010,5010,5010,10
20230629,110900,528136365,5010,5010,5010,5010,0
20230629,110800,528136365,5010,5010,5010,5010,137
20230629,110700,527449995,5010,5010,5010,5010,0
20230629,110600,527449995,5010,5010,5010,5010,31
20230629,110500,527294685,5010,5020,5020,5010,775
20230629,110400,523411835,5010,5010,5010,5010,11
20230629,110300,523356725,5030,5030,5030,5030,2
20230629,110200,523346665,5030,5030,5030,5020,302
20230629,110100,521830605,5020,5020,5020,5020,0
20230629,110000,521830605,5020,5020,5020,5020,241
20230629,105900,520620785,5030,5030,5030,5030,0
20230629,105800,520620785,5030,5030,5030,5030,0
20230629,105700,520620785,5030,5020,5030,5020,61
20230629,105600,520314555,5020,5020,5020,5020,0
20230629,105500,520314555,5020,5020,5020,5020,19
20230629,105400,520219175,5020,5020,5020,5020,2
20230629,105300,520209135,5020,5020,5020,5020,0
20230629,105200,520209135,5020,5030,5030,5020,530
20230629,105100,517548255,5020,5020,5020,5020,237
20230629,105000,516358515,5030,5030,5030,5030,6
20230629,104900,516328335,5030,5030,5030,5030,5
20230629,104800,516303185,5030,5030,5030,5030,0
20230629,104700,516303185,5030,5030,5030,5030,0
20230629,104600,516303185,5030,5030,5030,5030,6
20230629,104500,516273005,5030,5000,5030,5000,1202
20230629,104400,510260945,5000,5010,5010,5000,300
20230629,104300,508760905,5040,5040,5040,5040,0
20230629,104200,508760905,5040,5000,5040,5000,796
20230629,104100,504755705,5020,5010,5020,5010,1028
20230629,104000,499595155,5000,5000,5000,5000,0
20230629,103900,499595155,5000,5000,5000,5000,0
20230629,103800,499595155,5000,5000,5000,5000,276
20230629,103700,498215155,5000,5000,5000,5000,0
20230629,103600,498215155,5000,5010,5010,5000,89
20230629,103500,497769655,5000,5000,5000,5000,164
20230629,103400,496949655,5010,5010,5010,5010,0
20230629,103300,496949655,5010,5010,5010,5010,150
20230629,103200,496198155,5010,5000,5010,5000,361
20230629,103100,494392155,5000,5000,5000,5000,496
20230629,103000,491912155,5000,5030,5030,5000,2260
20230629,102900,480589605,5030,5030,5030,5030,4
20230629,102800,480569485,5030,5030,5030,5030,2
20230629,102700,480559425,5030,5030,5030,5030,204
20230629,102600,479533305,5010,5030,5030,5010,4
20230629,102500,479513225,5030,5010,5030,5010,5
20230629,102400,479488125,5010,5010,5010,5010,0
20230629,102300,479488125,5010,5010,5010,5010,10
20230629,102200,479438025,5010,5010,5010,5010,0
20230629,102100,479438025,5010,5010,5010,5010,0
20230629,102000,479438025,5010,5010,5010,5010,0
20230629,101900,479438025,5010,5010,5010,5010,0
20230629,101800,479438025,5010,5020,5020,5010,304
20230629,101700,477913485,5020,5020,5020,5020,5
20230629,101600,477888385,5010,5010,5010,5010,101
20230629,101500,477382375,5010,5010,5010,5010,0
20230629,101400,477382375,5010,5010,5010,5010,0
20230629,101300,477382375,5010,5010,5010,5010,0
20230629,101200,477382375,5010,5010,5010,5010,0
20230629,101100,477382375,5010,5010,5010,5010,2
20230629,101000,477372355,5010,5010,5010,5010,150
20230629,100900,476620855,5010,5010,5010,5010,0
20230629,100800,476620855,5010,5010,5010,5010,0
20230629,100700,476620855,5010,5010,5010,5010,0
20230629,100600,476620855,5010,5010,5010,5010,1510
20230629,100500,469055755,5010,5010,5010,5010,2
20230629,100400,469045735,5000,5000,5000,5000,0
20230629,100300,469045735,5000,5030,5030,5000,3065
20230629,100200,453714255,5040,5040,5040,5040,0
20230629,100100,453714255,5040,5040,5040,5040,0
20230629,100000,453714255,5040,5040,5040,5040,1
20230629,095900,453709215,5040,5040,5040,5040,2
20230629,095800,453699135,5040,5040,5040,5040,0
20230629,095700,453699135,5040,5040,5040,5040,0
20230629,095600,453699135,5040,5040,5040,5040,0
20230629,095500,453699135,5040,5040,5040,5040,53
20230629,095400,453432015,5040,5040,5040,5040,0
20230629,095300,453432015,5040,5000,5040,5000,6001
20230629,095200,423419095,5000,5000,5000,5000,10
20230629,095100,423369095,5000,5000,5000,5000,400
20230629,095000,421369095,5010,5010,5010,5000,1391
20230629,094900,414410185,5010,5010,5010,5010,2000
20230629,094800,404390185,5020,5020,5020,5020,1
20230629,094700,404385165,5020,5020,5020,5020,50
20230629,094600,404134165,5020,5010,5020,5000,4004
20230629,094500,384074235,5000,5000,5000,5000,2927
20230629,094400,369439235,4995,4990,4995,4990,3999
20230629,094300,349466760,4990,4990,4990,4990,181
20230629,094200,348563570,4990,4990,4990,4990,4321
20230629,094100,327001780,4990,4995,4995,4990,2517
20230629,094000,314429415,4995,4995,4995,4995,431
20230629,093900,312276570,4995,5000,5000,4995,5769
20230629,093800,283437185,5010,5010,5010,5010,10
20230629,093700,283387085,5020,5020,5020,5020,4
20230629,093600,283367005,5000,5000,5000,5000,10
20230629,093500,283317005,5000,5000,5030,5000,7638
20230629,093400,245107315,4995,5010,5010,4995,259
20230629,093300,243813435,5000,5000,5000,4995,1899
20230629,093200,234325000,5010,5000,5010,5000,31
20230629,093100,234169700,5000,5000,5010,4995,160
20230629,093000,233369685,5000,4995,5000,4995,3046
20230629,092900,218146460,5000,5000,5000,4995,311
20230629,092800,216591495,4995,5000,5000,4990,1356
20230629,092700,209819310,5000,5010,5010,5000,1899
20230629,092600,200321810,5000,5010,5010,5000,1915
20230629,092500,190746800,5020,5000,5030,5000,1571
20230629,092400,182887040,4995,5030,5030,4995,13840
20230629,092300,113608940,5030,5040,5040,5030,1524
20230629,092200,105941620,5040,5040,5040,5040,0
20230629,092100,105941620,5040,5050,5050,5040,1090
20230629,092000,100448010,5050,5050,5050,5050,22
20230629,091900,100336910,5040,5040,5040,5040,0
20230629,091800,100336910,5040,5040,5040,5040,700
20230629,091700,96808910,5040,5050,5050,5040,3
20230629,091600,96793770,5030,5030,5030,5030,0
20230629,091500,96793770,5030,5030,5030,5030,0
20230629,091400,96793770,5030,5080,5080,5030,516
20230629,091300,94188210,5080,5080,5080,5080,100
20230629,091200,93680210,5080,5050,5080,5050,522
20230629,091100,91043810,5050,5050,5050,5050,140
20230629,091000,90336810,5050,5060,5060,5050,3434
20230629,090900,72988740,5060,5060,5060,5060,105
20230629,090800,72457440,5060,5060,5060,5060,10
20230629,090700,72406840,5060,5060,5060,5050,508
20230629,090600,69840190,5070,5040,5070,5040,308
20230629,090500,68281570,5030,5050,5050,5030,3047
20230629,090400,52894810,5060,5060,5060,5060,20
20230629,090300,52793610,5060,5060,5060,5060,0
20230629,090200,52793610,5060,5060,5060,5060,7
20230629,090100,52758190,5070,5060,5130,5050,3411
20230629,090000,35460500,5050,5030,5050,5020,7052