KissMeData/331920/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,203600,869163235,4990,4990,4990,4990,3559
20230629,203500,869163235,4990,4990,4990,4990,0
20230629,203400,869163235,4990,4990,4990,4990,0
20230629,203300,869163235,4990,4990,4990,4990,0
20230629,203200,869163235,4990,4990,4990,4990,0
20230629,203100,869163235,4990,4990,4990,4990,0
20230629,203000,869163235,4990,4990,4990,4990,0
20230629,202900,869163235,4990,4990,4990,4990,0
20230629,202800,869163235,4990,4990,4990,4990,0
20230629,202700,869163235,4990,4990,4990,4990,0
20230629,202600,869163235,4990,4990,4990,4990,0
20230629,202500,869163235,4990,4990,4990,4990,0
20230629,202400,869163235,4990,4990,4990,4990,0
20230629,202300,869163235,4990,4990,4990,4990,0
20230629,202200,869163235,4990,4990,4990,4990,0
20230629,202100,869163235,4990,4990,4990,4990,0
20230629,202000,869163235,4990,4990,4990,4990,0
20230629,201900,869163235,4990,4990,4990,4990,0
20230629,201800,869163235,4990,4990,4990,4990,0
20230629,201700,869163235,4990,4990,4990,4990,0
20230629,201600,869163235,4990,4990,4990,4990,0
20230629,201500,869163235,4990,4990,4990,4990,0
20230629,201400,869163235,4990,4990,4990,4990,0
20230629,201300,869163235,4990,4990,4990,4990,0
20230629,201200,869163235,4990,4990,4990,4990,0
20230629,201100,869163235,4990,4990,4990,4990,0
20230629,201000,869163235,4990,4990,4990,4990,0
20230629,200900,869163235,4990,4990,4990,4990,0
20230629,200800,869163235,4990,4990,4990,4990,0
20230629,200700,869163235,4990,4990,4990,4990,0
20230629,200600,869163235,4990,4990,4990,4990,3559
20230629,200500,869163235,4990,4990,4990,4990,0
20230629,200400,869163235,4990,4990,4990,4990,0
20230629,200300,869163235,4990,4990,4990,4990,0
20230629,200200,869163235,4990,4990,4990,4990,0
20230629,200100,869163235,4990,4990,4990,4990,0
20230629,200000,869163235,4990,4990,4990,4990,0
20230629,195900,869163235,4990,4990,4990,4990,0
20230629,195800,869163235,4990,4990,4990,4990,0
20230629,195700,869163235,4990,4990,4990,4990,0
20230629,195600,869163235,4990,4990,4990,4990,0
20230629,195500,869163235,4990,4990,4990,4990,0
20230629,195400,869163235,4990,4990,4990,4990,0
20230629,195300,869163235,4990,4990,4990,4990,0
20230629,195200,869163235,4990,4990,4990,4990,0
20230629,195100,869163235,4990,4990,4990,4990,0
20230629,195000,869163235,4990,4990,4990,4990,0
20230629,194900,869163235,4990,4990,4990,4990,0
20230629,194800,869163235,4990,4990,4990,4990,0
20230629,194700,869163235,4990,4990,4990,4990,0
20230629,194600,869163235,4990,4990,4990,4990,0
20230629,194500,869163235,4990,4990,4990,4990,0
20230629,194400,869163235,4990,4990,4990,4990,0
20230629,194300,869163235,4990,4990,4990,4990,0
20230629,194200,869163235,4990,4990,4990,4990,0
20230629,194100,869163235,4990,4990,4990,4990,0
20230629,194000,869163235,4990,4990,4990,4990,0
20230629,193900,869163235,4990,4990,4990,4990,0
20230629,193800,869163235,4990,4990,4990,4990,0
20230629,193700,869163235,4990,4990,4990,4990,0
20230629,193600,869163235,4990,4990,4990,4990,3559
20230629,193500,869163235,4990,4990,4990,4990,0
20230629,193400,869163235,4990,4990,4990,4990,0
20230629,193300,869163235,4990,4990,4990,4990,0
20230629,193200,869163235,4990,4990,4990,4990,0
20230629,193100,869163235,4990,4990,4990,4990,0
20230629,193000,869163235,4990,4990,4990,4990,0
20230629,192900,869163235,4990,4990,4990,4990,0
20230629,192800,869163235,4990,4990,4990,4990,0
20230629,192700,869163235,4990,4990,4990,4990,0
20230629,192600,869163235,4990,4990,4990,4990,0
20230629,192500,869163235,4990,4990,4990,4990,0
20230629,192400,869163235,4990,4990,4990,4990,0
20230629,192300,869163235,4990,4990,4990,4990,0
20230629,192200,869163235,4990,4990,4990,4990,0
20230629,192100,869163235,4990,4990,4990,4990,0
20230629,192000,869163235,4990,4990,4990,4990,0
20230629,191900,869163235,4990,4990,4990,4990,0
20230629,191800,869163235,4990,4990,4990,4990,0
20230629,191700,869163235,4990,4990,4990,4990,0
20230629,191600,869163235,4990,4990,4990,4990,0
20230629,191500,869163235,4990,4990,4990,4990,0
20230629,191400,869163235,4990,4990,4990,4990,0
20230629,191300,869163235,4990,4990,4990,4990,0
20230629,191200,869163235,4990,4990,4990,4990,0
20230629,191100,869163235,4990,4990,4990,4990,0
20230629,191000,869163235,4990,4990,4990,4990,0
20230629,190900,869163235,4990,4990,4990,4990,0
20230629,190800,869163235,4990,4990,4990,4990,0
20230629,190700,869163235,4990,4990,4990,4990,0
20230629,190600,869163235,4990,4990,4990,4990,3559
20230629,190500,869163235,4990,4990,4990,4990,0
20230629,190400,869163235,4990,4990,4990,4990,0
20230629,190300,869163235,4990,4990,4990,4990,0
20230629,190200,869163235,4990,4990,4990,4990,0
20230629,190100,869163235,4990,4990,4990,4990,0
20230629,190000,869163235,4990,4990,4990,4990,0
20230629,185900,869163235,4990,4990,4990,4990,0
20230629,185800,869163235,4990,4990,4990,4990,0
20230629,185700,869163235,4990,4990,4990,4990,0
20230629,185600,869163235,4990,4990,4990,4990,0
20230629,185500,869163235,4990,4990,4990,4990,0
20230629,185400,869163235,4990,4990,4990,4990,0
20230629,185300,869163235,4990,4990,4990,4990,0
20230629,185200,869163235,4990,4990,4990,4990,0
20230629,185100,869163235,4990,4990,4990,4990,0
20230629,185000,869163235,4990,4990,4990,4990,0
20230629,184900,869163235,4990,4990,4990,4990,0
20230629,184800,869163235,4990,4990,4990,4990,0
20230629,184700,869163235,4990,4990,4990,4990,0
20230629,184600,869163235,4990,4990,4990,4990,0
20230629,184500,869163235,4990,4990,4990,4990,0
20230629,184400,869163235,4990,4990,4990,4990,0
20230629,184300,869163235,4990,4990,4990,4990,0
20230629,184200,869163235,4990,4990,4990,4990,0
20230629,184100,869163235,4990,4990,4990,4990,0
20230629,184000,869163235,4990,4990,4990,4990,0
20230629,183900,869163235,4990,4990,4990,4990,0
20230629,183800,869163235,4990,4990,4990,4990,0
20230629,183700,869163235,4990,4990,4990,4990,0
20230629,183600,869163235,4990,4990,4990,4990,3559
20230629,183500,869163235,4990,4990,4990,4990,0
20230629,183400,869163235,4990,4990,4990,4990,0
20230629,183300,869163235,4990,4990,4990,4990,0
20230629,183200,869163235,4990,4990,4990,4990,0
20230629,183100,869163235,4990,4990,4990,4990,0
20230629,183000,869163235,4990,4990,4990,4990,0
20230629,182900,869163235,4990,4990,4990,4990,0
20230629,182800,869163235,4990,4990,4990,4990,0
20230629,182700,869163235,4990,4990,4990,4990,0
20230629,182600,869163235,4990,4990,4990,4990,0
20230629,182500,869163235,4990,4990,4990,4990,0
20230629,182400,869163235,4990,4990,4990,4990,0
20230629,182300,869163235,4990,4990,4990,4990,0
20230629,182200,869163235,4990,4990,4990,4990,0
20230629,182100,869163235,4990,4990,4990,4990,0
20230629,182000,869163235,4990,4990,4990,4990,0
20230629,181900,869163235,4990,4990,4990,4990,0
20230629,181800,869163235,4990,4990,4990,4990,0
20230629,181700,869163235,4990,4990,4990,4990,0
20230629,181600,869163235,4990,4990,4990,4990,0
20230629,181500,869163235,4990,4990,4990,4990,0
20230629,181400,869163235,4990,4990,4990,4990,0
20230629,181300,869163235,4990,4990,4990,4990,0
20230629,181200,869163235,4990,4990,4990,4990,0
20230629,181100,869163235,4990,4990,4990,4990,0
20230629,181000,869163235,4990,4990,4990,4990,0
20230629,180900,869163235,4990,4990,4990,4990,0
20230629,180800,869163235,4990,4990,4990,4990,0
20230629,180700,869163235,4990,4990,4990,4990,0
20230629,180600,869163235,4990,4990,4990,4990,3559
20230629,180500,869163235,4990,4990,4990,4990,0
20230629,180400,869163235,4990,4990,4990,4990,0
20230629,180300,869163235,4990,4990,4990,4990,0
20230629,180200,869163235,4990,4990,4990,4990,0
20230629,180100,869163235,4990,4990,4990,4990,0
20230629,180000,869163235,4990,4990,4990,4990,0
20230629,175900,869163235,4990,4990,4990,4990,0
20230629,175800,869163235,4990,4990,4990,4990,0
20230629,175700,869163235,4990,4990,4990,4990,0
20230629,175600,869163235,4990,4990,4990,4990,0
20230629,175500,869163235,4990,4990,4990,4990,0
20230629,175400,869163235,4990,4990,4990,4990,0
20230629,175300,869163235,4990,4990,4990,4990,0
20230629,175200,869163235,4990,4990,4990,4990,0
20230629,175100,869163235,4990,4990,4990,4990,0
20230629,175000,869163235,4990,4990,4990,4990,0
20230629,174900,869163235,4990,4990,4990,4990,0
20230629,174800,869163235,4990,4990,4990,4990,0
20230629,174700,869163235,4990,4990,4990,4990,0
20230629,174600,869163235,4990,4990,4990,4990,0
20230629,174500,869163235,4990,4990,4990,4990,0
20230629,174400,869163235,4990,4990,4990,4990,0
20230629,174300,869163235,4990,4990,4990,4990,0
20230629,174200,869163235,4990,4990,4990,4990,0
20230629,174100,869163235,4990,4990,4990,4990,0
20230629,174000,869163235,4990,4990,4990,4990,0
20230629,173900,869163235,4990,4990,4990,4990,0
20230629,173800,869163235,4990,4990,4990,4990,0
20230629,173700,869163235,4990,4990,4990,4990,0
20230629,173600,869163235,4990,4990,4990,4990,3559
20230629,173500,869163235,4990,4990,4990,4990,0
20230629,173400,869163235,4990,4990,4990,4990,0
20230629,173300,869163235,4990,4990,4990,4990,0
20230629,173200,869163235,4990,4990,4990,4990,0
20230629,173100,869163235,4990,4990,4990,4990,0
20230629,173000,869163235,4990,4990,4990,4990,0
20230629,172900,869163235,4990,4990,4990,4990,0
20230629,172800,869163235,4990,4990,4990,4990,0
20230629,172700,869163235,4990,4990,4990,4990,0
20230629,172600,869163235,4990,4990,4990,4990,0
20230629,172500,869163235,4990,4990,4990,4990,0
20230629,172400,869163235,4990,4990,4990,4990,0
20230629,172300,869163235,4990,4990,4990,4990,0
20230629,172200,869163235,4990,4990,4990,4990,0
20230629,172100,869163235,4990,4990,4990,4990,0
20230629,172000,869163235,4990,4990,4990,4990,0
20230629,171900,869163235,4990,4990,4990,4990,0
20230629,171800,869163235,4990,4990,4990,4990,0
20230629,171700,869163235,4990,4990,4990,4990,0
20230629,171600,869163235,4990,4990,4990,4990,0
20230629,171500,869163235,4990,4990,4990,4990,0
20230629,171400,869163235,4990,4990,4990,4990,0
20230629,171300,869163235,4990,4990,4990,4990,0
20230629,171200,869163235,4990,4990,4990,4990,0
20230629,171100,869163235,4990,4990,4990,4990,0
20230629,171000,869163235,4990,4990,4990,4990,0
20230629,170900,869163235,4990,4990,4990,4990,0
20230629,170800,869163235,4990,4990,4990,4990,0
20230629,170700,869163235,4990,4990,4990,4990,0
20230629,170600,869163235,4990,4990,4990,4990,3559
20230629,170500,869163235,4990,4990,4990,4990,0
20230629,170400,869163235,4990,4990,4990,4990,0
20230629,170300,869163235,4990,4990,4990,4990,0
20230629,170200,869163235,4990,4990,4990,4990,0
20230629,170100,869163235,4990,4990,4990,4990,0
20230629,170000,869163235,4990,4990,4990,4990,0
20230629,165900,869163235,4990,4990,4990,4990,0
20230629,165800,869163235,4990,4990,4990,4990,0
20230629,165700,869163235,4990,4990,4990,4990,0
20230629,165600,869163235,4990,4990,4990,4990,0
20230629,165500,869163235,4990,4990,4990,4990,0
20230629,165400,869163235,4990,4990,4990,4990,0
20230629,165300,869163235,4990,4990,4990,4990,0
20230629,165200,869163235,4990,4990,4990,4990,0
20230629,165100,869163235,4990,4990,4990,4990,0
20230629,165000,869163235,4990,4990,4990,4990,0
20230629,164900,869163235,4990,4990,4990,4990,0
20230629,164800,869163235,4990,4990,4990,4990,0
20230629,164700,869163235,4990,4990,4990,4990,0
20230629,164600,869163235,4990,4990,4990,4990,0
20230629,164500,869163235,4990,4990,4990,4990,0
20230629,164400,869163235,4990,4990,4990,4990,0
20230629,164300,869163235,4990,4990,4990,4990,0
20230629,164200,869163235,4990,4990,4990,4990,0
20230629,164100,869163235,4990,4990,4990,4990,0
20230629,164000,869163235,4990,4990,4990,4990,0
20230629,163900,869163235,4990,4990,4990,4990,0
20230629,163800,869163235,4990,4990,4990,4990,0
20230629,163700,869163235,4990,4990,4990,4990,0
20230629,163600,869163235,4990,4990,4990,4990,3559
20230629,163500,869163235,4990,4990,4990,4990,0
20230629,163400,869163235,4990,4990,4990,4990,0
20230629,163300,869163235,4990,4990,4990,4990,0
20230629,163200,869163235,4990,4990,4990,4990,0
20230629,163100,869163235,4990,4990,4990,4990,0
20230629,163000,869163235,4990,4990,4990,4990,0
20230629,162900,869163235,4990,4990,4990,4990,0
20230629,162800,869163235,4990,4990,4990,4990,0
20230629,162700,869163235,4990,4990,4990,4990,0
20230629,162600,869163235,4990,4990,4990,4990,0
20230629,162500,869163235,4990,4990,4990,4990,0
20230629,162400,869163235,4990,4990,4990,4990,0
20230629,162300,869163235,4990,4990,4990,4990,0
20230629,162200,869163235,4990,4990,4990,4990,0
20230629,162100,869163235,4990,4990,4990,4990,0
20230629,162000,869163235,4990,4990,4990,4990,0
20230629,161900,869163235,4990,4990,4990,4990,0
20230629,161800,869163235,4990,4990,4990,4990,0
20230629,161700,869163235,4990,4990,4990,4990,0
20230629,161600,869163235,4990,4990,4990,4990,0
20230629,161500,869163235,4990,4990,4990,4990,0
20230629,161400,869163235,4990,4990,4990,4990,0
20230629,161300,869163235,4990,4990,4990,4990,0
20230629,161200,869163235,4990,4990,4990,4990,0
20230629,161100,869163235,4990,4990,4990,4990,0
20230629,161000,869163235,4990,4990,4990,4990,0
20230629,160900,869163235,4990,4990,4990,4990,0
20230629,160800,869163235,4990,4990,4990,4990,0
20230629,160700,869163235,4990,4990,4990,4990,0
20230629,160600,869163235,4990,4990,4990,4990,3559
20230629,160500,869163235,4990,4990,4990,4990,0
20230629,160400,869163235,4990,4990,4990,4990,0
20230629,160300,869163235,4990,4990,4990,4990,0
20230629,160200,869163235,4990,4990,4990,4990,0
20230629,160100,869163235,4990,4990,4990,4990,0
20230629,160000,869163235,4990,4990,4990,4990,0
20230629,155900,869163235,4990,4990,4990,4990,0
20230629,155800,869163235,4990,4990,4990,4990,0
20230629,155700,869163235,4990,4990,4990,4990,0
20230629,155600,869163235,4990,4990,4990,4990,0
20230629,155500,869163235,4990,4990,4990,4990,0
20230629,155400,869163235,4990,4990,4990,4990,0
20230629,155300,869163235,4990,4990,4990,4990,0
20230629,155200,869163235,4990,4990,4990,4990,0
20230629,155100,869163235,4990,4990,4990,4990,0
20230629,155000,869163235,4990,4990,4990,4990,0
20230629,154900,869163235,4990,4990,4990,4990,0
20230629,154800,869163235,4990,4990,4990,4990,0
20230629,154700,869163235,4990,4990,4990,4990,0
20230629,154600,869163235,4990,4990,4990,4990,0
20230629,154500,869163235,4990,4990,4990,4990,0
20230629,154400,869163235,4990,4990,4990,4990,0
20230629,154300,869163235,4990,4990,4990,4990,0
20230629,154200,869163235,4990,4990,4990,4990,0
20230629,154100,869163235,4990,4990,4990,4990,0
20230629,154000,869163235,4990,4990,4990,4990,0
20230629,153900,869163235,4990,4990,4990,4990,0
20230629,153800,869163235,4990,4990,4990,4990,0
20230629,153700,869163235,4990,4990,4990,4990,0
20230629,153600,869163235,4990,4990,4990,4990,3559
20230629,153500,869163235,4990,4990,4990,4990,0
20230629,153400,869163235,4990,4990,4990,4990,0
20230629,153300,869163235,4990,4990,4990,4990,0
20230629,153200,869163235,4990,4990,4990,4990,0
20230629,153100,869163235,4990,4990,4990,4990,0
20230629,153000,869163235,4990,4990,4990,4990,3559
20230629,152900,851403825,5050,5050,5050,5050,0
20230629,152800,851403825,5050,5050,5050,5050,0
20230629,152700,851403825,5050,5050,5050,5050,0
20230629,152600,851403825,5050,5050,5050,5050,0
20230629,152500,851403825,5050,5050,5050,5050,0
20230629,152400,851403825,5050,5050,5050,5050,0
20230629,152300,851403825,5050,5050,5050,5050,0
20230629,152200,851403825,5050,5050,5050,5050,0
20230629,152100,851403825,5050,5050,5050,5050,0
20230629,152000,851403825,5050,5050,5050,5050,0
20230629,151900,851403825,5050,4995,5050,4985,1777
20230629,151800,842518300,5000,5000,5000,5000,50
20230629,151700,842268300,4995,4995,4995,4995,63
20230629,151600,841953615,4985,4980,4995,4980,110
20230629,151500,841405375,4980,4990,5060,4975,403
20230629,151400,839386120,4975,4975,4975,4975,10
20230629,151300,839336370,5010,5000,5010,5000,100
20230629,151200,838835470,5010,5010,5010,5000,367
20230629,151100,836996810,5010,4975,5010,4970,41
20230629,151000,836791875,4970,4970,5020,4970,3
20230629,150900,836776915,4970,4970,4970,4965,147
20230629,150800,836047025,4970,4965,5010,4965,120
20230629,150700,835450680,4965,5010,5020,4965,239
20230629,150600,834257810,5000,4955,5000,4950,1278
20230629,150500,827916990,4955,4950,4960,4950,1280
20230629,150400,821576180,4950,4960,4965,4950,539
20230629,150300,818902925,4965,4975,4975,4965,745
20230629,150200,815197860,4975,4975,5000,4975,644
20230629,150100,811991700,4980,4985,4985,4980,293
20230629,150000,810532095,4980,4980,5020,4980,251
20230629,145900,809282025,4980,4990,4990,4980,263
20230629,145800,807971560,4990,5020,5020,4990,29
20230629,145700,807826550,5000,5000,5000,5000,0
20230629,145600,807826550,5000,5000,5000,5000,779
20230629,145500,803931550,4980,4980,4980,4980,3
20230629,145400,803916610,4980,4990,5000,4980,256
20230629,145300,802640935,4990,5000,5000,4990,680
20230629,145200,799241050,4995,5000,5000,4995,464
20230629,145100,796921115,5010,5040,5040,5010,1265
20230629,145000,790583405,5040,5010,5050,4990,346
20230629,144900,788848015,5020,4990,5020,4990,9
20230629,144800,788802995,4990,4950,4990,4950,2555
20230629,144700,776128210,4925,4965,4970,4925,2485
20230629,144600,763808305,4960,5020,5020,4960,10682
20230629,144500,710492580,5020,5040,5040,5020,1392
20230629,144400,703477640,5060,5050,5060,5040,924
20230629,144300,698812800,5060,5060,5060,5060,0
20230629,144200,698812800,5060,5060,5060,5060,49
20230629,144100,698564860,5060,5060,5060,5060,344
20230629,144000,696824220,5060,5070,5100,5060,522
20230629,143900,694182610,5060,5060,5060,5060,50
20230629,143800,693929610,5060,5060,5060,5060,200
20230629,143700,692917610,5060,5060,5060,5060,0
20230629,143600,692917610,5060,5070,5070,5060,312
20230629,143500,691338840,5080,5080,5080,5080,0
20230629,143400,691338840,5080,5060,5080,5060,522
20230629,143300,688690670,5060,5050,5060,5050,596
20230629,143200,685674940,5050,5040,5050,5040,31
20230629,143100,685518600,5050,5050,5050,5050,11
20230629,143000,685463050,5050,5060,5060,5050,245
20230629,142900,684223420,5040,5040,5040,5040,1
20230629,142800,684218380,5070,5070,5070,5070,0
20230629,142700,684218380,5070,5070,5070,5070,0
20230629,142600,684218380,5070,5060,5070,5060,3
20230629,142500,684203180,5040,5050,5050,5040,485
20230629,142400,681756890,5070,5060,5070,5060,32
20230629,142300,681594960,5070,5070,5070,5070,0
20230629,142200,681594960,5070,5050,5070,5050,2
20230629,142100,681584840,5070,5060,5070,5060,21
20230629,142000,681478570,5070,5030,5070,5030,77
20230629,141900,681090980,5040,5040,5070,5030,464
20230629,141800,678753420,5040,5040,5040,5040,0
20230629,141700,678753420,5040,5040,5040,5040,0
20230629,141600,678753420,5040,5040,5040,5040,0
20230629,141500,678753420,5040,5050,5050,5040,400
20230629,141400,676737320,5030,5030,5030,5030,0
20230629,141300,676737320,5030,5030,5030,5030,0
20230629,141200,676737320,5030,5040,5040,5020,5501
20230629,141100,649086330,5040,5070,5070,5040,1208
20230629,141000,642988100,5080,5070,5080,5070,365
20230629,140900,641137110,5070,5070,5070,5070,498
20230629,140800,638612250,5070,5060,5070,5060,1223
20230629,140700,632423860,5060,5080,5090,5060,2265
20230629,140600,620934050,5080,5080,5080,5080,4
20230629,140500,620913730,5090,5090,5090,5090,50
20230629,140400,620659230,5090,5090,5090,5080,69
20230629,140300,620308600,5080,5080,5080,5080,207
20230629,140200,619257040,5080,5080,5080,5080,0
20230629,140100,619257040,5080,5080,5080,5080,10
20230629,140000,619206240,5090,5090,5090,5090,203
20230629,135900,618172970,5100,5110,5110,5100,334
20230629,135800,616469310,5110,5110,5110,5110,0
20230629,135700,616469310,5110,5110,5110,5110,0
20230629,135600,616469310,5110,5110,5110,5110,123
20230629,135500,615840780,5120,5110,5120,5110,4
20230629,135400,615820310,5110,5110,5110,5110,31
20230629,135300,615661900,5120,5120,5120,5120,100
20230629,135200,615149900,5130,5130,5130,5130,0
20230629,135100,615149900,5130,5130,5130,5130,0
20230629,135000,615149900,5130,5130,5130,5130,0
20230629,134900,615149900,5130,5130,5130,5130,0
20230629,134800,615149900,5130,5130,5130,5130,0
20230629,134700,615149900,5130,5110,5130,5110,1300
20230629,134600,608490860,5100,5100,5100,5100,14
20230629,134500,608419460,5110,5100,5110,5100,298
20230629,134400,606896910,5110,5110,5110,5110,98
20230629,134300,606396130,5100,5100,5100,5100,0
20230629,134200,606396130,5100,5100,5100,5100,5
20230629,134100,606370630,5110,5110,5110,5110,0
20230629,134000,606370630,5110,5110,5110,5110,0
20230629,133900,606370630,5110,5110,5110,5110,1
20230629,133800,606365520,5080,5080,5080,5080,0
20230629,133700,606365520,5080,5080,5080,5080,0
20230629,133600,606365520,5080,5080,5080,5080,1
20230629,133500,606360440,5100,5100,5100,5100,10
20230629,133400,606309440,5110,5100,5110,5100,20
20230629,133300,606207250,5110,5090,5110,5080,112
20230629,133200,605637220,5110,5090,5110,5080,307
20230629,133100,604074830,5100,5100,5100,5100,0
20230629,133000,604074830,5100,5090,5100,5090,5
20230629,132900,604049370,5090,5090,5090,5090,14
20230629,132800,603978110,5090,5090,5090,5090,100
20230629,132700,603469110,5100,5100,5100,5100,1
20230629,132600,603464010,5090,5100,5100,5090,21
20230629,132500,603357110,5080,5090,5090,5080,403
20230629,132400,601309710,5090,5090,5090,5090,76
20230629,132300,600922870,5090,5100,5100,5090,802
20230629,132200,596833020,5100,5100,5100,5100,180
20230629,132100,595915020,5100,5100,5100,5100,19
20230629,132000,595818120,5110,5110,5110,5110,40
20230629,131900,595613720,5110,5110,5110,5110,500
20230629,131800,593058720,5100,5100,5100,5100,40
20230629,131700,592854720,5110,5110,5110,5110,60
20230629,131600,592548120,5110,5110,5110,5110,22
20230629,131500,592435700,5110,5110,5110,5110,0
20230629,131400,592435700,5110,5110,5110,5110,149
20230629,131300,591674310,5120,5120,5120,5120,47
20230629,131200,591433670,5120,5120,5120,5120,3
20230629,131100,591418310,5130,5130,5130,5130,20
20230629,131000,591315710,5130,5110,5130,5110,86
20230629,130900,590875720,5110,5110,5110,5110,1112
20230629,130800,585193400,5100,5100,5100,5100,2
20230629,130700,585183200,5110,5110,5110,5110,0
20230629,130600,585183200,5110,5110,5110,5110,1
20230629,130500,585178090,5100,5100,5100,5100,0
20230629,130400,585178090,5100,5100,5100,5100,0
20230629,130300,585178090,5100,5100,5100,5100,1
20230629,130200,585172990,5100,5100,5100,5100,66
20230629,130100,584836390,5110,5110,5110,5110,0
20230629,130000,584836390,5110,5110,5110,5110,288
20230629,125900,583364710,5100,5100,5100,5100,115
20230629,125800,582778210,5100,5090,5100,5080,276
20230629,125700,581375710,5100,5100,5100,5100,0
20230629,125600,581375710,5100,5100,5100,5100,50
20230629,125500,581120710,5100,5090,5100,5090,270
20230629,125400,579743910,5080,5080,5080,5080,1
20230629,125300,579738830,5080,5080,5080,5080,49
20230629,125200,579489910,5080,5100,5100,5080,333
20230629,125100,577796770,5100,5100,5100,5100,97
20230629,125000,577302070,5100,5100,5100,5100,0
20230629,124900,577302070,5100,5100,5100,5100,0
20230629,124800,577302070,5100,5090,5100,5070,123
20230629,124700,576677710,5090,5090,5090,5090,24
20230629,124600,576555550,5100,5090,5100,5080,109
20230629,124500,576000790,5090,5080,5090,5080,266
20230629,124400,574649370,5080,5070,5080,5070,291
20230629,124300,573173500,5060,5100,5100,5060,5439
20230629,124200,545574300,5100,5120,5120,5100,1000
20230629,124100,540472700,5130,5140,5140,5130,57
20230629,124000,540179920,5100,5140,5140,5100,3333
20230629,123900,523158690,5160,5160,5160,5160,0
20230629,123800,523158690,5160,5160,5160,5160,0
20230629,123700,523158690,5160,5160,5160,5160,1
20230629,123600,523153530,5160,5160,5160,5160,0
20230629,123500,523153530,5160,5160,5160,5160,0
20230629,123400,523153530,5160,5160,5160,5160,0
20230629,123300,523153530,5160,5160,5160,5160,0
20230629,123200,523153530,5160,5160,5160,5160,0
20230629,123100,523153530,5160,5160,5160,5160,1
20230629,123000,523148370,5160,5160,5160,5160,0
20230629,122900,523148370,5160,5160,5160,5160,1
20230629,122800,523143210,5130,5130,5130,5130,9
20230629,122700,523097040,5130,5130,5130,5130,5
20230629,122600,523071390,5130,5130,5130,5130,0
20230629,122500,523071390,5130,5130,5130,5130,1
20230629,122400,523066260,5160,5160,5160,5160,0
20230629,122300,523066260,5160,5160,5160,5160,0
20230629,122200,523066260,5160,5160,5160,5160,0
20230629,122100,523066260,5160,5160,5160,5160,0
20230629,122000,523066260,5160,5160,5160,5160,0
20230629,121900,523066260,5160,5160,5160,5160,0
20230629,121800,523066260,5160,5160,5160,5160,0
20230629,121700,523066260,5160,5160,5160,5160,0
20230629,121600,523066260,5160,5160,5160,5160,0
20230629,121500,523066260,5160,5160,5160,5160,7
20230629,121400,523030140,5130,5130,5130,5130,0
20230629,121300,523030140,5130,5130,5130,5130,14
20230629,121200,522958320,5130,5130,5130,5130,72
20230629,121100,522588960,5130,5130,5130,5130,0
20230629,121000,522588960,5130,5130,5130,5130,32
20230629,120900,522424800,5170,5170,5170,5170,0
20230629,120800,522424800,5170,5170,5170,5170,78
20230629,120700,522021540,5180,5130,5180,5130,1641
20230629,120600,513540930,5130,5130,5130,5130,44
20230629,120500,513315210,5110,5110,5110,5110,0
20230629,120400,513315210,5110,5120,5120,5110,509
20230629,120300,510711930,5120,5120,5120,5120,0
20230629,120200,510711930,5120,5120,5120,5120,0
20230629,120100,510711930,5120,5140,5140,5120,254
20230629,120000,509407920,5160,5160,5160,5160,2
20230629,115900,509397600,5150,5150,5150,5150,0
20230629,115800,509397600,5150,5150,5150,5150,0
20230629,115700,509397600,5150,5150,5150,5150,82
20230629,115600,508975300,5150,5150,5150,5150,9
20230629,115500,508928950,5150,5150,5150,5150,0
20230629,115400,508928950,5150,5150,5150,5150,0
20230629,115300,508928950,5150,5150,5150,5150,0
20230629,115200,508928950,5150,5150,5150,5150,16
20230629,115100,508846550,5150,5130,5150,5130,4
20230629,115000,508825970,5160,5160,5160,5160,0
20230629,114900,508825970,5160,5160,5160,5160,8
20230629,114800,508784690,5160,5160,5160,5160,3
20230629,114700,508769210,5170,5170,5170,5170,0
20230629,114600,508769210,5170,5170,5170,5170,0
20230629,114500,508769210,5170,5170,5170,5170,300
20230629,114400,507218210,5180,5140,5180,5140,71
20230629,114300,506852870,5140,5140,5140,5140,0
20230629,114200,506852870,5140,5140,5140,5140,0
20230629,114100,506852870,5140,5140,5140,5140,200
20230629,114000,505824870,5140,5140,5140,5140,0
20230629,113900,505824870,5140,5140,5140,5140,45
20230629,113800,505593570,5140,5140,5140,5140,0
20230629,113700,505593570,5140,5140,5140,5140,0
20230629,113600,505593570,5140,5140,5140,5140,0
20230629,113500,505593570,5140,5140,5140,5140,100
20230629,113400,505079570,5140,5140,5140,5140,0
20230629,113300,505079570,5140,5140,5140,5140,0
20230629,113200,505079570,5140,5140,5140,5140,0
20230629,113100,505079570,5140,5140,5140,5140,0
20230629,113000,505079570,5140,5130,5140,5130,17
20230629,112900,504992280,5120,5160,5160,5090,7655
20230629,112800,465884850,5180,5180,5180,5180,0
20230629,112700,465884850,5180,5160,5180,5160,269
20230629,112600,464491650,5140,5140,5140,5140,0
20230629,112500,464491650,5140,5140,5140,5140,22
20230629,112400,464378570,5140,5140,5140,5140,0
20230629,112300,464378570,5140,5140,5140,5140,90
20230629,112200,463915970,5140,5140,5140,5140,0
20230629,112100,463915970,5140,5130,5140,5130,329
20230629,112000,462228120,5130,5140,5140,5130,2564
20230629,111900,449073810,5140,5130,5140,5130,10
20230629,111800,449022500,5140,5140,5140,5140,1
20230629,111700,449017360,5140,5130,5140,5130,219
20230629,111600,447893870,5140,5140,5140,5140,15
20230629,111500,447816770,5140,5140,5140,5140,183
20230629,111400,446876150,5140,5140,5140,5140,0
20230629,111300,446876150,5140,5140,5140,5140,18
20230629,111200,446783630,5140,5140,5140,5140,4
20230629,111100,446763070,5140,5140,5140,5140,1116
20230629,111000,441026830,5140,5140,5140,5140,944
20230629,110900,436174670,5140,5140,5140,5140,6
20230629,110800,436143830,5140,5140,5170,5140,730
20230629,110700,432390020,5150,5150,5150,5150,0
20230629,110600,432390020,5150,5150,5150,5150,10
20230629,110500,432338520,5150,5150,5150,5140,432
20230629,110400,430117620,5150,5140,5150,5140,20
20230629,110300,430014810,5150,5150,5150,5150,15
20230629,110200,429937560,5180,5180,5180,5180,2
20230629,110100,429927200,5180,5180,5180,5180,2
20230629,110000,429916840,5140,5140,5140,5140,0
20230629,105900,429916840,5140,5140,5140,5140,0
20230629,105800,429916840,5140,5140,5140,5140,0
20230629,105700,429916840,5140,5160,5160,5140,78
20230629,105600,429515330,5160,5170,5170,5150,1531
20230629,105500,421625230,5160,5160,5160,5160,1
20230629,105400,421620070,5160,5160,5160,5160,1
20230629,105300,421614910,5150,5150,5150,5150,0
20230629,105200,421614910,5150,5150,5150,5150,0
20230629,105100,421614910,5150,5150,5150,5150,0
20230629,105000,421614910,5150,5150,5150,5150,100
20230629,104900,421099910,5150,5150,5150,5150,20
20230629,104800,420996910,5150,5150,5160,5150,38
20230629,104700,420801160,5160,5170,5170,5150,1401
20230629,104600,413573460,5170,5170,5170,5170,0
20230629,104500,413573460,5170,5180,5180,5170,18
20230629,104400,413480270,5170,5170,5170,5170,5
20230629,104300,413454420,5180,5170,5180,5170,6
20230629,104200,413423390,5170,5170,5180,5170,128
20230629,104100,412761250,5170,5170,5170,5170,7
20230629,104000,412725060,5180,5180,5180,5180,109
20230629,103900,412160440,5180,5180,5180,5180,1
20230629,103800,412155260,5170,5170,5170,5170,85
20230629,103700,411715810,5170,5170,5170,5170,6
20230629,103600,411684790,5170,5170,5170,5170,0
20230629,103500,411684790,5170,5160,5170,5160,185
20230629,103400,410728540,5170,5170,5170,5170,40
20230629,103300,410521740,5170,5190,5190,5170,1260
20230629,103200,403999140,5190,5190,5190,5190,0
20230629,103100,403999140,5190,5190,5190,5190,64
20230629,103000,403666980,5190,5190,5190,5190,5
20230629,102900,403641030,5190,5190,5190,5190,121
20230629,102800,403013040,5190,5190,5190,5190,24
20230629,102700,402888480,5190,5190,5200,5190,605
20230629,102600,399742780,5190,5190,5190,5190,50
20230629,102500,399483280,5190,5190,5190,5190,100
20230629,102400,398964280,5190,5190,5190,5190,0
20230629,102300,398964280,5190,5190,5200,5190,1840
20230629,102200,389398020,5180,5180,5180,5180,15
20230629,102100,389320320,5180,5180,5180,5180,9
20230629,102000,389273700,5180,5180,5180,5170,231
20230629,101900,388077540,5180,5180,5180,5180,184
20230629,101800,387124420,5200,5170,5200,5170,244
20230629,101700,385858450,5160,5150,5160,5140,631
20230629,101600,382612110,5140,5140,5140,5140,0
20230629,101500,382612110,5140,5160,5170,5140,1401
20230629,101400,375402480,5160,5160,5160,5160,0
20230629,101300,375402480,5160,5160,5170,5160,887
20230629,101200,370819050,5160,5160,5160,5160,101
20230629,101100,370297890,5160,5160,5160,5160,32
20230629,101000,370132770,5160,5160,5160,5140,2113
20230629,100900,359264630,5160,5170,5170,5160,1133
20230629,100800,353417120,5170,5170,5170,5170,1500
20230629,100700,345662120,5170,5180,5180,5170,20
20230629,100600,345558590,5180,5180,5180,5180,273
20230629,100500,344144450,5170,5180,5180,5170,517
20230629,100400,341468400,5170,5170,5170,5170,16
20230629,100300,341385680,5170,5200,5200,5170,3478
20230629,100200,323363310,5200,5220,5220,5200,988
20230629,100100,318223260,5220,5210,5220,5200,703
20230629,100000,314555560,5210,5210,5210,5210,107
20230629,095900,313998090,5210,5210,5210,5200,984
20230629,095800,308879450,5210,5210,5210,5210,663
20230629,095700,305425220,5210,5210,5210,5200,235
20230629,095600,304200880,5210,5210,5210,5210,200
20230629,095500,303158880,5210,5210,5210,5210,0
20230629,095400,303158880,5210,5200,5210,5200,101
20230629,095300,302633660,5210,5200,5210,5200,187
20230629,095200,301660390,5200,5210,5210,5200,356
20230629,095100,299809180,5200,5200,5200,5200,100
20230629,095000,299289180,5200,5200,5200,5200,367
20230629,094900,297380780,5190,5190,5200,5190,553
20230629,094800,294510540,5180,5180,5180,5180,164
20230629,094700,293661020,5190,5170,5190,5170,636
20230629,094600,290371540,5170,5160,5170,5160,76
20230629,094500,289978630,5150,5150,5170,5150,2521
20230629,094400,276978260,5150,5150,5150,5150,494
20230629,094300,274434160,5140,5150,5150,5140,722
20230629,094200,270718080,5160,5160,5160,5160,220
20230629,094100,269582880,5160,5160,5160,5160,31
20230629,094000,269422920,5160,5160,5160,5130,107
20230629,093900,268873440,5130,5140,5160,5130,346
20230629,093800,267096020,5120,5130,5130,5120,965
20230629,093700,262151000,5130,5140,5140,5130,113
20230629,093600,261571080,5160,5160,5160,5160,0
20230629,093500,261571080,5160,5150,5160,5150,48
20230629,093400,261323500,5150,5140,5150,5120,1530
20230629,093300,253464590,5140,5110,5140,5110,1472
20230629,093200,245925150,5110,5120,5120,5110,92
20230629,093100,245454160,5120,5110,5120,5110,805
20230629,093000,241336660,5120,5130,5130,5120,1177
20230629,092900,235309900,5130,5130,5130,5130,88
20230629,092800,234858460,5140,5140,5140,5130,191
20230629,092700,233877180,5140,5150,5150,5140,17
20230629,092600,233789640,5130,5150,5150,5120,1169
20230629,092500,227798170,5150,5180,5180,5120,1573
20230629,092400,219696390,5180,5190,5200,5170,339
20230629,092300,217940210,5190,5150,5190,5130,2499
20230629,092200,205087500,5160,5160,5160,5150,1609
20230629,092100,196785340,5160,5170,5170,5160,852
20230629,092000,192388520,5160,5190,5190,5160,3516
20230629,091900,174219750,5200,5210,5210,5200,163
20230629,091800,173372010,5210,5210,5210,5200,109
20230629,091700,172804910,5200,5190,5220,5180,1267
20230629,091600,166223970,5190,5180,5210,5180,1719
20230629,091500,157303040,5170,5180,5180,5160,4183
20230629,091400,135660590,5180,5180,5200,5180,1452
20230629,091300,128138130,5190,5180,5190,5170,296
20230629,091200,126606650,5200,5190,5200,5170,463
20230629,091100,124207500,5200,5180,5200,5180,281
20230629,091000,122748520,5180,5230,5230,5180,1555
20230629,090900,114680790,5230,5250,5250,5220,196
20230629,090800,113654970,5270,5280,5280,5230,158
20230629,090700,112827900,5270,5250,5270,5210,1478
20230629,090600,105071400,5250,5170,5250,5170,1402
20230629,090500,97751970,5170,5190,5260,5170,1799
20230629,090400,88392030,5180,5220,5260,5180,3496
20230629,090300,70216570,5230,5300,5340,5220,2243
20230629,090200,58406260,5300,5320,5350,5300,788
20230629,090100,54202720,5360,5220,5360,5210,3638
20230629,090000,34994300,5220,5270,5280,5220,6419