KissMeData/332570/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,203700,691131930,3170,3170,3170,3170,4354
20230629,203600,691131930,3170,3170,3170,3170,0
20230629,203500,691131930,3170,3170,3170,3170,0
20230629,203400,691131930,3170,3170,3170,3170,0
20230629,203300,691131930,3170,3170,3170,3170,0
20230629,203200,691131930,3170,3170,3170,3170,0
20230629,203100,691131930,3170,3170,3170,3170,0
20230629,203000,691131930,3170,3170,3170,3170,0
20230629,202900,691131930,3170,3170,3170,3170,0
20230629,202800,691131930,3170,3170,3170,3170,0
20230629,202700,691131930,3170,3170,3170,3170,0
20230629,202600,691131930,3170,3170,3170,3170,0
20230629,202500,691131930,3170,3170,3170,3170,0
20230629,202400,691131930,3170,3170,3170,3170,0
20230629,202300,691131930,3170,3170,3170,3170,0
20230629,202200,691131930,3170,3170,3170,3170,0
20230629,202100,691131930,3170,3170,3170,3170,0
20230629,202000,691131930,3170,3170,3170,3170,0
20230629,201900,691131930,3170,3170,3170,3170,0
20230629,201800,691131930,3170,3170,3170,3170,0
20230629,201700,691131930,3170,3170,3170,3170,0
20230629,201600,691131930,3170,3170,3170,3170,0
20230629,201500,691131930,3170,3170,3170,3170,0
20230629,201400,691131930,3170,3170,3170,3170,0
20230629,201300,691131930,3170,3170,3170,3170,0
20230629,201200,691131930,3170,3170,3170,3170,0
20230629,201100,691131930,3170,3170,3170,3170,0
20230629,201000,691131930,3170,3170,3170,3170,0
20230629,200900,691131930,3170,3170,3170,3170,0
20230629,200800,691131930,3170,3170,3170,3170,0
20230629,200700,691131930,3170,3170,3170,3170,4354
20230629,200600,691131930,3170,3170,3170,3170,0
20230629,200500,691131930,3170,3170,3170,3170,0
20230629,200400,691131930,3170,3170,3170,3170,0
20230629,200300,691131930,3170,3170,3170,3170,0
20230629,200200,691131930,3170,3170,3170,3170,0
20230629,200100,691131930,3170,3170,3170,3170,0
20230629,200000,691131930,3170,3170,3170,3170,0
20230629,195900,691131930,3170,3170,3170,3170,0
20230629,195800,691131930,3170,3170,3170,3170,0
20230629,195700,691131930,3170,3170,3170,3170,0
20230629,195600,691131930,3170,3170,3170,3170,0
20230629,195500,691131930,3170,3170,3170,3170,0
20230629,195400,691131930,3170,3170,3170,3170,0
20230629,195300,691131930,3170,3170,3170,3170,0
20230629,195200,691131930,3170,3170,3170,3170,0
20230629,195100,691131930,3170,3170,3170,3170,0
20230629,195000,691131930,3170,3170,3170,3170,0
20230629,194900,691131930,3170,3170,3170,3170,0
20230629,194800,691131930,3170,3170,3170,3170,0
20230629,194700,691131930,3170,3170,3170,3170,0
20230629,194600,691131930,3170,3170,3170,3170,0
20230629,194500,691131930,3170,3170,3170,3170,0
20230629,194400,691131930,3170,3170,3170,3170,0
20230629,194300,691131930,3170,3170,3170,3170,0
20230629,194200,691131930,3170,3170,3170,3170,0
20230629,194100,691131930,3170,3170,3170,3170,0
20230629,194000,691131930,3170,3170,3170,3170,0
20230629,193900,691131930,3170,3170,3170,3170,0
20230629,193800,691131930,3170,3170,3170,3170,0
20230629,193700,691131930,3170,3170,3170,3170,4354
20230629,193600,691131930,3170,3170,3170,3170,0
20230629,193500,691131930,3170,3170,3170,3170,0
20230629,193400,691131930,3170,3170,3170,3170,0
20230629,193300,691131930,3170,3170,3170,3170,0
20230629,193200,691131930,3170,3170,3170,3170,0
20230629,193100,691131930,3170,3170,3170,3170,0
20230629,193000,691131930,3170,3170,3170,3170,0
20230629,192900,691131930,3170,3170,3170,3170,0
20230629,192800,691131930,3170,3170,3170,3170,0
20230629,192700,691131930,3170,3170,3170,3170,0
20230629,192600,691131930,3170,3170,3170,3170,0
20230629,192500,691131930,3170,3170,3170,3170,0
20230629,192400,691131930,3170,3170,3170,3170,0
20230629,192300,691131930,3170,3170,3170,3170,0
20230629,192200,691131930,3170,3170,3170,3170,0
20230629,192100,691131930,3170,3170,3170,3170,0
20230629,192000,691131930,3170,3170,3170,3170,0
20230629,191900,691131930,3170,3170,3170,3170,0
20230629,191800,691131930,3170,3170,3170,3170,0
20230629,191700,691131930,3170,3170,3170,3170,0
20230629,191600,691131930,3170,3170,3170,3170,0
20230629,191500,691131930,3170,3170,3170,3170,0
20230629,191400,691131930,3170,3170,3170,3170,0
20230629,191300,691131930,3170,3170,3170,3170,0
20230629,191200,691131930,3170,3170,3170,3170,0
20230629,191100,691131930,3170,3170,3170,3170,0
20230629,191000,691131930,3170,3170,3170,3170,0
20230629,190900,691131930,3170,3170,3170,3170,0
20230629,190800,691131930,3170,3170,3170,3170,0
20230629,190700,691131930,3170,3170,3170,3170,4354
20230629,190600,691131930,3170,3170,3170,3170,0
20230629,190500,691131930,3170,3170,3170,3170,0
20230629,190400,691131930,3170,3170,3170,3170,0
20230629,190300,691131930,3170,3170,3170,3170,0
20230629,190200,691131930,3170,3170,3170,3170,0
20230629,190100,691131930,3170,3170,3170,3170,0
20230629,190000,691131930,3170,3170,3170,3170,0
20230629,185900,691131930,3170,3170,3170,3170,0
20230629,185800,691131930,3170,3170,3170,3170,0
20230629,185700,691131930,3170,3170,3170,3170,0
20230629,185600,691131930,3170,3170,3170,3170,0
20230629,185500,691131930,3170,3170,3170,3170,0
20230629,185400,691131930,3170,3170,3170,3170,0
20230629,185300,691131930,3170,3170,3170,3170,0
20230629,185200,691131930,3170,3170,3170,3170,0
20230629,185100,691131930,3170,3170,3170,3170,0
20230629,185000,691131930,3170,3170,3170,3170,0
20230629,184900,691131930,3170,3170,3170,3170,0
20230629,184800,691131930,3170,3170,3170,3170,0
20230629,184700,691131930,3170,3170,3170,3170,0
20230629,184600,691131930,3170,3170,3170,3170,0
20230629,184500,691131930,3170,3170,3170,3170,0
20230629,184400,691131930,3170,3170,3170,3170,0
20230629,184300,691131930,3170,3170,3170,3170,0
20230629,184200,691131930,3170,3170,3170,3170,0
20230629,184100,691131930,3170,3170,3170,3170,0
20230629,184000,691131930,3170,3170,3170,3170,0
20230629,183900,691131930,3170,3170,3170,3170,0
20230629,183800,691131930,3170,3170,3170,3170,0
20230629,183700,691131930,3170,3170,3170,3170,4354
20230629,183600,691131930,3170,3170,3170,3170,0
20230629,183500,691131930,3170,3170,3170,3170,0
20230629,183400,691131930,3170,3170,3170,3170,0
20230629,183300,691131930,3170,3170,3170,3170,0
20230629,183200,691131930,3170,3170,3170,3170,0
20230629,183100,691131930,3170,3170,3170,3170,0
20230629,183000,691131930,3170,3170,3170,3170,0
20230629,182900,691131930,3170,3170,3170,3170,0
20230629,182800,691131930,3170,3170,3170,3170,0
20230629,182700,691131930,3170,3170,3170,3170,0
20230629,182600,691131930,3170,3170,3170,3170,0
20230629,182500,691131930,3170,3170,3170,3170,0
20230629,182400,691131930,3170,3170,3170,3170,0
20230629,182300,691131930,3170,3170,3170,3170,0
20230629,182200,691131930,3170,3170,3170,3170,0
20230629,182100,691131930,3170,3170,3170,3170,0
20230629,182000,691131930,3170,3170,3170,3170,0
20230629,181900,691131930,3170,3170,3170,3170,0
20230629,181800,691131930,3170,3170,3170,3170,0
20230629,181700,691131930,3170,3170,3170,3170,0
20230629,181600,691131930,3170,3170,3170,3170,0
20230629,181500,691131930,3170,3170,3170,3170,0
20230629,181400,691131930,3170,3170,3170,3170,0
20230629,181300,691131930,3170,3170,3170,3170,0
20230629,181200,691131930,3170,3170,3170,3170,0
20230629,181100,691131930,3170,3170,3170,3170,0
20230629,181000,691131930,3170,3170,3170,3170,0
20230629,180900,691131930,3170,3170,3170,3170,0
20230629,180800,691131930,3170,3170,3170,3170,0
20230629,180700,691131930,3170,3170,3170,3170,4354
20230629,180600,691131930,3170,3170,3170,3170,0
20230629,180500,691131930,3170,3170,3170,3170,0
20230629,180400,691131930,3170,3170,3170,3170,0
20230629,180300,691131930,3170,3170,3170,3170,0
20230629,180200,691131930,3170,3170,3170,3170,0
20230629,180100,691131930,3170,3170,3170,3170,0
20230629,180000,691131930,3170,3170,3170,3170,0
20230629,175900,691131930,3170,3170,3170,3170,0
20230629,175800,691131930,3170,3170,3170,3170,0
20230629,175700,691131930,3170,3170,3170,3170,0
20230629,175600,691131930,3170,3170,3170,3170,0
20230629,175500,691131930,3170,3170,3170,3170,0
20230629,175400,691131930,3170,3170,3170,3170,0
20230629,175300,691131930,3170,3170,3170,3170,0
20230629,175200,691131930,3170,3170,3170,3170,0
20230629,175100,691131930,3170,3170,3170,3170,0
20230629,175000,691131930,3170,3170,3170,3170,0
20230629,174900,691131930,3170,3170,3170,3170,0
20230629,174800,691131930,3170,3170,3170,3170,0
20230629,174700,691131930,3170,3170,3170,3170,0
20230629,174600,691131930,3170,3170,3170,3170,0
20230629,174500,691131930,3170,3170,3170,3170,0
20230629,174400,691131930,3170,3170,3170,3170,0
20230629,174300,691131930,3170,3170,3170,3170,0
20230629,174200,691131930,3170,3170,3170,3170,0
20230629,174100,691131930,3170,3170,3170,3170,0
20230629,174000,691131930,3170,3170,3170,3170,0
20230629,173900,691131930,3170,3170,3170,3170,0
20230629,173800,691131930,3170,3170,3170,3170,0
20230629,173700,691131930,3170,3170,3170,3170,4354
20230629,173600,691131930,3170,3170,3170,3170,0
20230629,173500,691131930,3170,3170,3170,3170,0
20230629,173400,691131930,3170,3170,3170,3170,0
20230629,173300,691131930,3170,3170,3170,3170,0
20230629,173200,691131930,3170,3170,3170,3170,0
20230629,173100,691131930,3170,3170,3170,3170,0
20230629,173000,691131930,3170,3170,3170,3170,0
20230629,172900,691131930,3170,3170,3170,3170,0
20230629,172800,691131930,3170,3170,3170,3170,0
20230629,172700,691131930,3170,3170,3170,3170,0
20230629,172600,691131930,3170,3170,3170,3170,0
20230629,172500,691131930,3170,3170,3170,3170,0
20230629,172400,691131930,3170,3170,3170,3170,0
20230629,172300,691131930,3170,3170,3170,3170,0
20230629,172200,691131930,3170,3170,3170,3170,0
20230629,172100,691131930,3170,3170,3170,3170,0
20230629,172000,691131930,3170,3170,3170,3170,0
20230629,171900,691131930,3170,3170,3170,3170,0
20230629,171800,691131930,3170,3170,3170,3170,0
20230629,171700,691131930,3170,3170,3170,3170,0
20230629,171600,691131930,3170,3170,3170,3170,0
20230629,171500,691131930,3170,3170,3170,3170,0
20230629,171400,691131930,3170,3170,3170,3170,0
20230629,171300,691131930,3170,3170,3170,3170,0
20230629,171200,691131930,3170,3170,3170,3170,0
20230629,171100,691131930,3170,3170,3170,3170,0
20230629,171000,691131930,3170,3170,3170,3170,0
20230629,170900,691131930,3170,3170,3170,3170,0
20230629,170800,691131930,3170,3170,3170,3170,0
20230629,170700,691131930,3170,3170,3170,3170,4354
20230629,170600,691131930,3170,3170,3170,3170,0
20230629,170500,691131930,3170,3170,3170,3170,0
20230629,170400,691131930,3170,3170,3170,3170,0
20230629,170300,691131930,3170,3170,3170,3170,0
20230629,170200,691131930,3170,3170,3170,3170,0
20230629,170100,691131930,3170,3170,3170,3170,0
20230629,170000,691131930,3170,3170,3170,3170,0
20230629,165900,691131930,3170,3170,3170,3170,0
20230629,165800,691131930,3170,3170,3170,3170,0
20230629,165700,691131930,3170,3170,3170,3170,0
20230629,165600,691131930,3170,3170,3170,3170,0
20230629,165500,691131930,3170,3170,3170,3170,0
20230629,165400,691131930,3170,3170,3170,3170,0
20230629,165300,691131930,3170,3170,3170,3170,0
20230629,165200,691131930,3170,3170,3170,3170,0
20230629,165100,691131930,3170,3170,3170,3170,0
20230629,165000,691131930,3170,3170,3170,3170,0
20230629,164900,691131930,3170,3170,3170,3170,0
20230629,164800,691131930,3170,3170,3170,3170,0
20230629,164700,691131930,3170,3170,3170,3170,0
20230629,164600,691131930,3170,3170,3170,3170,0
20230629,164500,691131930,3170,3170,3170,3170,0
20230629,164400,691131930,3170,3170,3170,3170,0
20230629,164300,691131930,3170,3170,3170,3170,0
20230629,164200,691131930,3170,3170,3170,3170,0
20230629,164100,691131930,3170,3170,3170,3170,0
20230629,164000,691131930,3170,3170,3170,3170,0
20230629,163900,691131930,3170,3170,3170,3170,0
20230629,163800,691131930,3170,3170,3170,3170,0
20230629,163700,691131930,3170,3170,3170,3170,4354
20230629,163600,691131930,3170,3170,3170,3170,0
20230629,163500,691131930,3170,3170,3170,3170,0
20230629,163400,691131930,3170,3170,3170,3170,0
20230629,163300,691131930,3170,3170,3170,3170,0
20230629,163200,691131930,3170,3170,3170,3170,0
20230629,163100,691131930,3170,3170,3170,3170,0
20230629,163000,691131930,3170,3170,3170,3170,0
20230629,162900,691131930,3170,3170,3170,3170,0
20230629,162800,691131930,3170,3170,3170,3170,0
20230629,162700,691131930,3170,3170,3170,3170,0
20230629,162600,691131930,3170,3170,3170,3170,0
20230629,162500,691131930,3170,3170,3170,3170,0
20230629,162400,691131930,3170,3170,3170,3170,0
20230629,162300,691131930,3170,3170,3170,3170,0
20230629,162200,691131930,3170,3170,3170,3170,0
20230629,162100,691131930,3170,3170,3170,3170,0
20230629,162000,691131930,3170,3170,3170,3170,0
20230629,161900,691131930,3170,3170,3170,3170,0
20230629,161800,691131930,3170,3170,3170,3170,0
20230629,161700,691131930,3170,3170,3170,3170,0
20230629,161600,691131930,3170,3170,3170,3170,0
20230629,161500,691131930,3170,3170,3170,3170,0
20230629,161400,691131930,3170,3170,3170,3170,0
20230629,161300,691131930,3170,3170,3170,3170,0
20230629,161200,691131930,3170,3170,3170,3170,0
20230629,161100,691131930,3170,3170,3170,3170,0
20230629,161000,691131930,3170,3170,3170,3170,0
20230629,160900,691131930,3170,3170,3170,3170,0
20230629,160800,691131930,3170,3170,3170,3170,0
20230629,160700,691131930,3170,3170,3170,3170,4354
20230629,160600,691131930,3170,3170,3170,3170,0
20230629,160500,691131930,3170,3170,3170,3170,0
20230629,160400,691131930,3170,3170,3170,3170,0
20230629,160300,691131930,3170,3170,3170,3170,0
20230629,160200,691131930,3170,3170,3170,3170,0
20230629,160100,691131930,3170,3170,3170,3170,0
20230629,160000,691131930,3170,3170,3170,3170,0
20230629,155900,691131930,3170,3170,3170,3170,0
20230629,155800,691131930,3170,3170,3170,3170,0
20230629,155700,691131930,3170,3170,3170,3170,0
20230629,155600,691131930,3170,3170,3170,3170,0
20230629,155500,691131930,3170,3170,3170,3170,0
20230629,155400,691131930,3170,3170,3170,3170,0
20230629,155300,691131930,3170,3170,3170,3170,0
20230629,155200,691131930,3170,3170,3170,3170,0
20230629,155100,691131930,3170,3170,3170,3170,0
20230629,155000,691131930,3170,3170,3170,3170,0
20230629,154900,691131930,3170,3170,3170,3170,0
20230629,154800,691131930,3170,3170,3170,3170,0
20230629,154700,691131930,3170,3170,3170,3170,0
20230629,154600,691131930,3170,3170,3170,3170,0
20230629,154500,691131930,3170,3170,3170,3170,0
20230629,154400,691131930,3170,3170,3170,3170,0
20230629,154300,691131930,3170,3170,3170,3170,0
20230629,154200,691131930,3170,3170,3170,3170,0
20230629,154100,691131930,3170,3170,3170,3170,0
20230629,154000,691131930,3170,3170,3170,3170,0
20230629,153900,691131930,3170,3170,3170,3170,0
20230629,153800,691131930,3170,3170,3170,3170,0
20230629,153700,691131930,3170,3170,3170,3170,4354
20230629,153600,691131930,3170,3170,3170,3170,0
20230629,153500,691131930,3170,3170,3170,3170,0
20230629,153400,691131930,3170,3170,3170,3170,0
20230629,153300,691131930,3170,3170,3170,3170,0
20230629,153200,691131930,3170,3170,3170,3170,0
20230629,153100,691131930,3170,3170,3170,3170,0
20230629,153000,691131930,3170,3170,3170,3170,4354
20230629,152900,677329750,3175,3175,3175,3175,0
20230629,152800,677329750,3175,3175,3175,3175,0
20230629,152700,677329750,3175,3175,3175,3175,0
20230629,152600,677329750,3175,3175,3175,3175,0
20230629,152500,677329750,3175,3175,3175,3175,0
20230629,152400,677329750,3175,3175,3175,3175,0
20230629,152300,677329750,3175,3175,3175,3175,0
20230629,152200,677329750,3175,3175,3175,3175,0
20230629,152100,677329750,3175,3175,3175,3175,0
20230629,152000,677329750,3175,3175,3175,3175,0
20230629,151900,677329750,3175,3165,3175,3165,37
20230629,151800,677212605,3175,3175,3175,3175,24
20230629,151700,677136405,3175,3170,3175,3165,245
20230629,151600,676359850,3165,3165,3165,3165,65
20230629,151500,676154125,3170,3170,3170,3170,10
20230629,151400,676122425,3170,3160,3170,3160,12
20230629,151300,676084485,3160,3165,3165,3160,1334
20230629,151200,671865690,3170,3170,3170,3170,0
20230629,151100,671865690,3170,3170,3170,3165,1099
20230629,151000,668382325,3165,3160,3170,3160,908
20230629,150900,665509585,3160,3160,3160,3160,0
20230629,150800,665509585,3160,3165,3170,3160,187
20230629,150700,664918600,3160,3165,3170,3160,1545
20230629,150600,660025900,3160,3170,3170,3160,1419
20230629,150500,655532665,3170,3170,3170,3170,0
20230629,150400,655532665,3170,3170,3170,3170,52
20230629,150300,655367825,3170,3170,3170,3170,8
20230629,150200,655342465,3160,3160,3160,3160,459
20230629,150100,653892025,3160,3165,3170,3160,80
20230629,150000,653639210,3170,3160,3175,3160,144
20230629,145900,653184040,3175,3170,3175,3170,44
20230629,145800,653044540,3175,3175,3175,3175,0
20230629,145700,653044540,3175,3160,3175,3160,340
20230629,145600,651970080,3160,3165,3175,3160,173
20230629,145500,651422580,3165,3165,3165,3160,132
20230629,145400,651005450,3160,3175,3175,3160,554
20230629,145300,649254780,3175,3175,3175,3175,0
20230629,145200,649254780,3175,3175,3175,3175,1
20230629,145100,649251605,3165,3165,3165,3165,22
20230629,145000,649181975,3175,3175,3175,3175,0
20230629,144900,649181975,3175,3175,3175,3175,0
20230629,144800,649181975,3175,3175,3175,3175,5
20230629,144700,649166100,3175,3175,3175,3175,5
20230629,144600,649150225,3175,3175,3175,3175,2
20230629,144500,649143875,3160,3160,3160,3160,0
20230629,144400,649143875,3160,3170,3170,3160,1478
20230629,144300,644467480,3175,3170,3175,3165,1483
20230629,144200,639771390,3170,3170,3170,3170,0
20230629,144100,639771390,3170,3170,3170,3170,0
20230629,144000,639771390,3170,3165,3170,3165,306
20230629,143900,638801890,3170,3170,3170,3170,1020
20230629,143800,635568490,3160,3160,3160,3160,0
20230629,143700,635568490,3160,3160,3165,3160,1981
20230629,143600,629301690,3160,3165,3170,3160,727
20230629,143500,627000505,3175,3165,3175,3165,736
20230629,143400,624665775,3175,3175,3175,3175,0
20230629,143300,624665775,3175,3175,3175,3175,0
20230629,143200,624665775,3175,3175,3175,3175,0
20230629,143100,624665775,3175,3175,3175,3175,0
20230629,143000,624665775,3175,3175,3175,3175,0
20230629,142900,624665775,3175,3175,3175,3175,0
20230629,142800,624665775,3175,3175,3175,3175,0
20230629,142700,624665775,3175,3175,3175,3175,2
20230629,142600,624659425,3175,3175,3175,3175,1
20230629,142500,624656250,3165,3170,3170,3165,442
20230629,142400,623255295,3160,3160,3160,3160,0
20230629,142300,623255295,3160,3160,3160,3160,0
20230629,142200,623255295,3160,3160,3160,3160,121
20230629,142100,622872935,3160,3160,3160,3160,0
20230629,142000,622872935,3160,3160,3160,3160,1
20230629,141900,622869775,3160,3160,3160,3160,147
20230629,141800,622405255,3160,3160,3160,3160,0
20230629,141700,622405255,3160,3160,3160,3160,197
20230629,141600,621782735,3160,3165,3165,3160,1610
20230629,141500,616693260,3165,3165,3165,3165,117
20230629,141400,616322955,3165,3170,3170,3165,1104
20230629,141300,612823755,3170,3175,3175,3170,605
20230629,141200,610903135,3175,3175,3175,3175,0
20230629,141100,610903135,3175,3165,3175,3165,497
20230629,141000,609326965,3165,3160,3165,3160,85
20230629,140900,609058165,3160,3160,3160,3160,5
20230629,140800,609042365,3160,3165,3165,3160,1658
20230629,140700,603798715,3165,3165,3165,3165,168
20230629,140600,603266995,3165,3165,3165,3165,10
20230629,140500,603235345,3165,3165,3170,3165,55
20230629,140400,603061220,3165,3165,3165,3165,5
20230629,140300,603045395,3165,3165,3170,3165,1114
20230629,140200,599514495,3160,3160,3160,3160,0
20230629,140100,599514495,3160,3165,3165,3160,1449
20230629,140000,594929015,3165,3165,3165,3165,562
20230629,135900,593150285,3170,3170,3170,3170,255
20230629,135800,592341935,3170,3170,3170,3170,0
20230629,135700,592341935,3170,3170,3170,3170,518
20230629,135600,590699875,3170,3170,3170,3170,0
20230629,135500,590699875,3170,3170,3170,3170,0
20230629,135400,590699875,3170,3170,3170,3170,0
20230629,135300,590699875,3170,3175,3175,3170,875
20230629,135200,587926000,3175,3175,3175,3175,0
20230629,135100,587926000,3175,3175,3175,3175,20
20230629,135000,587862500,3175,3175,3175,3175,73
20230629,134900,587630725,3180,3180,3180,3180,0
20230629,134800,587630725,3180,3180,3180,3180,5
20230629,134700,587614825,3180,3180,3180,3180,1
20230629,134600,587611645,3175,3180,3180,3175,572
20230629,134500,585792955,3195,3185,3195,3180,202
20230629,134400,585149685,3180,3180,3180,3180,64
20230629,134300,584946165,3185,3175,3190,3175,10618
20230629,134200,551225105,3175,3180,3190,3175,1322
20230629,134100,547021385,3170,3175,3175,3170,115
20230629,134000,546656320,3175,3180,3180,3175,266
20230629,133900,545810570,3195,3195,3195,3195,0
20230629,133800,545810570,3195,3195,3195,3195,0
20230629,133700,545810570,3195,3195,3195,3195,0
20230629,133600,545810570,3195,3180,3195,3180,3
20230629,133500,545801005,3170,3185,3205,3165,8112
20230629,133400,520028890,3185,3190,3190,3160,8914
20230629,133300,491764205,3175,3175,3175,3175,1096
20230629,133200,488284405,3190,3190,3190,3190,0
20230629,133100,488284405,3190,3190,3190,3190,0
20230629,133000,488284405,3190,3190,3190,3190,0
20230629,132900,488284405,3190,3190,3190,3175,782
20230629,132800,485799500,3190,3190,3190,3190,0
20230629,132700,485799500,3190,3190,3190,3190,2
20230629,132600,485793120,3180,3180,3180,3180,63
20230629,132500,485592780,3195,3195,3195,3195,0
20230629,132400,485592780,3195,3195,3195,3195,0
20230629,132300,485592780,3195,3195,3195,3195,0
20230629,132200,485592780,3195,3195,3195,3195,0
20230629,132100,485592780,3195,3195,3195,3195,0
20230629,132000,485592780,3195,3195,3195,3195,716
20230629,131900,483305160,3195,3195,3195,3195,11
20230629,131800,483270015,3180,3180,3180,3180,14
20230629,131700,483225495,3195,3195,3195,3195,1
20230629,131600,483222300,3180,3180,3180,3180,1097
20230629,131500,479733840,3195,3180,3195,3180,313
20230629,131400,478738485,3180,3190,3190,3180,110
20230629,131300,478388025,3195,3190,3195,3190,6
20230629,131200,478368880,3190,3190,3190,3190,129
20230629,131100,477957370,3195,3195,3195,3195,0
20230629,131000,477957370,3195,3195,3195,3195,0
20230629,130900,477957370,3195,3195,3195,3195,1
20230629,130800,477954175,3190,3190,3190,3190,0
20230629,130700,477954175,3190,3190,3190,3190,8
20230629,130600,477928655,3190,3190,3190,3190,1
20230629,130500,477925465,3180,3190,3190,3180,7
20230629,130400,477903145,3195,3195,3195,3195,0
20230629,130300,477903145,3195,3195,3195,3195,2
20230629,130200,477896755,3195,3195,3195,3195,0
20230629,130100,477896755,3195,3195,3195,3195,1
20230629,130000,477893560,3180,3185,3185,3180,1185
20230629,125900,474120260,3185,3185,3185,3185,172
20230629,125800,473572440,3185,3190,3190,3185,891
20230629,125700,470730565,3190,3190,3190,3190,0
20230629,125600,470730565,3190,3190,3190,3190,0
20230629,125500,470730565,3190,3190,3190,3190,12
20230629,125400,470692285,3195,3195,3195,3195,1
20230629,125300,470689090,3190,3200,3205,3190,1875
20230629,125200,464695355,3205,3205,3205,3205,0
20230629,125100,464695355,3205,3205,3205,3205,0
20230629,125000,464695355,3205,3205,3205,3205,1
20230629,124900,464692150,3210,3210,3210,3210,592
20230629,124800,462791830,3210,3210,3210,3210,32
20230629,124700,462689110,3195,3195,3195,3195,0
20230629,124600,462689110,3195,3195,3195,3195,0
20230629,124500,462689110,3195,3195,3195,3195,110
20230629,124400,462337660,3195,3195,3195,3195,0
20230629,124300,462337660,3195,3195,3195,3195,111
20230629,124200,461983015,3195,3195,3195,3195,0
20230629,124100,461983015,3195,3195,3195,3195,126
20230629,124000,461580445,3195,3195,3195,3195,20
20230629,123900,461516545,3210,3210,3210,3210,0
20230629,123800,461516545,3210,3210,3210,3210,0
20230629,123700,461516545,3210,3210,3210,3210,0
20230629,123600,461516545,3210,3210,3210,3210,0
20230629,123500,461516545,3210,3210,3210,3210,0
20230629,123400,461516545,3210,3210,3210,3210,4
20230629,123300,461503705,3210,3210,3210,3210,0
20230629,123200,461503705,3210,3210,3210,3210,0
20230629,123100,461503705,3210,3210,3210,3210,0
20230629,123000,461503705,3210,3210,3210,3210,1
20230629,122900,461500495,3195,3210,3210,3195,46
20230629,122800,461353510,3195,3195,3195,3195,0
20230629,122700,461353510,3195,3195,3195,3195,100
20230629,122600,461034010,3210,3210,3210,3210,0
20230629,122500,461034010,3210,3210,3210,3210,3
20230629,122400,461024380,3210,3210,3210,3210,22
20230629,122300,460953760,3210,3210,3210,3210,0
20230629,122200,460953760,3210,3200,3210,3200,35
20230629,122100,460841750,3205,3205,3205,3205,360
20230629,122000,459687950,3195,3195,3195,3195,1
20230629,121900,459684755,3195,3195,3195,3195,1
20230629,121800,459681560,3190,3190,3190,3190,0
20230629,121700,459681560,3190,3190,3190,3190,0
20230629,121600,459681560,3190,3190,3190,3190,0
20230629,121500,459681560,3190,3190,3190,3190,0
20230629,121400,459681560,3190,3190,3190,3190,0
20230629,121300,459681560,3190,3190,3190,3190,118
20230629,121200,459305140,3190,3190,3190,3190,1031
20230629,121100,456016250,3190,3190,3190,3190,20
20230629,121000,455952450,3205,3205,3205,3205,0
20230629,120900,455952450,3205,3190,3205,3190,9
20230629,120800,455923665,3190,3205,3205,3190,149
20230629,120700,455448040,3205,3190,3205,3190,36
20230629,120600,455332870,3190,3190,3190,3190,0
20230629,120500,455332870,3190,3200,3200,3190,676
20230629,120400,453172380,3205,3205,3205,3205,0
20230629,120300,453172380,3205,3205,3205,3205,36
20230629,120200,453057000,3195,3195,3195,3195,0
20230629,120100,453057000,3195,3195,3195,3195,0
20230629,120000,453057000,3195,3195,3195,3195,0
20230629,115900,453057000,3195,3195,3195,3195,0
20230629,115800,453057000,3195,3195,3195,3195,0
20230629,115700,453057000,3195,3195,3195,3195,0
20230629,115600,453057000,3195,3195,3195,3195,0
20230629,115500,453057000,3195,3195,3195,3195,0
20230629,115400,453057000,3195,3195,3195,3195,0
20230629,115300,453057000,3195,3200,3200,3195,550
20230629,115200,451297085,3205,3205,3205,3205,0
20230629,115100,451297085,3205,3205,3205,3205,0
20230629,115000,451297085,3205,3195,3205,3195,20
20230629,114900,451233115,3190,3190,3190,3190,0
20230629,114800,451233115,3190,3195,3195,3190,415
20230629,114700,449908620,3185,3185,3185,3185,0
20230629,114600,449908620,3185,3185,3185,3185,0
20230629,114500,449908620,3185,3185,3185,3185,0
20230629,114400,449908620,3185,3185,3185,3185,3
20230629,114300,449899065,3190,3190,3190,3190,357
20230629,114200,448760235,3190,3190,3190,3190,545
20230629,114100,447021685,3205,3215,3215,3190,4021
20230629,114000,434185120,3215,3215,3215,3210,194
20230629,113900,433561485,3215,3200,3215,3195,1289
20230629,113800,429436555,3185,3185,3185,3185,0
20230629,113700,429436555,3185,3185,3185,3185,0
20230629,113600,429436555,3185,3185,3185,3185,103
20230629,113500,429108500,3185,3200,3200,3185,37
20230629,113400,428990340,3185,3165,3195,3160,3813
20230629,113300,416844365,3165,3170,3175,3160,693
20230629,113200,414651255,3160,3160,3160,3160,0
20230629,113100,414651255,3160,3160,3160,3160,549
20230629,113000,412916415,3180,3180,3180,3180,1
20230629,112900,412913235,3155,3165,3165,3155,4249
20230629,112800,399484040,3160,3180,3185,3160,1164
20230629,112700,395799390,3180,3175,3180,3165,310
20230629,112600,394816975,3195,3195,3195,3195,0
20230629,112500,394816975,3195,3180,3195,3180,50
20230629,112400,394657240,3195,3180,3195,3180,2
20230629,112300,394650865,3195,3180,3195,3180,2
20230629,112200,394644490,3170,3170,3170,3170,0
20230629,112100,394644490,3170,3175,3195,3170,396
20230629,112000,393386895,3175,3170,3175,3170,75
20230629,111900,393149120,3180,3180,3180,3180,70
20230629,111800,392926520,3180,3180,3180,3180,22
20230629,111700,392856560,3180,3180,3180,3180,1
20230629,111600,392853380,3165,3165,3165,3165,550
20230629,111500,391112630,3165,3180,3180,3165,53
20230629,111400,390944870,3180,3180,3180,3180,1
20230629,111300,390941690,3165,3165,3165,3165,0
20230629,111200,390941690,3165,3165,3165,3165,0
20230629,111100,390941690,3165,3165,3180,3165,91
20230629,111000,390652700,3170,3170,3170,3170,150
20230629,110900,390177200,3175,3165,3175,3160,1092
20230629,110800,386725315,3165,3170,3170,3165,172
20230629,110700,386180685,3170,3170,3170,3170,404
20230629,110600,384900005,3180,3180,3180,3180,2
20230629,110500,384893645,3175,3175,3175,3175,0
20230629,110400,384893645,3175,3175,3175,3175,807
20230629,110300,382331420,3180,3175,3180,3175,100
20230629,110200,382013790,3175,3175,3175,3175,0
20230629,110100,382013790,3175,3175,3175,3175,0
20230629,110000,382013790,3175,3175,3175,3175,2
20230629,105900,382007440,3180,3180,3180,3180,0
20230629,105800,382007440,3180,3170,3180,3170,838
20230629,105700,379346820,3175,3165,3175,3165,2162
20230629,105600,372491600,3160,3160,3160,3160,0
20230629,105500,372491600,3160,3160,3160,3160,0
20230629,105400,372491600,3160,3170,3170,3160,580
20230629,105300,370655610,3165,3160,3165,3160,121
20230629,105200,370273055,3160,3160,3160,3160,0
20230629,105100,370273055,3160,3170,3170,3155,1242
20230629,105000,366348780,3155,3160,3160,3155,1599
20230629,104900,361301005,3160,3160,3160,3160,305
20230629,104800,360337205,3165,3165,3170,3160,1977
20230629,104700,354073580,3170,3160,3170,3150,6364
20230629,104600,334003290,3165,3160,3170,3160,1778
20230629,104500,328370945,3160,3160,3165,3160,663
20230629,104400,326274865,3160,3165,3170,3155,1420
20230629,104300,321786100,3165,3165,3170,3160,2083
20230629,104200,315184535,3170,3165,3170,3165,1202
20230629,104100,311374785,3170,3165,3170,3160,571
20230629,104000,309567205,3165,3165,3170,3165,141
20230629,103900,309120890,3165,3175,3175,3165,725
20230629,103800,306822205,3170,3165,3175,3165,254
20230629,103700,306016120,3165,3155,3165,3155,763
20230629,103600,303604135,3160,3165,3165,3155,3163
20230629,103500,293613500,3170,3180,3180,3160,3767
20230629,103400,281706840,3180,3180,3180,3175,13
20230629,103300,281665515,3180,3165,3180,3160,1174
20230629,103200,277950255,3160,3170,3170,3160,712
20230629,103100,275697585,3170,3165,3170,3160,2456
20230629,103000,267924400,3170,3175,3175,3170,378
20230629,102900,266726055,3175,3175,3175,3175,3
20230629,102800,266716530,3175,3175,3175,3175,84
20230629,102700,266449830,3170,3170,3170,3170,41
20230629,102600,266319860,3175,3175,3175,3175,0
20230629,102500,266319860,3175,3170,3175,3170,85
20230629,102400,266050345,3170,3170,3170,3165,456
20230629,102300,264605535,3165,3170,3170,3165,554
20230629,102200,262849580,3170,3170,3170,3170,59
20230629,102100,262662550,3170,3170,3170,3170,0
20230629,102000,262662550,3170,3165,3175,3165,1324
20230629,101900,258471025,3165,3170,3175,3165,151
20230629,101800,257992285,3170,3170,3170,3165,359
20230629,101700,256854795,3165,3170,3170,3165,980
20230629,101600,253748665,3170,3190,3190,3170,233
20230629,101500,253008405,3190,3195,3200,3190,60
20230629,101400,252816555,3200,3175,3200,3170,419
20230629,101300,251485695,3180,3170,3180,3165,520
20230629,101200,249834930,3170,3180,3180,3170,82
20230629,101100,249574670,3170,3180,3180,3170,51
20230629,101000,249412870,3170,3155,3170,3155,794
20230629,100900,246896940,3160,3165,3170,3155,3817
20230629,100800,234827810,3165,3175,3175,3165,2357
20230629,100700,227356350,3180,3170,3185,3170,309
20230629,100600,226375300,3185,3175,3185,3170,3258
20230629,100500,216045360,3175,3185,3200,3175,192
20230629,100400,215435725,3175,3190,3200,3175,471
20230629,100300,213938320,3200,3180,3200,3180,187
20230629,100200,213342365,3175,3180,3200,3170,3161
20230629,100100,203299230,3180,3190,3190,3180,820
20230629,100000,200686615,3185,3200,3200,3185,438
20230629,095900,199291435,3185,3190,3190,3185,186
20230629,095800,198698780,3185,3185,3190,3185,110
20230629,095700,198348120,3190,3190,3190,3190,1
20230629,095600,198344930,3190,3185,3190,3185,28
20230629,095500,198255715,3190,3185,3190,3185,210
20230629,095400,197585860,3185,3195,3195,3185,860
20230629,095300,194842755,3195,3195,3195,3195,156
20230629,095200,194344335,3200,3195,3200,3195,225
20230629,095100,193625430,3195,3200,3200,3195,110
20230629,095000,193273480,3200,3200,3200,3200,1
20230629,094900,193270280,3195,3195,3195,3195,16
20230629,094800,193219160,3200,3195,3200,3190,887
20230629,094700,190386925,3195,3200,3210,3195,885
20230629,094600,187555300,3200,3200,3200,3195,1177
20230629,094500,183789505,3220,3210,3220,3200,370
20230629,094400,182601375,3200,3200,3220,3195,103
20230629,094300,182269985,3195,3195,3195,3190,385
20230629,094200,181040045,3190,3185,3195,3185,278
20230629,094100,180152940,3185,3190,3195,3185,2309
20230629,094000,172786735,3190,3190,3195,3190,1771
20230629,093900,167136240,3190,3200,3200,3190,279
20230629,093800,166245355,3200,3195,3200,3195,3
20230629,093700,166235765,3200,3195,3200,3195,4
20230629,093600,166222975,3195,3200,3200,3195,65
20230629,093500,166015280,3195,3195,3200,3195,22
20230629,093400,165944925,3195,3200,3200,3195,53
20230629,093300,165775340,3200,3200,3200,3200,1
20230629,093200,165772140,3185,3180,3190,3175,1360
20230629,093100,161440675,3180,3180,3180,3175,734
20230629,093000,159110095,3180,3185,3185,3175,3117
20230629,092900,149200130,3180,3190,3190,3180,501
20230629,092800,147605915,3185,3185,3190,3185,660
20230629,092700,145503810,3185,3190,3190,3185,379
20230629,092600,144295050,3190,3190,3190,3190,265
20230629,092500,143449700,3200,3195,3200,3190,206
20230629,092400,142792540,3195,3180,3220,3180,2056
20230629,092300,136232120,3175,3170,3175,3170,361
20230629,092200,135086145,3170,3185,3185,3165,9789
20230629,092100,104002775,3185,3195,3210,3185,5688
20230629,092000,85865760,3195,3205,3205,3195,5537
20230629,091900,68161130,3205,3210,3210,3205,3267
20230629,091800,57683250,3210,3225,3225,3210,2416
20230629,091700,49908635,3220,3220,3220,3220,2
20230629,091600,49902195,3220,3220,3220,3220,3
20230629,091500,49892535,3220,3225,3225,3220,1095
20230629,091400,46361175,3225,3225,3225,3225,444
20230629,091300,44929275,3230,3230,3230,3230,0
20230629,091200,44929275,3230,3230,3230,3225,389
20230629,091100,43672815,3235,3235,3235,3230,591
20230629,091000,41763430,3240,3235,3240,3235,190
20230629,090900,41147995,3230,3230,3230,3230,111
20230629,090800,40789465,3230,3215,3230,3215,3025
20230629,090700,31053225,3215,3220,3220,3215,1463
20230629,090600,26343210,3230,3230,3230,3225,2907
20230629,090500,16962600,3235,3240,3245,3235,1077
20230629,090400,13474060,3245,3250,3250,3245,121
20230629,090300,13081300,3255,3245,3255,3245,5
20230629,090200,13065045,3240,3255,3255,3240,126
20230629,090100,12655305,3255,3265,3265,3230,3770
20230629,090000,423765,3285,3285,3285,3285,129