KissMeData/354200/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,204000,113984250,6640,6640,6640,6640,260
20230629,203900,113984250,6640,6640,6640,6640,0
20230629,203800,113984250,6640,6640,6640,6640,0
20230629,203700,113984250,6640,6640,6640,6640,0
20230629,203600,113984250,6640,6640,6640,6640,0
20230629,203500,113984250,6640,6640,6640,6640,0
20230629,203400,113984250,6640,6640,6640,6640,0
20230629,203300,113984250,6640,6640,6640,6640,0
20230629,203200,113984250,6640,6640,6640,6640,0
20230629,203100,113984250,6640,6640,6640,6640,0
20230629,203000,113984250,6640,6640,6640,6640,0
20230629,202900,113984250,6640,6640,6640,6640,0
20230629,202800,113984250,6640,6640,6640,6640,0
20230629,202700,113984250,6640,6640,6640,6640,0
20230629,202600,113984250,6640,6640,6640,6640,0
20230629,202500,113984250,6640,6640,6640,6640,0
20230629,202400,113984250,6640,6640,6640,6640,0
20230629,202300,113984250,6640,6640,6640,6640,0
20230629,202200,113984250,6640,6640,6640,6640,0
20230629,202100,113984250,6640,6640,6640,6640,0
20230629,202000,113984250,6640,6640,6640,6640,0
20230629,201900,113984250,6640,6640,6640,6640,0
20230629,201800,113984250,6640,6640,6640,6640,0
20230629,201700,113984250,6640,6640,6640,6640,0
20230629,201600,113984250,6640,6640,6640,6640,0
20230629,201500,113984250,6640,6640,6640,6640,0
20230629,201400,113984250,6640,6640,6640,6640,0
20230629,201300,113984250,6640,6640,6640,6640,0
20230629,201200,113984250,6640,6640,6640,6640,0
20230629,201100,113984250,6640,6640,6640,6640,0
20230629,201000,113984250,6640,6640,6640,6640,260
20230629,200900,113984250,6640,6640,6640,6640,0
20230629,200800,113984250,6640,6640,6640,6640,0
20230629,200700,113984250,6640,6640,6640,6640,0
20230629,200600,113984250,6640,6640,6640,6640,0
20230629,200500,113984250,6640,6640,6640,6640,0
20230629,200400,113984250,6640,6640,6640,6640,0
20230629,200300,113984250,6640,6640,6640,6640,0
20230629,200200,113984250,6640,6640,6640,6640,0
20230629,200100,113984250,6640,6640,6640,6640,0
20230629,200000,113984250,6640,6640,6640,6640,0
20230629,195900,113984250,6640,6640,6640,6640,0
20230629,195800,113984250,6640,6640,6640,6640,0
20230629,195700,113984250,6640,6640,6640,6640,0
20230629,195600,113984250,6640,6640,6640,6640,0
20230629,195500,113984250,6640,6640,6640,6640,0
20230629,195400,113984250,6640,6640,6640,6640,0
20230629,195300,113984250,6640,6640,6640,6640,0
20230629,195200,113984250,6640,6640,6640,6640,0
20230629,195100,113984250,6640,6640,6640,6640,0
20230629,195000,113984250,6640,6640,6640,6640,0
20230629,194900,113984250,6640,6640,6640,6640,0
20230629,194800,113984250,6640,6640,6640,6640,0
20230629,194700,113984250,6640,6640,6640,6640,0
20230629,194600,113984250,6640,6640,6640,6640,0
20230629,194500,113984250,6640,6640,6640,6640,0
20230629,194400,113984250,6640,6640,6640,6640,0
20230629,194300,113984250,6640,6640,6640,6640,0
20230629,194200,113984250,6640,6640,6640,6640,0
20230629,194100,113984250,6640,6640,6640,6640,0
20230629,194000,113984250,6640,6640,6640,6640,260
20230629,193900,113984250,6640,6640,6640,6640,0
20230629,193800,113984250,6640,6640,6640,6640,0
20230629,193700,113984250,6640,6640,6640,6640,0
20230629,193600,113984250,6640,6640,6640,6640,0
20230629,193500,113984250,6640,6640,6640,6640,0
20230629,193400,113984250,6640,6640,6640,6640,0
20230629,193300,113984250,6640,6640,6640,6640,0
20230629,193200,113984250,6640,6640,6640,6640,0
20230629,193100,113984250,6640,6640,6640,6640,0
20230629,193000,113984250,6640,6640,6640,6640,0
20230629,192900,113984250,6640,6640,6640,6640,0
20230629,192800,113984250,6640,6640,6640,6640,0
20230629,192700,113984250,6640,6640,6640,6640,0
20230629,192600,113984250,6640,6640,6640,6640,0
20230629,192500,113984250,6640,6640,6640,6640,0
20230629,192400,113984250,6640,6640,6640,6640,0
20230629,192300,113984250,6640,6640,6640,6640,0
20230629,192200,113984250,6640,6640,6640,6640,0
20230629,192100,113984250,6640,6640,6640,6640,0
20230629,192000,113984250,6640,6640,6640,6640,0
20230629,191900,113984250,6640,6640,6640,6640,0
20230629,191800,113984250,6640,6640,6640,6640,0
20230629,191700,113984250,6640,6640,6640,6640,0
20230629,191600,113984250,6640,6640,6640,6640,0
20230629,191500,113984250,6640,6640,6640,6640,0
20230629,191400,113984250,6640,6640,6640,6640,0
20230629,191300,113984250,6640,6640,6640,6640,0
20230629,191200,113984250,6640,6640,6640,6640,0
20230629,191100,113984250,6640,6640,6640,6640,0
20230629,191000,113984250,6640,6640,6640,6640,260
20230629,190900,113984250,6640,6640,6640,6640,0
20230629,190800,113984250,6640,6640,6640,6640,0
20230629,190700,113984250,6640,6640,6640,6640,0
20230629,190600,113984250,6640,6640,6640,6640,0
20230629,190500,113984250,6640,6640,6640,6640,0
20230629,190400,113984250,6640,6640,6640,6640,0
20230629,190300,113984250,6640,6640,6640,6640,0
20230629,190200,113984250,6640,6640,6640,6640,0
20230629,190100,113984250,6640,6640,6640,6640,0
20230629,190000,113984250,6640,6640,6640,6640,0
20230629,185900,113984250,6640,6640,6640,6640,0
20230629,185800,113984250,6640,6640,6640,6640,0
20230629,185700,113984250,6640,6640,6640,6640,0
20230629,185600,113984250,6640,6640,6640,6640,0
20230629,185500,113984250,6640,6640,6640,6640,0
20230629,185400,113984250,6640,6640,6640,6640,0
20230629,185300,113984250,6640,6640,6640,6640,0
20230629,185200,113984250,6640,6640,6640,6640,0
20230629,185100,113984250,6640,6640,6640,6640,0
20230629,185000,113984250,6640,6640,6640,6640,0
20230629,184900,113984250,6640,6640,6640,6640,0
20230629,184800,113984250,6640,6640,6640,6640,0
20230629,184700,113984250,6640,6640,6640,6640,0
20230629,184600,113984250,6640,6640,6640,6640,0
20230629,184500,113984250,6640,6640,6640,6640,0
20230629,184400,113984250,6640,6640,6640,6640,0
20230629,184300,113984250,6640,6640,6640,6640,0
20230629,184200,113984250,6640,6640,6640,6640,0
20230629,184100,113984250,6640,6640,6640,6640,0
20230629,184000,113984250,6640,6640,6640,6640,260
20230629,183900,113984250,6640,6640,6640,6640,0
20230629,183800,113984250,6640,6640,6640,6640,0
20230629,183700,113984250,6640,6640,6640,6640,0
20230629,183600,113984250,6640,6640,6640,6640,0
20230629,183500,113984250,6640,6640,6640,6640,0
20230629,183400,113984250,6640,6640,6640,6640,0
20230629,183300,113984250,6640,6640,6640,6640,0
20230629,183200,113984250,6640,6640,6640,6640,0
20230629,183100,113984250,6640,6640,6640,6640,0
20230629,183000,113984250,6640,6640,6640,6640,0
20230629,182900,113984250,6640,6640,6640,6640,0
20230629,182800,113984250,6640,6640,6640,6640,0
20230629,182700,113984250,6640,6640,6640,6640,0
20230629,182600,113984250,6640,6640,6640,6640,0
20230629,182500,113984250,6640,6640,6640,6640,0
20230629,182400,113984250,6640,6640,6640,6640,0
20230629,182300,113984250,6640,6640,6640,6640,0
20230629,182200,113984250,6640,6640,6640,6640,0
20230629,182100,113984250,6640,6640,6640,6640,0
20230629,182000,113984250,6640,6640,6640,6640,0
20230629,181900,113984250,6640,6640,6640,6640,0
20230629,181800,113984250,6640,6640,6640,6640,0
20230629,181700,113984250,6640,6640,6640,6640,0
20230629,181600,113984250,6640,6640,6640,6640,0
20230629,181500,113984250,6640,6640,6640,6640,0
20230629,181400,113984250,6640,6640,6640,6640,0
20230629,181300,113984250,6640,6640,6640,6640,0
20230629,181200,113984250,6640,6640,6640,6640,0
20230629,181100,113984250,6640,6640,6640,6640,0
20230629,181000,113984250,6640,6640,6640,6640,260
20230629,180900,113984250,6640,6640,6640,6640,0
20230629,180800,113984250,6640,6640,6640,6640,0
20230629,180700,113984250,6640,6640,6640,6640,0
20230629,180600,113984250,6640,6640,6640,6640,0
20230629,180500,113984250,6640,6640,6640,6640,0
20230629,180400,113984250,6640,6640,6640,6640,0
20230629,180300,113984250,6640,6640,6640,6640,0
20230629,180200,113984250,6640,6640,6640,6640,0
20230629,180100,113984250,6640,6640,6640,6640,0
20230629,180000,113984250,6640,6640,6640,6640,0
20230629,175900,113984250,6640,6640,6640,6640,0
20230629,175800,113984250,6640,6640,6640,6640,0
20230629,175700,113984250,6640,6640,6640,6640,0
20230629,175600,113984250,6640,6640,6640,6640,0
20230629,175500,113984250,6640,6640,6640,6640,0
20230629,175400,113984250,6640,6640,6640,6640,0
20230629,175300,113984250,6640,6640,6640,6640,0
20230629,175200,113984250,6640,6640,6640,6640,0
20230629,175100,113984250,6640,6640,6640,6640,0
20230629,175000,113984250,6640,6640,6640,6640,0
20230629,174900,113984250,6640,6640,6640,6640,0
20230629,174800,113984250,6640,6640,6640,6640,0
20230629,174700,113984250,6640,6640,6640,6640,0
20230629,174600,113984250,6640,6640,6640,6640,0
20230629,174500,113984250,6640,6640,6640,6640,0
20230629,174400,113984250,6640,6640,6640,6640,0
20230629,174300,113984250,6640,6640,6640,6640,0
20230629,174200,113984250,6640,6640,6640,6640,0
20230629,174100,113984250,6640,6640,6640,6640,0
20230629,174000,113984250,6640,6640,6640,6640,260
20230629,173900,113984250,6640,6640,6640,6640,0
20230629,173800,113984250,6640,6640,6640,6640,0
20230629,173700,113984250,6640,6640,6640,6640,0
20230629,173600,113984250,6640,6640,6640,6640,0
20230629,173500,113984250,6640,6640,6640,6640,0
20230629,173400,113984250,6640,6640,6640,6640,0
20230629,173300,113984250,6640,6640,6640,6640,0
20230629,173200,113984250,6640,6640,6640,6640,0
20230629,173100,113984250,6640,6640,6640,6640,0
20230629,173000,113984250,6640,6640,6640,6640,0
20230629,172900,113984250,6640,6640,6640,6640,0
20230629,172800,113984250,6640,6640,6640,6640,0
20230629,172700,113984250,6640,6640,6640,6640,0
20230629,172600,113984250,6640,6640,6640,6640,0
20230629,172500,113984250,6640,6640,6640,6640,0
20230629,172400,113984250,6640,6640,6640,6640,0
20230629,172300,113984250,6640,6640,6640,6640,0
20230629,172200,113984250,6640,6640,6640,6640,0
20230629,172100,113984250,6640,6640,6640,6640,0
20230629,172000,113984250,6640,6640,6640,6640,0
20230629,171900,113984250,6640,6640,6640,6640,0
20230629,171800,113984250,6640,6640,6640,6640,0
20230629,171700,113984250,6640,6640,6640,6640,0
20230629,171600,113984250,6640,6640,6640,6640,0
20230629,171500,113984250,6640,6640,6640,6640,0
20230629,171400,113984250,6640,6640,6640,6640,0
20230629,171300,113984250,6640,6640,6640,6640,0
20230629,171200,113984250,6640,6640,6640,6640,0
20230629,171100,113984250,6640,6640,6640,6640,0
20230629,171000,113984250,6640,6640,6640,6640,260
20230629,170900,113984250,6640,6640,6640,6640,0
20230629,170800,113984250,6640,6640,6640,6640,0
20230629,170700,113984250,6640,6640,6640,6640,0
20230629,170600,113984250,6640,6640,6640,6640,0
20230629,170500,113984250,6640,6640,6640,6640,0
20230629,170400,113984250,6640,6640,6640,6640,0
20230629,170300,113984250,6640,6640,6640,6640,0
20230629,170200,113984250,6640,6640,6640,6640,0
20230629,170100,113984250,6640,6640,6640,6640,0
20230629,170000,113984250,6640,6640,6640,6640,0
20230629,165900,113984250,6640,6640,6640,6640,0
20230629,165800,113984250,6640,6640,6640,6640,0
20230629,165700,113984250,6640,6640,6640,6640,0
20230629,165600,113984250,6640,6640,6640,6640,0
20230629,165500,113984250,6640,6640,6640,6640,0
20230629,165400,113984250,6640,6640,6640,6640,0
20230629,165300,113984250,6640,6640,6640,6640,0
20230629,165200,113984250,6640,6640,6640,6640,0
20230629,165100,113984250,6640,6640,6640,6640,0
20230629,165000,113984250,6640,6640,6640,6640,0
20230629,164900,113984250,6640,6640,6640,6640,0
20230629,164800,113984250,6640,6640,6640,6640,0
20230629,164700,113984250,6640,6640,6640,6640,0
20230629,164600,113984250,6640,6640,6640,6640,0
20230629,164500,113984250,6640,6640,6640,6640,0
20230629,164400,113984250,6640,6640,6640,6640,0
20230629,164300,113984250,6640,6640,6640,6640,0
20230629,164200,113984250,6640,6640,6640,6640,0
20230629,164100,113984250,6640,6640,6640,6640,0
20230629,164000,113984250,6640,6640,6640,6640,260
20230629,163900,113984250,6640,6640,6640,6640,0
20230629,163800,113984250,6640,6640,6640,6640,0
20230629,163700,113984250,6640,6640,6640,6640,0
20230629,163600,113984250,6640,6640,6640,6640,0
20230629,163500,113984250,6640,6640,6640,6640,0
20230629,163400,113984250,6640,6640,6640,6640,0
20230629,163300,113984250,6640,6640,6640,6640,0
20230629,163200,113984250,6640,6640,6640,6640,0
20230629,163100,113984250,6640,6640,6640,6640,0
20230629,163000,113984250,6640,6640,6640,6640,0
20230629,162900,113984250,6640,6640,6640,6640,0
20230629,162800,113984250,6640,6640,6640,6640,0
20230629,162700,113984250,6640,6640,6640,6640,0
20230629,162600,113984250,6640,6640,6640,6640,0
20230629,162500,113984250,6640,6640,6640,6640,0
20230629,162400,113984250,6640,6640,6640,6640,0
20230629,162300,113984250,6640,6640,6640,6640,0
20230629,162200,113984250,6640,6640,6640,6640,0
20230629,162100,113984250,6640,6640,6640,6640,0
20230629,162000,113984250,6640,6640,6640,6640,0
20230629,161900,113984250,6640,6640,6640,6640,0
20230629,161800,113984250,6640,6640,6640,6640,0
20230629,161700,113984250,6640,6640,6640,6640,0
20230629,161600,113984250,6640,6640,6640,6640,0
20230629,161500,113984250,6640,6640,6640,6640,0
20230629,161400,113984250,6640,6640,6640,6640,0
20230629,161300,113984250,6640,6640,6640,6640,0
20230629,161200,113984250,6640,6640,6640,6640,0
20230629,161100,113984250,6640,6640,6640,6640,0
20230629,161000,113984250,6640,6640,6640,6640,260
20230629,160900,113984250,6640,6640,6640,6640,0
20230629,160800,113984250,6640,6640,6640,6640,0
20230629,160700,113984250,6640,6640,6640,6640,0
20230629,160600,113984250,6640,6640,6640,6640,0
20230629,160500,113984250,6640,6640,6640,6640,0
20230629,160400,113984250,6640,6640,6640,6640,0
20230629,160300,113984250,6640,6640,6640,6640,0
20230629,160200,113984250,6640,6640,6640,6640,0
20230629,160100,113984250,6640,6640,6640,6640,0
20230629,160000,113984250,6640,6640,6640,6640,0
20230629,155900,113984250,6640,6640,6640,6640,0
20230629,155800,113984250,6640,6640,6640,6640,0
20230629,155700,113984250,6640,6640,6640,6640,0
20230629,155600,113984250,6640,6640,6640,6640,0
20230629,155500,113984250,6640,6640,6640,6640,0
20230629,155400,113984250,6640,6640,6640,6640,0
20230629,155300,113984250,6640,6640,6640,6640,0
20230629,155200,113984250,6640,6640,6640,6640,0
20230629,155100,113984250,6640,6640,6640,6640,0
20230629,155000,113984250,6640,6640,6640,6640,0
20230629,154900,113984250,6640,6640,6640,6640,0
20230629,154800,113984250,6640,6640,6640,6640,0
20230629,154700,113984250,6640,6640,6640,6640,0
20230629,154600,113984250,6640,6640,6640,6640,0
20230629,154500,113984250,6640,6640,6640,6640,0
20230629,154400,113984250,6640,6640,6640,6640,0
20230629,154300,113984250,6640,6640,6640,6640,0
20230629,154200,113984250,6640,6640,6640,6640,0
20230629,154100,113984250,6640,6640,6640,6640,0
20230629,154000,113984250,6640,6640,6640,6640,260
20230629,153900,113984250,6640,6640,6640,6640,0
20230629,153800,113984250,6640,6640,6640,6640,0
20230629,153700,113984250,6640,6640,6640,6640,0
20230629,153600,113984250,6640,6640,6640,6640,0
20230629,153500,113984250,6640,6640,6640,6640,0
20230629,153400,113984250,6640,6640,6640,6640,0
20230629,153300,113984250,6640,6640,6640,6640,0
20230629,153200,113984250,6640,6640,6640,6640,0
20230629,153100,113984250,6640,6640,6640,6640,0
20230629,153000,113984250,6640,6640,6640,6640,260
20230629,152900,112257850,6640,6640,6640,6640,0
20230629,152800,112257850,6640,6640,6640,6640,0
20230629,152700,112257850,6640,6640,6640,6640,0
20230629,152600,112257850,6640,6640,6640,6640,0
20230629,152500,112257850,6640,6640,6640,6640,0
20230629,152400,112257850,6640,6640,6640,6640,0
20230629,152300,112257850,6640,6640,6640,6640,0
20230629,152200,112257850,6640,6640,6640,6640,0
20230629,152100,112257850,6640,6640,6640,6640,0
20230629,152000,112257850,6640,6640,6640,6640,0
20230629,151900,112257850,6640,6650,6650,6640,122
20230629,151800,111446770,6680,6680,6680,6680,1
20230629,151700,111440090,6640,6640,6640,6640,147
20230629,151600,110464010,6640,6640,6640,6640,2
20230629,151500,110450730,6680,6680,6680,6680,0
20230629,151400,110450730,6680,6680,6680,6680,1
20230629,151300,110444050,6640,6640,6640,6640,0
20230629,151200,110444050,6640,6640,6640,6640,0
20230629,151100,110444050,6640,6640,6640,6640,0
20230629,151000,110444050,6640,6640,6640,6640,0
20230629,150900,110444050,6640,6640,6640,6640,0
20230629,150800,110444050,6640,6660,6660,6640,400
20230629,150700,107787030,6680,6680,6680,6680,0
20230629,150600,107787030,6680,6680,6680,6680,0
20230629,150500,107787030,6680,6680,6680,6680,0
20230629,150400,107787030,6680,6680,6680,6680,252
20230629,150300,106103670,6640,6650,6650,6640,600
20230629,150200,102119660,6640,6640,6640,6640,0
20230629,150100,102119660,6640,6640,6640,6640,0
20230629,150000,102119660,6640,6640,6640,6640,0
20230629,145900,102119660,6640,6640,6640,6640,0
20230629,145800,102119660,6640,6640,6640,6640,0
20230629,145700,102119660,6640,6640,6640,6640,50
20230629,145600,101787660,6640,6650,6650,6640,29
20230629,145500,101595020,6650,6650,6650,6650,0
20230629,145400,101595020,6650,6650,6650,6650,0
20230629,145300,101595020,6650,6650,6650,6650,0
20230629,145200,101595020,6650,6650,6650,6650,0
20230629,145100,101595020,6650,6650,6650,6650,330
20230629,145000,99400520,6680,6680,6680,6680,0
20230629,144900,99400520,6680,6680,6680,6680,0
20230629,144800,99400520,6680,6680,6680,6680,0
20230629,144700,99400520,6680,6670,6680,6670,13
20230629,144600,99313800,6670,6670,6670,6670,92
20230629,144500,98700160,6670,6670,6670,6670,0
20230629,144400,98700160,6670,6670,6670,6670,8
20230629,144300,98646800,6670,6670,6670,6670,1
20230629,144200,98640130,6650,6650,6650,6650,0
20230629,144100,98640130,6650,6650,6650,6650,0
20230629,144000,98640130,6650,6650,6650,6650,0
20230629,143900,98640130,6650,6650,6650,6650,1
20230629,143800,98633480,6680,6680,6680,6680,0
20230629,143700,98633480,6680,6680,6680,6680,0
20230629,143600,98633480,6680,6680,6680,6680,0
20230629,143500,98633480,6680,6680,6680,6680,0
20230629,143400,98633480,6680,6680,6680,6680,0
20230629,143300,98633480,6680,6680,6680,6680,0
20230629,143200,98633480,6680,6680,6680,6680,0
20230629,143100,98633480,6680,6680,6680,6680,0
20230629,143000,98633480,6680,6680,6680,6680,0
20230629,142900,98633480,6680,6650,6680,6650,70
20230629,142800,98167450,6650,6650,6650,6650,100
20230629,142700,97502450,6660,6660,6660,6660,0
20230629,142600,97502450,6660,6660,6660,6660,0
20230629,142500,97502450,6660,6660,6660,6660,20
20230629,142400,97369250,6660,6660,6660,6660,10
20230629,142300,97302650,6660,6660,6660,6660,10
20230629,142200,97236050,6640,6640,6640,6640,0
20230629,142100,97236050,6640,6640,6640,6640,0
20230629,142000,97236050,6640,6640,6640,6640,0
20230629,141900,97236050,6640,6640,6640,6640,0
20230629,141800,97236050,6640,6640,6640,6640,259
20230629,141700,95516290,6640,6640,6640,6640,50
20230629,141600,95184290,6640,6640,6640,6640,0
20230629,141500,95184290,6640,6640,6640,6640,0
20230629,141400,95184290,6640,6640,6640,6640,0
20230629,141300,95184290,6640,6640,6640,6640,0
20230629,141200,95184290,6640,6640,6640,6640,30
20230629,141100,94985090,6660,6660,6660,6660,0
20230629,141000,94985090,6660,6660,6660,6660,0
20230629,140900,94985090,6660,6650,6670,6650,121
20230629,140800,94180130,6650,6650,6650,6650,3879
20230629,140700,68384780,6660,6660,6660,6660,101
20230629,140600,67712120,6670,6670,6670,6670,1
20230629,140500,67705450,6680,6680,6680,6680,0
20230629,140400,67705450,6680,6680,6680,6680,0
20230629,140300,67705450,6680,6680,6680,6680,0
20230629,140200,67705450,6680,6680,6680,6680,0
20230629,140100,67705450,6680,6680,6680,6680,2
20230629,140000,67692090,6680,6680,6680,6680,3
20230629,135900,67672050,6680,6680,6680,6680,0
20230629,135800,67672050,6680,6680,6680,6680,0
20230629,135700,67672050,6680,6680,6680,6680,1
20230629,135600,67665370,6680,6680,6680,6680,1
20230629,135500,67658690,6670,6670,6670,6670,0
20230629,135400,67658690,6670,6670,6670,6670,0
20230629,135300,67658690,6670,6670,6670,6670,1
20230629,135200,67652020,6670,6670,6670,6650,421
20230629,135100,64846840,6690,6690,6690,6690,0
20230629,135000,64846840,6690,6690,6690,6690,0
20230629,134900,64846840,6690,6690,6690,6690,0
20230629,134800,64846840,6690,6690,6690,6690,0
20230629,134700,64846840,6690,6690,6690,6690,0
20230629,134600,64846840,6690,6690,6690,6690,2
20230629,134500,64833460,6690,6690,6690,6690,1
20230629,134400,64826770,6680,6680,6680,6680,0
20230629,134300,64826770,6680,6680,6680,6680,0
20230629,134200,64826770,6680,6680,6680,6680,0
20230629,134100,64826770,6680,6680,6680,6680,0
20230629,134000,64826770,6680,6680,6680,6680,12
20230629,133900,64746610,6680,6680,6680,6680,0
20230629,133800,64746610,6680,6680,6680,6680,0
20230629,133700,64746610,6680,6680,6680,6680,1
20230629,133600,64739930,6680,6680,6680,6680,1
20230629,133500,64733250,6680,6680,6680,6680,2
20230629,133400,64719890,6690,6690,6690,6690,0
20230629,133300,64719890,6690,6690,6690,6690,0
20230629,133200,64719890,6690,6690,6690,6690,0
20230629,133100,64719890,6690,6690,6690,6690,0
20230629,133000,64719890,6690,6690,6690,6690,3
20230629,132900,64699820,6690,6690,6690,6690,8
20230629,132800,64646300,6690,6690,6690,6690,2
20230629,132700,64632920,6690,6690,6690,6690,0
20230629,132600,64632920,6690,6690,6690,6690,0
20230629,132500,64632920,6690,6690,6690,6690,0
20230629,132400,64632920,6690,6690,6690,6690,0
20230629,132300,64632920,6690,6690,6690,6690,0
20230629,132200,64632920,6690,6690,6690,6690,1
20230629,132100,64626230,6680,6680,6680,6680,0
20230629,132000,64626230,6680,6680,6680,6680,0
20230629,131900,64626230,6680,6680,6680,6680,44
20230629,131800,64332310,6700,6700,6700,6700,0
20230629,131700,64332310,6700,6700,6700,6700,0
20230629,131600,64332310,6700,6700,6700,6700,0
20230629,131500,64332310,6700,6700,6700,6700,1
20230629,131400,64325610,6690,6690,6690,6690,0
20230629,131300,64325610,6690,6690,6690,6690,0
20230629,131200,64325610,6690,6690,6690,6690,0
20230629,131100,64325610,6690,6690,6690,6690,0
20230629,131000,64325610,6690,6690,6690,6690,0
20230629,130900,64325610,6690,6690,6690,6690,0
20230629,130800,64325610,6690,6690,6690,6690,0
20230629,130700,64325610,6690,6690,6690,6690,0
20230629,130600,64325610,6690,6690,6690,6690,0
20230629,130500,64325610,6690,6690,6690,6690,0
20230629,130400,64325610,6690,6690,6690,6690,0
20230629,130300,64325610,6690,6690,6690,6690,0
20230629,130200,64325610,6690,6690,6690,6690,0
20230629,130100,64325610,6690,6690,6690,6690,0
20230629,130000,64325610,6690,6690,6690,6690,0
20230629,125900,64325610,6690,6690,6690,6690,1
20230629,125800,64318920,6750,6750,6750,6750,0
20230629,125700,64318920,6750,6750,6750,6750,0
20230629,125600,64318920,6750,6750,6750,6750,0
20230629,125500,64318920,6750,6750,6750,6750,0
20230629,125400,64318920,6750,6750,6750,6750,0
20230629,125300,64318920,6750,6750,6750,6750,0
20230629,125200,64318920,6750,6750,6750,6750,0
20230629,125100,64318920,6750,6750,6750,6750,0
20230629,125000,64318920,6750,6720,6750,6680,501
20230629,124900,60961330,6750,6750,6750,6750,0
20230629,124800,60961330,6750,6750,6750,6750,59
20230629,124700,60563080,6810,6810,6810,6810,0
20230629,124600,60563080,6810,6810,6810,6810,0
20230629,124500,60563080,6810,6810,6810,6810,0
20230629,124400,60563080,6810,6810,6810,6810,0
20230629,124300,60563080,6810,6810,6810,6810,0
20230629,124200,60563080,6810,6810,6810,6810,0
20230629,124100,60563080,6810,6810,6810,6810,0
20230629,124000,60563080,6810,6810,6810,6810,0
20230629,123900,60563080,6810,6810,6810,6810,0
20230629,123800,60563080,6810,6810,6810,6810,0
20230629,123700,60563080,6810,6810,6810,6810,0
20230629,123600,60563080,6810,6810,6810,6810,0
20230629,123500,60563080,6810,6810,6810,6810,0
20230629,123400,60563080,6810,6810,6810,6810,0
20230629,123300,60563080,6810,6810,6810,6810,100
20230629,123200,59882080,6810,6810,6810,6810,0
20230629,123100,59882080,6810,6800,6810,6800,30
20230629,123000,59677810,6810,6800,6810,6800,50
20230629,122900,59337340,6810,6810,6810,6810,100
20230629,122800,58656340,6810,6790,6810,6790,100
20230629,122700,57976640,6790,6790,6790,6790,0
20230629,122600,57976640,6790,6680,6790,6680,100
20230629,122500,57300020,6670,6670,6670,6670,0
20230629,122400,57300020,6670,6670,6670,6670,0
20230629,122300,57300020,6670,6670,6670,6670,0
20230629,122200,57300020,6670,6670,6670,6670,0
20230629,122100,57300020,6670,6670,6670,6670,23
20230629,122000,57146610,6670,6670,6670,6670,5
20230629,121900,57113260,6680,6680,6680,6680,0
20230629,121800,57113260,6680,6680,6680,6680,0
20230629,121700,57113260,6680,6680,6680,6680,0
20230629,121600,57113260,6680,6680,6680,6680,0
20230629,121500,57113260,6680,6680,6680,6680,0
20230629,121400,57113260,6680,6680,6680,6680,0
20230629,121300,57113260,6680,6680,6680,6680,0
20230629,121200,57113260,6680,6680,6680,6680,0
20230629,121100,57113260,6680,6680,6680,6680,0
20230629,121000,57113260,6680,6680,6680,6680,0
20230629,120900,57113260,6680,6680,6680,6680,0
20230629,120800,57113260,6680,6680,6680,6680,0
20230629,120700,57113260,6680,6680,6680,6680,0
20230629,120600,57113260,6680,6680,6680,6680,1
20230629,120500,57106580,6660,6660,6660,6660,0
20230629,120400,57106580,6660,6660,6660,6660,100
20230629,120300,56440580,6660,6660,6660,6660,0
20230629,120200,56440580,6660,6660,6660,6660,0
20230629,120100,56440580,6660,6660,6660,6660,0
20230629,120000,56440580,6660,6690,6690,6660,645
20230629,115900,52141330,6710,6710,6710,6710,1
20230629,115800,52134620,6720,6720,6720,6720,0
20230629,115700,52134620,6720,6720,6720,6720,0
20230629,115600,52134620,6720,6720,6720,6720,0
20230629,115500,52134620,6720,6720,6720,6720,0
20230629,115400,52134620,6720,6720,6720,6720,0
20230629,115300,52134620,6720,6720,6720,6720,0
20230629,115200,52134620,6720,6720,6720,6720,0
20230629,115100,52134620,6720,6720,6720,6720,0
20230629,115000,52134620,6720,6720,6720,6720,0
20230629,114900,52134620,6720,6720,6720,6720,0
20230629,114800,52134620,6720,6720,6720,6720,0
20230629,114700,52134620,6720,6720,6720,6720,1
20230629,114600,52127900,6720,6720,6720,6720,0
20230629,114500,52127900,6720,6720,6720,6720,1
20230629,114400,52121180,6690,6690,6690,6690,1
20230629,114300,52114490,6690,6690,6690,6690,0
20230629,114200,52114490,6690,6690,6690,6690,2
20230629,114100,52101110,6690,6690,6690,6690,1
20230629,114000,52094420,6670,6670,6670,6670,0
20230629,113900,52094420,6670,6670,6670,6670,9
20230629,113800,52034390,6670,6670,6670,6670,189
20230629,113700,50773760,6670,6680,6680,6670,32
20230629,113600,50560210,6700,6700,6700,6700,0
20230629,113500,50560210,6700,6700,6700,6700,0
20230629,113400,50560210,6700,6700,6700,6700,100
20230629,113300,49890210,6700,6700,6700,6700,0
20230629,113200,49890210,6700,6700,6700,6700,0
20230629,113100,49890210,6700,6700,6700,6700,1
20230629,113000,49883510,6700,6700,6700,6700,0
20230629,112900,49883510,6700,6700,6700,6700,0
20230629,112800,49883510,6700,6700,6700,6700,1
20230629,112700,49876810,6690,6690,6690,6690,0
20230629,112600,49876810,6690,6690,6690,6690,0
20230629,112500,49876810,6690,6690,6690,6690,0
20230629,112400,49876810,6690,6690,6690,6690,0
20230629,112300,49876810,6690,6690,6690,6690,0
20230629,112200,49876810,6690,6690,6690,6690,0
20230629,112100,49876810,6690,6690,6690,6690,1
20230629,112000,49870120,6680,6680,6680,6680,0
20230629,111900,49870120,6680,6680,6680,6680,17
20230629,111800,49756560,6680,6670,6680,6670,902
20230629,111700,43734360,6690,6690,6690,6690,5
20230629,111600,43700910,6680,6680,6680,6680,0
20230629,111500,43700910,6680,6680,6680,6680,136
20230629,111400,42792430,6700,6710,6710,6700,136
20230629,111300,41881020,6720,6710,6720,6710,8
20230629,111200,41827320,6720,6720,6720,6720,0
20230629,111100,41827320,6720,6720,6720,6720,0
20230629,111000,41827320,6720,6720,6720,6720,26
20230629,110900,41652600,6710,6710,6710,6710,3
20230629,110800,41632470,6720,6720,6720,6720,11
20230629,110700,41558550,6720,6750,6750,6720,64
20230629,110600,41127830,6770,6770,6770,6770,0
20230629,110500,41127830,6770,6770,6770,6770,0
20230629,110400,41127830,6770,6770,6770,6770,0
20230629,110300,41127830,6770,6770,6770,6770,0
20230629,110200,41127830,6770,6760,6770,6760,2
20230629,110100,41114300,6750,6750,6750,6750,0
20230629,110000,41114300,6750,6750,6750,6750,0
20230629,105900,41114300,6750,6750,6750,6750,0
20230629,105800,41114300,6750,6750,6750,6750,0
20230629,105700,41114300,6750,6750,6750,6750,0
20230629,105600,41114300,6750,6750,6750,6750,0
20230629,105500,41114300,6750,6750,6750,6750,0
20230629,105400,41114300,6750,6770,6770,6750,125
20230629,105300,40270530,6770,6770,6770,6770,11
20230629,105200,40196060,6780,6780,6780,6780,0
20230629,105100,40196060,6780,6780,6780,6780,0
20230629,105000,40196060,6780,6780,6780,6780,1575
20230629,104900,29517560,6820,6820,6820,6820,0
20230629,104800,29517560,6820,6820,6820,6820,0
20230629,104700,29517560,6820,6820,6820,6820,0
20230629,104600,29517560,6820,6820,6820,6820,4
20230629,104500,29490280,6840,6840,6840,6840,0
20230629,104400,29490280,6840,6840,6840,6840,0
20230629,104300,29490280,6840,6840,6840,6840,0
20230629,104200,29490280,6840,6840,6840,6840,0
20230629,104100,29490280,6840,6840,6840,6840,0
20230629,104000,29490280,6840,6840,6840,6840,559
20230629,103900,25666720,6840,6840,6840,6840,0
20230629,103800,25666720,6840,6840,6840,6840,0
20230629,103700,25666720,6840,6840,6840,6840,0
20230629,103600,25666720,6840,6840,6840,6840,0
20230629,103500,25666720,6840,6840,6840,6840,0
20230629,103400,25666720,6840,6840,6840,6840,1
20230629,103300,25659880,6780,6780,6780,6780,0
20230629,103200,25659880,6780,6780,6780,6780,0
20230629,103100,25659880,6780,6780,6780,6780,0
20230629,103000,25659880,6780,6780,6780,6780,0
20230629,102900,25659880,6780,6780,6780,6780,0
20230629,102800,25659880,6780,6780,6780,6780,0
20230629,102700,25659880,6780,6810,6810,6780,25
20230629,102600,25490250,6850,6850,6850,6850,0
20230629,102500,25490250,6850,6850,6850,6850,0
20230629,102400,25490250,6850,6850,6850,6850,0
20230629,102300,25490250,6850,6850,6850,6850,0
20230629,102200,25490250,6850,6850,6850,6850,58
20230629,102100,25092950,6850,6850,6850,6850,48
20230629,102000,24764150,6850,6850,6850,6850,0
20230629,101900,24764150,6850,6840,6850,6840,2
20230629,101800,24750460,6840,6840,6840,6840,0
20230629,101700,24750460,6840,6840,6840,6840,0
20230629,101600,24750460,6840,6840,6840,6840,0
20230629,101500,24750460,6840,6840,6840,6840,0
20230629,101400,24750460,6840,6840,6840,6840,0
20230629,101300,24750460,6840,6840,6840,6840,0
20230629,101200,24750460,6840,6840,6840,6840,0
20230629,101100,24750460,6840,6840,6840,6840,0
20230629,101000,24750460,6840,6840,6840,6840,0
20230629,100900,24750460,6840,6840,6840,6840,0
20230629,100800,24750460,6840,6840,6840,6840,0
20230629,100700,24750460,6840,6840,6840,6840,0
20230629,100600,24750460,6840,6840,6840,6840,0
20230629,100500,24750460,6840,6840,6840,6840,0
20230629,100400,24750460,6840,6840,6840,6840,2
20230629,100300,24736780,6850,6850,6850,6850,291
20230629,100200,22743430,6850,6850,6850,6850,0
20230629,100100,22743430,6850,6850,6850,6850,0
20230629,100000,22743430,6850,6850,6850,6850,2
20230629,095900,22729730,6850,6850,6850,6850,0
20230629,095800,22729730,6850,6850,6850,6850,70
20230629,095700,22250230,6880,6870,6880,6870,570
20230629,095600,18333790,6880,6850,6880,6850,24
20230629,095500,18168790,6850,6820,6850,6820,150
20230629,095400,17142280,6810,6810,6810,6810,0
20230629,095300,17142280,6810,6810,6810,6810,0
20230629,095200,17142280,6810,6810,6810,6810,0
20230629,095100,17142280,6810,6810,6810,6810,0
20230629,095000,17142280,6810,6820,6820,6810,14
20230629,094900,17046830,6810,6800,6810,6800,35
20230629,094800,16808600,6810,6780,6810,6780,287
20230629,094700,14860710,6770,6750,6770,6750,57
20230629,094600,14475150,6750,6750,6750,6740,109
20230629,094500,13739900,6770,6770,6770,6770,1
20230629,094400,13733130,6720,6720,6720,6720,73
20230629,094300,13242570,6700,6680,6700,6680,858
20230629,094200,7505170,6670,6670,6670,6670,0
20230629,094100,7505170,6670,6670,6670,6670,0
20230629,094000,7505170,6670,6680,6680,6650,303
20230629,093900,5486190,6700,6700,6700,6700,0
20230629,093800,5486190,6700,6700,6700,6700,0
20230629,093700,5486190,6700,6700,6700,6700,1
20230629,093600,5479490,6690,6690,6690,6690,4
20230629,093500,5452730,6680,6680,6680,6680,0
20230629,093400,5452730,6680,6680,6680,6680,0
20230629,093300,5452730,6680,6680,6680,6680,0
20230629,093200,5452730,6680,6680,6680,6680,0
20230629,093100,5452730,6680,6680,6680,6680,0
20230629,093000,5452730,6680,6680,6680,6680,0
20230629,092900,5452730,6680,6710,6710,6680,111
20230629,092800,4708580,6710,6730,6730,6710,310
20230629,092700,2624470,6740,6740,6740,6740,0
20230629,092600,2624470,6740,6740,6740,6740,2
20230629,092500,2610990,6740,6740,6740,6740,0
20230629,092400,2610990,6740,6740,6740,6740,0
20230629,092300,2610990,6740,6740,6740,6740,1
20230629,092200,2604250,6740,6760,6760,6700,200
20230629,092100,1261900,6760,6760,6760,6760,0
20230629,092000,1261900,6760,6760,6760,6760,0
20230629,091900,1261900,6760,6760,6760,6760,5
20230629,091800,1228100,6800,6800,6800,6800,0
20230629,091700,1228100,6800,6800,6800,6800,0
20230629,091600,1228100,6800,6810,6810,6800,88
20230629,091500,629120,6800,6800,6800,6800,0
20230629,091400,629120,6800,6800,6800,6800,20
20230629,091300,493120,6790,6790,6790,6790,5
20230629,091200,459170,6790,6790,6790,6790,3
20230629,091100,438800,6800,6800,6800,6800,0
20230629,091000,438800,6800,6800,6800,6800,0
20230629,090900,438800,6800,6800,6800,6800,0
20230629,090800,438800,6800,6800,6800,6800,0
20230629,090700,438800,6800,6800,6800,6800,0
20230629,090600,438800,6800,6800,6800,6800,1
20230629,090500,432000,6750,6750,6750,6750,0
20230629,090400,432000,6750,6750,6750,6750,0
20230629,090300,432000,6750,6750,6750,6750,0
20230629,090200,432000,6750,6750,6750,6750,0
20230629,090100,432000,6750,6750,6750,6750,0
20230629,090000,432000,6750,6750,6750,6750,64