KissMeData/377460/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,204400,157553200,5600,5600,5600,5600,840
20230629,204300,157553200,5600,5600,5600,5600,0
20230629,204200,157553200,5600,5600,5600,5600,0
20230629,204100,157553200,5600,5600,5600,5600,0
20230629,204000,157553200,5600,5600,5600,5600,0
20230629,203900,157553200,5600,5600,5600,5600,0
20230629,203800,157553200,5600,5600,5600,5600,0
20230629,203700,157553200,5600,5600,5600,5600,0
20230629,203600,157553200,5600,5600,5600,5600,0
20230629,203500,157553200,5600,5600,5600,5600,0
20230629,203400,157553200,5600,5600,5600,5600,0
20230629,203300,157553200,5600,5600,5600,5600,0
20230629,203200,157553200,5600,5600,5600,5600,0
20230629,203100,157553200,5600,5600,5600,5600,0
20230629,203000,157553200,5600,5600,5600,5600,0
20230629,202900,157553200,5600,5600,5600,5600,0
20230629,202800,157553200,5600,5600,5600,5600,0
20230629,202700,157553200,5600,5600,5600,5600,0
20230629,202600,157553200,5600,5600,5600,5600,0
20230629,202500,157553200,5600,5600,5600,5600,0
20230629,202400,157553200,5600,5600,5600,5600,0
20230629,202300,157553200,5600,5600,5600,5600,0
20230629,202200,157553200,5600,5600,5600,5600,0
20230629,202100,157553200,5600,5600,5600,5600,0
20230629,202000,157553200,5600,5600,5600,5600,0
20230629,201900,157553200,5600,5600,5600,5600,0
20230629,201800,157553200,5600,5600,5600,5600,0
20230629,201700,157553200,5600,5600,5600,5600,0
20230629,201600,157553200,5600,5600,5600,5600,0
20230629,201500,157553200,5600,5600,5600,5600,0
20230629,201400,157553200,5600,5600,5600,5600,840
20230629,201300,157553200,5600,5600,5600,5600,0
20230629,201200,157553200,5600,5600,5600,5600,0
20230629,201100,157553200,5600,5600,5600,5600,0
20230629,201000,157553200,5600,5600,5600,5600,0
20230629,200900,157553200,5600,5600,5600,5600,0
20230629,200800,157553200,5600,5600,5600,5600,0
20230629,200700,157553200,5600,5600,5600,5600,0
20230629,200600,157553200,5600,5600,5600,5600,0
20230629,200500,157553200,5600,5600,5600,5600,0
20230629,200400,157553200,5600,5600,5600,5600,0
20230629,200300,157553200,5600,5600,5600,5600,0
20230629,200200,157553200,5600,5600,5600,5600,0
20230629,200100,157553200,5600,5600,5600,5600,0
20230629,200000,157553200,5600,5600,5600,5600,0
20230629,195900,157553200,5600,5600,5600,5600,0
20230629,195800,157553200,5600,5600,5600,5600,0
20230629,195700,157553200,5600,5600,5600,5600,0
20230629,195600,157553200,5600,5600,5600,5600,0
20230629,195500,157553200,5600,5600,5600,5600,0
20230629,195400,157553200,5600,5600,5600,5600,0
20230629,195300,157553200,5600,5600,5600,5600,0
20230629,195200,157553200,5600,5600,5600,5600,0
20230629,195100,157553200,5600,5600,5600,5600,0
20230629,195000,157553200,5600,5600,5600,5600,0
20230629,194900,157553200,5600,5600,5600,5600,0
20230629,194800,157553200,5600,5600,5600,5600,0
20230629,194700,157553200,5600,5600,5600,5600,0
20230629,194600,157553200,5600,5600,5600,5600,0
20230629,194500,157553200,5600,5600,5600,5600,0
20230629,194400,157553200,5600,5600,5600,5600,840
20230629,194300,157553200,5600,5600,5600,5600,0
20230629,194200,157553200,5600,5600,5600,5600,0
20230629,194100,157553200,5600,5600,5600,5600,0
20230629,194000,157553200,5600,5600,5600,5600,0
20230629,193900,157553200,5600,5600,5600,5600,0
20230629,193800,157553200,5600,5600,5600,5600,0
20230629,193700,157553200,5600,5600,5600,5600,0
20230629,193600,157553200,5600,5600,5600,5600,0
20230629,193500,157553200,5600,5600,5600,5600,0
20230629,193400,157553200,5600,5600,5600,5600,0
20230629,193300,157553200,5600,5600,5600,5600,0
20230629,193200,157553200,5600,5600,5600,5600,0
20230629,193100,157553200,5600,5600,5600,5600,0
20230629,193000,157553200,5600,5600,5600,5600,0
20230629,192900,157553200,5600,5600,5600,5600,0
20230629,192800,157553200,5600,5600,5600,5600,0
20230629,192700,157553200,5600,5600,5600,5600,0
20230629,192600,157553200,5600,5600,5600,5600,0
20230629,192500,157553200,5600,5600,5600,5600,0
20230629,192400,157553200,5600,5600,5600,5600,0
20230629,192300,157553200,5600,5600,5600,5600,0
20230629,192200,157553200,5600,5600,5600,5600,0
20230629,192100,157553200,5600,5600,5600,5600,0
20230629,192000,157553200,5600,5600,5600,5600,0
20230629,191900,157553200,5600,5600,5600,5600,0
20230629,191800,157553200,5600,5600,5600,5600,0
20230629,191700,157553200,5600,5600,5600,5600,0
20230629,191600,157553200,5600,5600,5600,5600,0
20230629,191500,157553200,5600,5600,5600,5600,0
20230629,191400,157553200,5600,5600,5600,5600,840
20230629,191300,157553200,5600,5600,5600,5600,0
20230629,191200,157553200,5600,5600,5600,5600,0
20230629,191100,157553200,5600,5600,5600,5600,0
20230629,191000,157553200,5600,5600,5600,5600,0
20230629,190900,157553200,5600,5600,5600,5600,0
20230629,190800,157553200,5600,5600,5600,5600,0
20230629,190700,157553200,5600,5600,5600,5600,0
20230629,190600,157553200,5600,5600,5600,5600,0
20230629,190500,157553200,5600,5600,5600,5600,0
20230629,190400,157553200,5600,5600,5600,5600,0
20230629,190300,157553200,5600,5600,5600,5600,0
20230629,190200,157553200,5600,5600,5600,5600,0
20230629,190100,157553200,5600,5600,5600,5600,0
20230629,190000,157553200,5600,5600,5600,5600,0
20230629,185900,157553200,5600,5600,5600,5600,0
20230629,185800,157553200,5600,5600,5600,5600,0
20230629,185700,157553200,5600,5600,5600,5600,0
20230629,185600,157553200,5600,5600,5600,5600,0
20230629,185500,157553200,5600,5600,5600,5600,0
20230629,185400,157553200,5600,5600,5600,5600,0
20230629,185300,157553200,5600,5600,5600,5600,0
20230629,185200,157553200,5600,5600,5600,5600,0
20230629,185100,157553200,5600,5600,5600,5600,0
20230629,185000,157553200,5600,5600,5600,5600,0
20230629,184900,157553200,5600,5600,5600,5600,0
20230629,184800,157553200,5600,5600,5600,5600,0
20230629,184700,157553200,5600,5600,5600,5600,0
20230629,184600,157553200,5600,5600,5600,5600,0
20230629,184500,157553200,5600,5600,5600,5600,0
20230629,184400,157553200,5600,5600,5600,5600,840
20230629,184300,157553200,5600,5600,5600,5600,0
20230629,184200,157553200,5600,5600,5600,5600,0
20230629,184100,157553200,5600,5600,5600,5600,0
20230629,184000,157553200,5600,5600,5600,5600,0
20230629,183900,157553200,5600,5600,5600,5600,0
20230629,183800,157553200,5600,5600,5600,5600,0
20230629,183700,157553200,5600,5600,5600,5600,0
20230629,183600,157553200,5600,5600,5600,5600,0
20230629,183500,157553200,5600,5600,5600,5600,0
20230629,183400,157553200,5600,5600,5600,5600,0
20230629,183300,157553200,5600,5600,5600,5600,0
20230629,183200,157553200,5600,5600,5600,5600,0
20230629,183100,157553200,5600,5600,5600,5600,0
20230629,183000,157553200,5600,5600,5600,5600,0
20230629,182900,157553200,5600,5600,5600,5600,0
20230629,182800,157553200,5600,5600,5600,5600,0
20230629,182700,157553200,5600,5600,5600,5600,0
20230629,182600,157553200,5600,5600,5600,5600,0
20230629,182500,157553200,5600,5600,5600,5600,0
20230629,182400,157553200,5600,5600,5600,5600,0
20230629,182300,157553200,5600,5600,5600,5600,0
20230629,182200,157553200,5600,5600,5600,5600,0
20230629,182100,157553200,5600,5600,5600,5600,0
20230629,182000,157553200,5600,5600,5600,5600,0
20230629,181900,157553200,5600,5600,5600,5600,0
20230629,181800,157553200,5600,5600,5600,5600,0
20230629,181700,157553200,5600,5600,5600,5600,0
20230629,181600,157553200,5600,5600,5600,5600,0
20230629,181500,157553200,5600,5600,5600,5600,0
20230629,181400,157553200,5600,5600,5600,5600,840
20230629,181300,157553200,5600,5600,5600,5600,0
20230629,181200,157553200,5600,5600,5600,5600,0
20230629,181100,157553200,5600,5600,5600,5600,0
20230629,181000,157553200,5600,5600,5600,5600,0
20230629,180900,157553200,5600,5600,5600,5600,0
20230629,180800,157553200,5600,5600,5600,5600,0
20230629,180700,157553200,5600,5600,5600,5600,0
20230629,180600,157553200,5600,5600,5600,5600,0
20230629,180500,157553200,5600,5600,5600,5600,0
20230629,180400,157553200,5600,5600,5600,5600,0
20230629,180300,157553200,5600,5600,5600,5600,0
20230629,180200,157553200,5600,5600,5600,5600,0
20230629,180100,157553200,5600,5600,5600,5600,0
20230629,180000,157553200,5600,5600,5600,5600,0
20230629,175900,157553200,5600,5600,5600,5600,0
20230629,175800,157553200,5600,5600,5600,5600,0
20230629,175700,157553200,5600,5600,5600,5600,0
20230629,175600,157553200,5600,5600,5600,5600,0
20230629,175500,157553200,5600,5600,5600,5600,0
20230629,175400,157553200,5600,5600,5600,5600,0
20230629,175300,157553200,5600,5600,5600,5600,0
20230629,175200,157553200,5600,5600,5600,5600,0
20230629,175100,157553200,5600,5600,5600,5600,0
20230629,175000,157553200,5600,5600,5600,5600,0
20230629,174900,157553200,5600,5600,5600,5600,0
20230629,174800,157553200,5600,5600,5600,5600,0
20230629,174700,157553200,5600,5600,5600,5600,0
20230629,174600,157553200,5600,5600,5600,5600,0
20230629,174500,157553200,5600,5600,5600,5600,0
20230629,174400,157553200,5600,5600,5600,5600,840
20230629,174300,157553200,5600,5600,5600,5600,0
20230629,174200,157553200,5600,5600,5600,5600,0
20230629,174100,157553200,5600,5600,5600,5600,0
20230629,174000,157553200,5600,5600,5600,5600,0
20230629,173900,157553200,5600,5600,5600,5600,0
20230629,173800,157553200,5600,5600,5600,5600,0
20230629,173700,157553200,5600,5600,5600,5600,0
20230629,173600,157553200,5600,5600,5600,5600,0
20230629,173500,157553200,5600,5600,5600,5600,0
20230629,173400,157553200,5600,5600,5600,5600,0
20230629,173300,157553200,5600,5600,5600,5600,0
20230629,173200,157553200,5600,5600,5600,5600,0
20230629,173100,157553200,5600,5600,5600,5600,0
20230629,173000,157553200,5600,5600,5600,5600,0
20230629,172900,157553200,5600,5600,5600,5600,0
20230629,172800,157553200,5600,5600,5600,5600,0
20230629,172700,157553200,5600,5600,5600,5600,0
20230629,172600,157553200,5600,5600,5600,5600,0
20230629,172500,157553200,5600,5600,5600,5600,0
20230629,172400,157553200,5600,5600,5600,5600,0
20230629,172300,157553200,5600,5600,5600,5600,0
20230629,172200,157553200,5600,5600,5600,5600,0
20230629,172100,157553200,5600,5600,5600,5600,0
20230629,172000,157553200,5600,5600,5600,5600,0
20230629,171900,157553200,5600,5600,5600,5600,0
20230629,171800,157553200,5600,5600,5600,5600,0
20230629,171700,157553200,5600,5600,5600,5600,0
20230629,171600,157553200,5600,5600,5600,5600,0
20230629,171500,157553200,5600,5600,5600,5600,0
20230629,171400,157553200,5600,5600,5600,5600,840
20230629,171300,157553200,5600,5600,5600,5600,0
20230629,171200,157553200,5600,5600,5600,5600,0
20230629,171100,157553200,5600,5600,5600,5600,0
20230629,171000,157553200,5600,5600,5600,5600,0
20230629,170900,157553200,5600,5600,5600,5600,0
20230629,170800,157553200,5600,5600,5600,5600,0
20230629,170700,157553200,5600,5600,5600,5600,0
20230629,170600,157553200,5600,5600,5600,5600,0
20230629,170500,157553200,5600,5600,5600,5600,0
20230629,170400,157553200,5600,5600,5600,5600,0
20230629,170300,157553200,5600,5600,5600,5600,0
20230629,170200,157553200,5600,5600,5600,5600,0
20230629,170100,157553200,5600,5600,5600,5600,0
20230629,170000,157553200,5600,5600,5600,5600,0
20230629,165900,157553200,5600,5600,5600,5600,0
20230629,165800,157553200,5600,5600,5600,5600,0
20230629,165700,157553200,5600,5600,5600,5600,0
20230629,165600,157553200,5600,5600,5600,5600,0
20230629,165500,157553200,5600,5600,5600,5600,0
20230629,165400,157553200,5600,5600,5600,5600,0
20230629,165300,157553200,5600,5600,5600,5600,0
20230629,165200,157553200,5600,5600,5600,5600,0
20230629,165100,157553200,5600,5600,5600,5600,0
20230629,165000,157553200,5600,5600,5600,5600,0
20230629,164900,157553200,5600,5600,5600,5600,0
20230629,164800,157553200,5600,5600,5600,5600,0
20230629,164700,157553200,5600,5600,5600,5600,0
20230629,164600,157553200,5600,5600,5600,5600,0
20230629,164500,157553200,5600,5600,5600,5600,0
20230629,164400,157553200,5600,5600,5600,5600,840
20230629,164300,157553200,5600,5600,5600,5600,0
20230629,164200,157553200,5600,5600,5600,5600,0
20230629,164100,157553200,5600,5600,5600,5600,0
20230629,164000,157553200,5600,5600,5600,5600,0
20230629,163900,157553200,5600,5600,5600,5600,0
20230629,163800,157553200,5600,5600,5600,5600,0
20230629,163700,157553200,5600,5600,5600,5600,0
20230629,163600,157553200,5600,5600,5600,5600,0
20230629,163500,157553200,5600,5600,5600,5600,0
20230629,163400,157553200,5600,5600,5600,5600,0
20230629,163300,157553200,5600,5600,5600,5600,0
20230629,163200,157553200,5600,5600,5600,5600,0
20230629,163100,157553200,5600,5600,5600,5600,0
20230629,163000,157553200,5600,5600,5600,5600,0
20230629,162900,157553200,5600,5600,5600,5600,0
20230629,162800,157553200,5600,5600,5600,5600,0
20230629,162700,157553200,5600,5600,5600,5600,0
20230629,162600,157553200,5600,5600,5600,5600,0
20230629,162500,157553200,5600,5600,5600,5600,0
20230629,162400,157553200,5600,5600,5600,5600,0
20230629,162300,157553200,5600,5600,5600,5600,0
20230629,162200,157553200,5600,5600,5600,5600,0
20230629,162100,157553200,5600,5600,5600,5600,0
20230629,162000,157553200,5600,5600,5600,5600,0
20230629,161900,157553200,5600,5600,5600,5600,0
20230629,161800,157553200,5600,5600,5600,5600,0
20230629,161700,157553200,5600,5600,5600,5600,0
20230629,161600,157553200,5600,5600,5600,5600,0
20230629,161500,157553200,5600,5600,5600,5600,0
20230629,161400,157553200,5600,5600,5600,5600,840
20230629,161300,157553200,5600,5600,5600,5600,0
20230629,161200,157553200,5600,5600,5600,5600,0
20230629,161100,157553200,5600,5600,5600,5600,0
20230629,161000,157553200,5600,5600,5600,5600,0
20230629,160900,157553200,5600,5600,5600,5600,0
20230629,160800,157553200,5600,5600,5600,5600,0
20230629,160700,157553200,5600,5600,5600,5600,0
20230629,160600,157553200,5600,5600,5600,5600,0
20230629,160500,157553200,5600,5600,5600,5600,0
20230629,160400,157553200,5600,5600,5600,5600,0
20230629,160300,157553200,5600,5600,5600,5600,0
20230629,160200,157553200,5600,5600,5600,5600,0
20230629,160100,157553200,5600,5600,5600,5600,0
20230629,160000,157553200,5600,5600,5600,5600,0
20230629,155900,157553200,5600,5600,5600,5600,0
20230629,155800,157553200,5600,5600,5600,5600,0
20230629,155700,157553200,5600,5600,5600,5600,0
20230629,155600,157553200,5600,5600,5600,5600,0
20230629,155500,157553200,5600,5600,5600,5600,0
20230629,155400,157553200,5600,5600,5600,5600,0
20230629,155300,157553200,5600,5600,5600,5600,0
20230629,155200,157553200,5600,5600,5600,5600,0
20230629,155100,157553200,5600,5600,5600,5600,0
20230629,155000,157553200,5600,5600,5600,5600,0
20230629,154900,157553200,5600,5600,5600,5600,0
20230629,154800,157553200,5600,5600,5600,5600,0
20230629,154700,157553200,5600,5600,5600,5600,0
20230629,154600,157553200,5600,5600,5600,5600,0
20230629,154500,157553200,5600,5600,5600,5600,0
20230629,154400,157553200,5600,5600,5600,5600,840
20230629,154300,157553200,5600,5600,5600,5600,0
20230629,154200,157553200,5600,5600,5600,5600,0
20230629,154100,157553200,5600,5600,5600,5600,0
20230629,154000,157553200,5600,5600,5600,5600,0
20230629,153900,157553200,5600,5600,5600,5600,0
20230629,153800,157553200,5600,5600,5600,5600,0
20230629,153700,157553200,5600,5600,5600,5600,0
20230629,153600,157553200,5600,5600,5600,5600,0
20230629,153500,157553200,5600,5600,5600,5600,0
20230629,153400,157553200,5600,5600,5600,5600,0
20230629,153300,157553200,5600,5600,5600,5600,0
20230629,153200,157553200,5600,5600,5600,5600,0
20230629,153100,157553200,5600,5600,5600,5600,0
20230629,153000,157553200,5600,5600,5600,5600,840
20230629,152900,152849200,5610,5610,5610,5610,0
20230629,152800,152849200,5610,5610,5610,5610,0
20230629,152700,152849200,5610,5610,5610,5610,0
20230629,152600,152849200,5610,5610,5610,5610,0
20230629,152500,152849200,5610,5610,5610,5610,0
20230629,152400,152849200,5610,5610,5610,5610,0
20230629,152300,152849200,5610,5610,5610,5610,0
20230629,152200,152849200,5610,5610,5610,5610,0
20230629,152100,152849200,5610,5610,5610,5610,0
20230629,152000,152849200,5610,5610,5610,5610,0
20230629,151900,152849200,5610,5620,5620,5610,85
20230629,151800,152371510,5620,5620,5620,5620,0
20230629,151700,152371510,5620,5610,5620,5610,15
20230629,151600,152287260,5620,5620,5620,5620,0
20230629,151500,152287260,5620,5620,5620,5620,0
20230629,151400,152287260,5620,5620,5620,5620,40
20230629,151300,152062460,5620,5600,5620,5600,106
20230629,151200,151468840,5600,5600,5600,5600,52
20230629,151100,151177640,5600,5600,5600,5600,34
20230629,151000,150987240,5610,5610,5610,5610,1
20230629,150900,150981630,5610,5610,5610,5610,150
20230629,150800,150140130,5630,5630,5630,5630,6
20230629,150700,150106350,5630,5630,5630,5630,3
20230629,150600,150089460,5600,5600,5600,5600,0
20230629,150500,150089460,5600,5600,5600,5600,0
20230629,150400,150089460,5600,5600,5600,5600,0
20230629,150300,150089460,5600,5600,5600,5600,0
20230629,150200,150089460,5600,5600,5600,5600,9
20230629,150100,150039060,5600,5610,5610,5600,33
20230629,150000,149854140,5630,5630,5630,5630,0
20230629,145900,149854140,5630,5630,5630,5630,0
20230629,145800,149854140,5630,5630,5630,5630,2
20230629,145700,149842880,5630,5630,5630,5630,0
20230629,145600,149842880,5630,5630,5630,5630,1
20230629,145500,149837250,5600,5600,5610,5600,1006
20230629,145400,144203640,5600,5600,5600,5600,0
20230629,145300,144203640,5600,5600,5600,5600,77
20230629,145200,143772440,5620,5600,5620,5600,212
20230629,145100,142585180,5620,5600,5620,5600,701
20230629,145000,138659560,5620,5620,5620,5620,2
20230629,144900,138648320,5600,5600,5600,5600,0
20230629,144800,138648320,5600,5600,5600,5600,1
20230629,144700,138642720,5610,5610,5610,5610,197
20230629,144600,137537550,5610,5610,5610,5610,0
20230629,144500,137537550,5610,5610,5610,5610,300
20230629,144400,135854550,5640,5640,5640,5640,0
20230629,144300,135854550,5640,5640,5640,5640,0
20230629,144200,135854550,5640,5640,5640,5640,0
20230629,144100,135854550,5640,5640,5640,5640,1
20230629,144000,135848910,5640,5640,5640,5640,0
20230629,143900,135848910,5640,5640,5640,5640,2
20230629,143800,135837630,5610,5610,5610,5610,774
20230629,143700,131495490,5630,5610,5630,5610,3
20230629,143600,131478620,5610,5610,5610,5610,87
20230629,143500,130990550,5640,5640,5640,5640,0
20230629,143400,130990550,5640,5640,5640,5640,2
20230629,143300,130979270,5610,5610,5610,5610,0
20230629,143200,130979270,5610,5610,5610,5610,11
20230629,143100,130917560,5640,5610,5640,5610,29
20230629,143000,130754450,5630,5630,5630,5630,0
20230629,142900,130754450,5630,5630,5630,5630,0
20230629,142800,130754450,5630,5630,5630,5630,1
20230629,142700,130748820,5630,5620,5630,5610,840
20230629,142600,126035940,5620,5620,5620,5620,1
20230629,142500,126030320,5640,5640,5640,5640,0
20230629,142400,126030320,5640,5640,5640,5640,0
20230629,142300,126030320,5640,5640,5640,5640,0
20230629,142200,126030320,5640,5640,5640,5640,0
20230629,142100,126030320,5640,5640,5640,5640,0
20230629,142000,126030320,5640,5640,5640,5640,5
20230629,141900,126002120,5610,5610,5610,5610,22
20230629,141800,125878700,5610,5640,5640,5610,4
20230629,141700,125856170,5630,5630,5630,5630,2
20230629,141600,125844910,5630,5630,5630,5630,0
20230629,141500,125844910,5630,5630,5630,5630,642
20230629,141400,122230450,5630,5630,5630,5630,1
20230629,141300,122224820,5630,5630,5630,5630,0
20230629,141200,122224820,5630,5640,5640,5630,15
20230629,141100,122140350,5610,5610,5610,5610,0
20230629,141000,122140350,5610,5610,5610,5610,1
20230629,140900,122134740,5640,5640,5640,5640,1
20230629,140800,122129100,5640,5640,5640,5640,1
20230629,140700,122123460,5640,5640,5640,5640,0
20230629,140600,122123460,5640,5640,5640,5640,0
20230629,140500,122123460,5640,5640,5640,5640,0
20230629,140400,122123460,5640,5640,5640,5640,2
20230629,140300,122112180,5640,5640,5640,5640,0
20230629,140200,122112180,5640,5640,5640,5640,3
20230629,140100,122095260,5610,5610,5610,5610,152
20230629,140000,121242540,5610,5630,5630,5610,797
20230629,135900,116766790,5650,5650,5650,5650,0
20230629,135800,116766790,5650,5650,5650,5650,0
20230629,135700,116766790,5650,5650,5650,5650,0
20230629,135600,116766790,5650,5650,5650,5650,0
20230629,135500,116766790,5650,5650,5650,5650,0
20230629,135400,116766790,5650,5650,5650,5650,0
20230629,135300,116766790,5650,5650,5650,5650,0
20230629,135200,116766790,5650,5650,5650,5650,0
20230629,135100,116766790,5650,5650,5650,5650,0
20230629,135000,116766790,5650,5650,5650,5650,19
20230629,134900,116659440,5620,5620,5620,5620,0
20230629,134800,116659440,5620,5620,5620,5620,99
20230629,134700,116103060,5620,5620,5620,5620,0
20230629,134600,116103060,5620,5620,5620,5620,55
20230629,134500,115793960,5620,5630,5630,5620,29
20230629,134400,115630960,5620,5620,5620,5620,0
20230629,134300,115630960,5620,5620,5620,5620,0
20230629,134200,115630960,5620,5620,5620,5620,0
20230629,134100,115630960,5620,5620,5620,5620,0
20230629,134000,115630960,5620,5620,5620,5620,5
20230629,133900,115602860,5620,5620,5620,5620,31
20230629,133800,115428640,5620,5620,5620,5620,11
20230629,133700,115366820,5620,5620,5620,5620,15
20230629,133600,115282520,5620,5620,5620,5620,0
20230629,133500,115282520,5620,5620,5620,5620,278
20230629,133400,113720160,5650,5650,5650,5650,0
20230629,133300,113720160,5650,5650,5650,5650,0
20230629,133200,113720160,5650,5650,5650,5650,0
20230629,133100,113720160,5650,5650,5650,5650,0
20230629,133000,113720160,5650,5650,5650,5650,0
20230629,132900,113720160,5650,5650,5650,5650,0
20230629,132800,113720160,5650,5650,5650,5650,0
20230629,132700,113720160,5650,5650,5650,5650,0
20230629,132600,113720160,5650,5650,5650,5650,0
20230629,132500,113720160,5650,5650,5650,5650,0
20230629,132400,113720160,5650,5650,5650,5650,0
20230629,132300,113720160,5650,5650,5650,5650,0
20230629,132200,113720160,5650,5650,5650,5650,2
20230629,132100,113708860,5620,5620,5620,5620,955
20230629,132000,108341760,5630,5630,5630,5630,45
20230629,131900,108088410,5630,5630,5630,5630,0
20230629,131800,108088410,5630,5630,5630,5630,0
20230629,131700,108088410,5630,5630,5630,5630,0
20230629,131600,108088410,5630,5630,5630,5630,0
20230629,131500,108088410,5630,5650,5650,5630,12
20230629,131400,108020830,5650,5650,5650,5650,0
20230629,131300,108020830,5650,5650,5650,5650,0
20230629,131200,108020830,5650,5650,5650,5650,0
20230629,131100,108020830,5650,5650,5650,5650,2
20230629,131000,108009530,5630,5630,5630,5630,0
20230629,130900,108009530,5630,5630,5630,5630,0
20230629,130800,108009530,5630,5630,5630,5630,0
20230629,130700,108009530,5630,5630,5630,5630,16
20230629,130600,107919450,5630,5630,5630,5630,0
20230629,130500,107919450,5630,5630,5630,5630,24
20230629,130400,107784330,5630,5630,5630,5630,0
20230629,130300,107784330,5630,5630,5630,5630,0
20230629,130200,107784330,5630,5630,5630,5630,10
20230629,130100,107728030,5630,5630,5630,5630,0
20230629,130000,107728030,5630,5630,5630,5630,300
20230629,125900,106039030,5650,5650,5650,5650,0
20230629,125800,106039030,5650,5650,5650,5650,2
20230629,125700,106027730,5640,5640,5640,5640,0
20230629,125600,106027730,5640,5640,5640,5640,39
20230629,125500,105807770,5640,5640,5640,5640,200
20230629,125400,104679770,5650,5650,5650,5650,0
20230629,125300,104679770,5650,5650,5650,5650,0
20230629,125200,104679770,5650,5660,5660,5650,12
20230629,125100,104611950,5640,5640,5640,5640,500
20230629,125000,101791950,5660,5660,5660,5660,2
20230629,124900,101780630,5630,5640,5640,5630,151
20230629,124800,100929200,5650,5650,5650,5650,0
20230629,124700,100929200,5650,5630,5650,5630,910
20230629,124600,95805700,5660,5660,5660,5660,30
20230629,124500,95635900,5660,5660,5660,5660,0
20230629,124400,95635900,5660,5650,5660,5650,2
20230629,124300,95624590,5660,5660,5660,5660,0
20230629,124200,95624590,5660,5660,5660,5660,0
20230629,124100,95624590,5660,5660,5660,5660,6
20230629,124000,95590630,5660,5640,5660,5640,192
20230629,123900,94507710,5650,5650,5650,5650,0
20230629,123800,94507710,5650,5650,5650,5650,0
20230629,123700,94507710,5650,5650,5650,5650,180
20230629,123600,93490710,5650,5650,5650,5650,0
20230629,123500,93490710,5650,5650,5650,5650,0
20230629,123400,93490710,5650,5650,5650,5650,0
20230629,123300,93490710,5650,5650,5650,5650,1
20230629,123200,93485060,5660,5660,5660,5660,0
20230629,123100,93485060,5660,5660,5660,5660,0
20230629,123000,93485060,5660,5660,5660,5660,0
20230629,122900,93485060,5660,5660,5660,5660,0
20230629,122800,93485060,5660,5660,5660,5660,0
20230629,122700,93485060,5660,5660,5660,5660,1
20230629,122600,93479400,5660,5660,5660,5660,0
20230629,122500,93479400,5660,5660,5660,5660,2
20230629,122400,93468080,5640,5640,5640,5640,0
20230629,122300,93468080,5640,5640,5640,5640,25
20230629,122200,93327080,5650,5650,5650,5650,0
20230629,122100,93327080,5650,5650,5650,5650,0
20230629,122000,93327080,5650,5650,5650,5650,0
20230629,121900,93327080,5650,5650,5650,5650,0
20230629,121800,93327080,5650,5650,5650,5650,1
20230629,121700,93321430,5640,5640,5640,5640,20
20230629,121600,93208630,5630,5630,5630,5630,0
20230629,121500,93208630,5630,5630,5630,5630,0
20230629,121400,93208630,5630,5630,5630,5630,67
20230629,121300,92831420,5630,5630,5630,5630,150
20230629,121200,91986920,5640,5640,5640,5640,11
20230629,121100,91924880,5630,5630,5630,5630,0
20230629,121000,91924880,5630,5630,5630,5630,0
20230629,120900,91924880,5630,5630,5630,5630,11
20230629,120800,91862950,5630,5630,5630,5630,0
20230629,120700,91862950,5630,5630,5630,5630,0
20230629,120600,91862950,5630,5630,5630,5630,0
20230629,120500,91862950,5630,5630,5630,5630,0
20230629,120400,91862950,5630,5630,5630,5630,0
20230629,120300,91862950,5630,5630,5630,5630,422
20230629,120200,89487090,5620,5630,5630,5620,301
20230629,120100,87792590,5630,5630,5630,5630,12
20230629,120000,87725030,5660,5660,5660,5660,0
20230629,115900,87725030,5660,5660,5660,5660,0
20230629,115800,87725030,5660,5660,5660,5660,3
20230629,115700,87708050,5640,5640,5640,5640,0
20230629,115600,87708050,5640,5640,5640,5640,0
20230629,115500,87708050,5640,5640,5640,5640,37
20230629,115400,87499370,5640,5640,5640,5640,0
20230629,115300,87499370,5640,5640,5640,5640,0
20230629,115200,87499370,5640,5640,5640,5640,0
20230629,115100,87499370,5640,5640,5640,5640,0
20230629,115000,87499370,5640,5640,5640,5640,0
20230629,114900,87499370,5640,5640,5640,5640,11
20230629,114800,87437330,5640,5640,5640,5640,0
20230629,114700,87437330,5640,5640,5640,5640,0
20230629,114600,87437330,5640,5640,5640,5640,69
20230629,114500,87048170,5640,5640,5640,5640,0
20230629,114400,87048170,5640,5650,5650,5640,10
20230629,114300,86991720,5640,5640,5640,5640,0
20230629,114200,86991720,5640,5640,5640,5640,0
20230629,114100,86991720,5640,5640,5640,5640,0
20230629,114000,86991720,5640,5640,5640,5640,0
20230629,113900,86991720,5640,5640,5640,5640,1
20230629,113800,86986080,5640,5640,5640,5640,1
20230629,113700,86980440,5660,5660,5660,5660,0
20230629,113600,86980440,5660,5660,5660,5660,0
20230629,113500,86980440,5660,5660,5660,5660,0
20230629,113400,86980440,5660,5660,5660,5660,10
20230629,113300,86923840,5640,5640,5640,5640,0
20230629,113200,86923840,5640,5640,5640,5640,1
20230629,113100,86918200,5650,5650,5650,5650,0
20230629,113000,86918200,5650,5650,5650,5650,390
20230629,112900,84714700,5650,5650,5650,5650,0
20230629,112800,84714700,5650,5650,5650,5650,0
20230629,112700,84714700,5650,5650,5650,5650,0
20230629,112600,84714700,5650,5650,5650,5650,10
20230629,112500,84658200,5640,5620,5640,5620,201
20230629,112400,83524580,5620,5620,5620,5620,0
20230629,112300,83524580,5620,5620,5620,5620,0
20230629,112200,83524580,5620,5620,5620,5620,0
20230629,112100,83524580,5620,5620,5620,5620,0
20230629,112000,83524580,5620,5620,5620,5620,0
20230629,111900,83524580,5620,5620,5620,5620,0
20230629,111800,83524580,5620,5620,5620,5620,40
20230629,111700,83299780,5620,5620,5620,5620,0
20230629,111600,83299780,5620,5620,5620,5620,0
20230629,111500,83299780,5620,5620,5620,5620,0
20230629,111400,83299780,5620,5620,5620,5620,380
20230629,111300,81164180,5620,5620,5620,5620,0
20230629,111200,81164180,5620,5620,5620,5620,0
20230629,111100,81164180,5620,5620,5620,5620,271
20230629,111000,79641160,5620,5620,5620,5620,1
20230629,110900,79635540,5620,5620,5620,5620,0
20230629,110800,79635540,5620,5620,5620,5620,0
20230629,110700,79635540,5620,5620,5620,5620,0
20230629,110600,79635540,5620,5620,5620,5620,75
20230629,110500,79214040,5630,5630,5630,5630,0
20230629,110400,79214040,5630,5630,5630,5630,0
20230629,110300,79214040,5630,5630,5630,5630,0
20230629,110200,79214040,5630,5630,5630,5630,824
20230629,110100,74574920,5630,5630,5630,5630,0
20230629,110000,74574920,5630,5630,5630,5630,0
20230629,105900,74574920,5630,5630,5630,5630,11
20230629,105800,74512990,5630,5630,5630,5630,0
20230629,105700,74512990,5630,5640,5640,5630,73
20230629,105600,74101300,5660,5660,5660,5660,0
20230629,105500,74101300,5660,5660,5660,5660,1
20230629,105400,74095640,5640,5640,5640,5640,0
20230629,105300,74095640,5640,5640,5640,5640,11
20230629,105200,74033600,5640,5640,5640,5640,11
20230629,105100,73971560,5640,5640,5640,5640,0
20230629,105000,73971560,5640,5640,5640,5640,0
20230629,104900,73971560,5640,5640,5640,5640,11
20230629,104800,73909520,5630,5630,5630,5630,0
20230629,104700,73909520,5630,5630,5630,5630,0
20230629,104600,73909520,5630,5630,5630,5630,0
20230629,104500,73909520,5630,5630,5630,5630,0
20230629,104400,73909520,5630,5630,5630,5630,0
20230629,104300,73909520,5630,5630,5630,5630,10
20230629,104200,73853220,5630,5640,5640,5630,313
20230629,104100,72090730,5630,5630,5630,5630,0
20230629,104000,72090730,5630,5630,5630,5630,0
20230629,103900,72090730,5630,5630,5630,5630,10
20230629,103800,72034430,5630,5630,5630,5630,12
20230629,103700,71966870,5630,5650,5650,5630,2055
20230629,103600,60375700,5650,5650,5650,5650,0
20230629,103500,60375700,5650,5650,5650,5650,4
20230629,103400,60353100,5650,5650,5650,5650,0
20230629,103300,60353100,5650,5650,5650,5650,0
20230629,103200,60353100,5650,5670,5670,5650,1708
20230629,103100,50696710,5660,5660,5660,5660,0
20230629,103000,50696710,5660,5660,5660,5660,21
20230629,102900,50577850,5660,5660,5660,5660,0
20230629,102800,50577850,5660,5660,5660,5660,0
20230629,102700,50577850,5660,5660,5660,5660,0
20230629,102600,50577850,5660,5660,5660,5660,12
20230629,102500,50509930,5660,5660,5660,5660,0
20230629,102400,50509930,5660,5660,5660,5660,0
20230629,102300,50509930,5660,5660,5660,5660,10
20230629,102200,50453330,5660,5660,5660,5660,0
20230629,102100,50453330,5660,5660,5660,5660,0
20230629,102000,50453330,5660,5660,5660,5660,0
20230629,101900,50453330,5660,5660,5660,5660,2
20230629,101800,50442010,5660,5660,5660,5660,0
20230629,101700,50442010,5660,5660,5660,5660,0
20230629,101600,50442010,5660,5660,5660,5660,10
20230629,101500,50385410,5660,5660,5660,5660,0
20230629,101400,50385410,5660,5660,5660,5660,10
20230629,101300,50328810,5660,5660,5660,5660,0
20230629,101200,50328810,5660,5660,5660,5660,0
20230629,101100,50328810,5660,5660,5660,5660,0
20230629,101000,50328810,5660,5660,5660,5660,0
20230629,100900,50328810,5660,5660,5660,5660,0
20230629,100800,50328810,5660,5670,5670,5660,250
20230629,100700,48911320,5670,5670,5670,5670,33
20230629,100600,48724210,5670,5670,5670,5670,20
20230629,100500,48610810,5670,5670,5670,5670,0
20230629,100400,48610810,5670,5670,5670,5670,0
20230629,100300,48610810,5670,5670,5670,5670,0
20230629,100200,48610810,5670,5670,5670,5670,0
20230629,100100,48610810,5670,5670,5670,5670,0
20230629,100000,48610810,5670,5670,5670,5670,1
20230629,095900,48605140,5670,5670,5670,5670,0
20230629,095800,48605140,5670,5670,5670,5670,1
20230629,095700,48599470,5660,5660,5660,5660,0
20230629,095600,48599470,5660,5660,5660,5660,200
20230629,095500,47467470,5660,5660,5660,5660,0
20230629,095400,47467470,5660,5660,5660,5660,5
20230629,095300,47439170,5660,5660,5660,5660,64
20230629,095200,47076930,5660,5680,5680,5660,11
20230629,095100,47014470,5660,5660,5660,5660,0
20230629,095000,47014470,5660,5660,5660,5660,117
20230629,094900,46352250,5660,5660,5660,5660,75
20230629,094800,45927750,5660,5660,5660,5660,0
20230629,094700,45927750,5660,5660,5660,5660,11
20230629,094600,45865490,5660,5660,5660,5660,0
20230629,094500,45865490,5660,5660,5660,5660,58
20230629,094400,45537210,5660,5680,5680,5660,2
20230629,094300,45525870,5650,5650,5650,5650,1
20230629,094200,45520220,5660,5660,5660,5660,117
20230629,094100,44858000,5650,5650,5650,5650,0
20230629,094000,44858000,5650,5650,5650,5650,10
20230629,093900,44801500,5650,5660,5660,5650,14
20230629,093800,44722270,5660,5660,5660,5660,361
20230629,093700,42679010,5660,5660,5660,5660,11
20230629,093600,42616750,5660,5660,5660,5660,0
20230629,093500,42616750,5660,5660,5660,5660,11
20230629,093400,42554490,5660,5660,5660,5660,0
20230629,093300,42554490,5660,5660,5660,5660,100
20230629,093200,41988490,5660,5660,5660,5660,1
20230629,093100,41982830,5690,5660,5690,5660,107
20230629,093000,41377180,5690,5690,5690,5690,10
20230629,092900,41320280,5690,5660,5690,5660,6
20230629,092800,41286170,5670,5670,5670,5670,179
20230629,092700,40271240,5670,5670,5680,5670,410
20230629,092600,37946260,5670,5680,5690,5670,26
20230629,092500,37798750,5670,5670,5670,5670,190
20230629,092400,36721450,5680,5680,5680,5680,435
20230629,092300,34250650,5680,5680,5680,5680,0
20230629,092200,34250650,5680,5680,5680,5680,10
20230629,092100,34193850,5680,5690,5690,5680,180
20230629,092000,33171350,5680,5690,5690,5680,171
20230629,091900,32198680,5690,5680,5690,5680,12
20230629,091800,32130510,5680,5700,5700,5680,148
20230629,091700,31288590,5690,5690,5690,5690,549
20230629,091600,28164780,5690,5680,5690,5680,89
20230629,091500,27659250,5660,5660,5660,5660,0
20230629,091400,27659250,5660,5660,5660,5660,10
20230629,091300,27602650,5650,5650,5650,5650,39
20230629,091200,27382300,5640,5670,5670,5640,633
20230629,091100,23803480,5690,5690,5690,5690,6
20230629,091000,23769340,5700,5670,5700,5660,225
20230629,090900,22491300,5670,5690,5690,5670,27
20230629,090800,22338190,5690,5680,5690,5680,568
20230629,090700,19106840,5640,5650,5650,5640,194
20230629,090600,18012290,5640,5640,5640,5640,22
20230629,090500,17888210,5680,5680,5690,5680,28
20230629,090400,17729080,5640,5650,5650,5640,48
20230629,090300,17458020,5650,5690,5690,5640,365
20230629,090200,15394140,5670,5650,5670,5640,283
20230629,090100,13795210,5650,5660,5660,5650,2114
20230629,090000,1839500,5660,5660,5660,5660,325