KissMeData/267790/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202400,251129050,8590,8590,8590,8590,503
20230629,202300,251129050,8590,8590,8590,8590,0
20230629,202200,251129050,8590,8590,8590,8590,0
20230629,202100,251129050,8590,8590,8590,8590,0
20230629,202000,251129050,8590,8590,8590,8590,0
20230629,201900,251129050,8590,8590,8590,8590,0
20230629,201800,251129050,8590,8590,8590,8590,0
20230629,201700,251129050,8590,8590,8590,8590,0
20230629,201600,251129050,8590,8590,8590,8590,0
20230629,201500,251129050,8590,8590,8590,8590,0
20230629,201400,251129050,8590,8590,8590,8590,0
20230629,201300,251129050,8590,8590,8590,8590,0
20230629,201200,251129050,8590,8590,8590,8590,0
20230629,201100,251129050,8590,8590,8590,8590,0
20230629,201000,251129050,8590,8590,8590,8590,0
20230629,200900,251129050,8590,8590,8590,8590,0
20230629,200800,251129050,8590,8590,8590,8590,0
20230629,200700,251129050,8590,8590,8590,8590,0
20230629,200600,251129050,8590,8590,8590,8590,0
20230629,200500,251129050,8590,8590,8590,8590,0
20230629,200400,251129050,8590,8590,8590,8590,0
20230629,200300,251129050,8590,8590,8590,8590,0
20230629,200200,251129050,8590,8590,8590,8590,0
20230629,200100,251129050,8590,8590,8590,8590,0
20230629,200000,251129050,8590,8590,8590,8590,0
20230629,195900,251129050,8590,8590,8590,8590,0
20230629,195800,251129050,8590,8590,8590,8590,0
20230629,195700,251129050,8590,8590,8590,8590,0
20230629,195600,251129050,8590,8590,8590,8590,0
20230629,195500,251129050,8590,8590,8590,8590,0
20230629,195400,251129050,8590,8590,8590,8590,503
20230629,195300,251129050,8590,8590,8590,8590,0
20230629,195200,251129050,8590,8590,8590,8590,0
20230629,195100,251129050,8590,8590,8590,8590,0
20230629,195000,251129050,8590,8590,8590,8590,0
20230629,194900,251129050,8590,8590,8590,8590,0
20230629,194800,251129050,8590,8590,8590,8590,0
20230629,194700,251129050,8590,8590,8590,8590,0
20230629,194600,251129050,8590,8590,8590,8590,0
20230629,194500,251129050,8590,8590,8590,8590,0
20230629,194400,251129050,8590,8590,8590,8590,0
20230629,194300,251129050,8590,8590,8590,8590,0
20230629,194200,251129050,8590,8590,8590,8590,0
20230629,194100,251129050,8590,8590,8590,8590,0
20230629,194000,251129050,8590,8590,8590,8590,0
20230629,193900,251129050,8590,8590,8590,8590,0
20230629,193800,251129050,8590,8590,8590,8590,0
20230629,193700,251129050,8590,8590,8590,8590,0
20230629,193600,251129050,8590,8590,8590,8590,0
20230629,193500,251129050,8590,8590,8590,8590,0
20230629,193400,251129050,8590,8590,8590,8590,0
20230629,193300,251129050,8590,8590,8590,8590,0
20230629,193200,251129050,8590,8590,8590,8590,0
20230629,193100,251129050,8590,8590,8590,8590,0
20230629,193000,251129050,8590,8590,8590,8590,0
20230629,192900,251129050,8590,8590,8590,8590,0
20230629,192800,251129050,8590,8590,8590,8590,0
20230629,192700,251129050,8590,8590,8590,8590,0
20230629,192600,251129050,8590,8590,8590,8590,0
20230629,192500,251129050,8590,8590,8590,8590,0
20230629,192400,251129050,8590,8590,8590,8590,503
20230629,192300,251129050,8590,8590,8590,8590,0
20230629,192200,251129050,8590,8590,8590,8590,0
20230629,192100,251129050,8590,8590,8590,8590,0
20230629,192000,251129050,8590,8590,8590,8590,0
20230629,191900,251129050,8590,8590,8590,8590,0
20230629,191800,251129050,8590,8590,8590,8590,0
20230629,191700,251129050,8590,8590,8590,8590,0
20230629,191600,251129050,8590,8590,8590,8590,0
20230629,191500,251129050,8590,8590,8590,8590,0
20230629,191400,251129050,8590,8590,8590,8590,0
20230629,191300,251129050,8590,8590,8590,8590,0
20230629,191200,251129050,8590,8590,8590,8590,0
20230629,191100,251129050,8590,8590,8590,8590,0
20230629,191000,251129050,8590,8590,8590,8590,0
20230629,190900,251129050,8590,8590,8590,8590,0
20230629,190800,251129050,8590,8590,8590,8590,0
20230629,190700,251129050,8590,8590,8590,8590,0
20230629,190600,251129050,8590,8590,8590,8590,0
20230629,190500,251129050,8590,8590,8590,8590,0
20230629,190400,251129050,8590,8590,8590,8590,0
20230629,190300,251129050,8590,8590,8590,8590,0
20230629,190200,251129050,8590,8590,8590,8590,0
20230629,190100,251129050,8590,8590,8590,8590,0
20230629,190000,251129050,8590,8590,8590,8590,0
20230629,185900,251129050,8590,8590,8590,8590,0
20230629,185800,251129050,8590,8590,8590,8590,0
20230629,185700,251129050,8590,8590,8590,8590,0
20230629,185600,251129050,8590,8590,8590,8590,0
20230629,185500,251129050,8590,8590,8590,8590,0
20230629,185400,251129050,8590,8590,8590,8590,503
20230629,185300,251129050,8590,8590,8590,8590,0
20230629,185200,251129050,8590,8590,8590,8590,0
20230629,185100,251129050,8590,8590,8590,8590,0
20230629,185000,251129050,8590,8590,8590,8590,0
20230629,184900,251129050,8590,8590,8590,8590,0
20230629,184800,251129050,8590,8590,8590,8590,0
20230629,184700,251129050,8590,8590,8590,8590,0
20230629,184600,251129050,8590,8590,8590,8590,0
20230629,184500,251129050,8590,8590,8590,8590,0
20230629,184400,251129050,8590,8590,8590,8590,0
20230629,184300,251129050,8590,8590,8590,8590,0
20230629,184200,251129050,8590,8590,8590,8590,0
20230629,184100,251129050,8590,8590,8590,8590,0
20230629,184000,251129050,8590,8590,8590,8590,0
20230629,183900,251129050,8590,8590,8590,8590,0
20230629,183800,251129050,8590,8590,8590,8590,0
20230629,183700,251129050,8590,8590,8590,8590,0
20230629,183600,251129050,8590,8590,8590,8590,0
20230629,183500,251129050,8590,8590,8590,8590,0
20230629,183400,251129050,8590,8590,8590,8590,0
20230629,183300,251129050,8590,8590,8590,8590,0
20230629,183200,251129050,8590,8590,8590,8590,0
20230629,183100,251129050,8590,8590,8590,8590,0
20230629,183000,251129050,8590,8590,8590,8590,0
20230629,182900,251129050,8590,8590,8590,8590,0
20230629,182800,251129050,8590,8590,8590,8590,0
20230629,182700,251129050,8590,8590,8590,8590,0
20230629,182600,251129050,8590,8590,8590,8590,0
20230629,182500,251129050,8590,8590,8590,8590,0
20230629,182400,251129050,8590,8590,8590,8590,503
20230629,182300,251129050,8590,8590,8590,8590,0
20230629,182200,251129050,8590,8590,8590,8590,0
20230629,182100,251129050,8590,8590,8590,8590,0
20230629,182000,251129050,8590,8590,8590,8590,0
20230629,181900,251129050,8590,8590,8590,8590,0
20230629,181800,251129050,8590,8590,8590,8590,0
20230629,181700,251129050,8590,8590,8590,8590,0
20230629,181600,251129050,8590,8590,8590,8590,0
20230629,181500,251129050,8590,8590,8590,8590,0
20230629,181400,251129050,8590,8590,8590,8590,0
20230629,181300,251129050,8590,8590,8590,8590,0
20230629,181200,251129050,8590,8590,8590,8590,0
20230629,181100,251129050,8590,8590,8590,8590,0
20230629,181000,251129050,8590,8590,8590,8590,0
20230629,180900,251129050,8590,8590,8590,8590,0
20230629,180800,251129050,8590,8590,8590,8590,0
20230629,180700,251129050,8590,8590,8590,8590,0
20230629,180600,251129050,8590,8590,8590,8590,0
20230629,180500,251129050,8590,8590,8590,8590,0
20230629,180400,251129050,8590,8590,8590,8590,0
20230629,180300,251129050,8590,8590,8590,8590,0
20230629,180200,251129050,8590,8590,8590,8590,0
20230629,180100,251129050,8590,8590,8590,8590,0
20230629,180000,251129050,8590,8590,8590,8590,0
20230629,175900,251129050,8590,8590,8590,8590,0
20230629,175800,251129050,8590,8590,8590,8590,0
20230629,175700,251129050,8590,8590,8590,8590,0
20230629,175600,251129050,8590,8590,8590,8590,0
20230629,175500,251129050,8590,8590,8590,8590,0
20230629,175400,251129050,8590,8590,8590,8590,503
20230629,175300,251129050,8590,8590,8590,8590,0
20230629,175200,251129050,8590,8590,8590,8590,0
20230629,175100,251129050,8590,8590,8590,8590,0
20230629,175000,251129050,8590,8590,8590,8590,0
20230629,174900,251129050,8590,8590,8590,8590,0
20230629,174800,251129050,8590,8590,8590,8590,0
20230629,174700,251129050,8590,8590,8590,8590,0
20230629,174600,251129050,8590,8590,8590,8590,0
20230629,174500,251129050,8590,8590,8590,8590,0
20230629,174400,251129050,8590,8590,8590,8590,0
20230629,174300,251129050,8590,8590,8590,8590,0
20230629,174200,251129050,8590,8590,8590,8590,0
20230629,174100,251129050,8590,8590,8590,8590,0
20230629,174000,251129050,8590,8590,8590,8590,0
20230629,173900,251129050,8590,8590,8590,8590,0
20230629,173800,251129050,8590,8590,8590,8590,0
20230629,173700,251129050,8590,8590,8590,8590,0
20230629,173600,251129050,8590,8590,8590,8590,0
20230629,173500,251129050,8590,8590,8590,8590,0
20230629,173400,251129050,8590,8590,8590,8590,0
20230629,173300,251129050,8590,8590,8590,8590,0
20230629,173200,251129050,8590,8590,8590,8590,0
20230629,173100,251129050,8590,8590,8590,8590,0
20230629,173000,251129050,8590,8590,8590,8590,0
20230629,172900,251129050,8590,8590,8590,8590,0
20230629,172800,251129050,8590,8590,8590,8590,0
20230629,172700,251129050,8590,8590,8590,8590,0
20230629,172600,251129050,8590,8590,8590,8590,0
20230629,172500,251129050,8590,8590,8590,8590,0
20230629,172400,251129050,8590,8590,8590,8590,503
20230629,172300,251129050,8590,8590,8590,8590,0
20230629,172200,251129050,8590,8590,8590,8590,0
20230629,172100,251129050,8590,8590,8590,8590,0
20230629,172000,251129050,8590,8590,8590,8590,0
20230629,171900,251129050,8590,8590,8590,8590,0
20230629,171800,251129050,8590,8590,8590,8590,0
20230629,171700,251129050,8590,8590,8590,8590,0
20230629,171600,251129050,8590,8590,8590,8590,0
20230629,171500,251129050,8590,8590,8590,8590,0
20230629,171400,251129050,8590,8590,8590,8590,0
20230629,171300,251129050,8590,8590,8590,8590,0
20230629,171200,251129050,8590,8590,8590,8590,0
20230629,171100,251129050,8590,8590,8590,8590,0
20230629,171000,251129050,8590,8590,8590,8590,0
20230629,170900,251129050,8590,8590,8590,8590,0
20230629,170800,251129050,8590,8590,8590,8590,0
20230629,170700,251129050,8590,8590,8590,8590,0
20230629,170600,251129050,8590,8590,8590,8590,0
20230629,170500,251129050,8590,8590,8590,8590,0
20230629,170400,251129050,8590,8590,8590,8590,0
20230629,170300,251129050,8590,8590,8590,8590,0
20230629,170200,251129050,8590,8590,8590,8590,0
20230629,170100,251129050,8590,8590,8590,8590,0
20230629,170000,251129050,8590,8590,8590,8590,0
20230629,165900,251129050,8590,8590,8590,8590,0
20230629,165800,251129050,8590,8590,8590,8590,0
20230629,165700,251129050,8590,8590,8590,8590,0
20230629,165600,251129050,8590,8590,8590,8590,0
20230629,165500,251129050,8590,8590,8590,8590,0
20230629,165400,251129050,8590,8590,8590,8590,503
20230629,165300,251129050,8590,8590,8590,8590,0
20230629,165200,251129050,8590,8590,8590,8590,0
20230629,165100,251129050,8590,8590,8590,8590,0
20230629,165000,251129050,8590,8590,8590,8590,0
20230629,164900,251129050,8590,8590,8590,8590,0
20230629,164800,251129050,8590,8590,8590,8590,0
20230629,164700,251129050,8590,8590,8590,8590,0
20230629,164600,251129050,8590,8590,8590,8590,0
20230629,164500,251129050,8590,8590,8590,8590,0
20230629,164400,251129050,8590,8590,8590,8590,0
20230629,164300,251129050,8590,8590,8590,8590,0
20230629,164200,251129050,8590,8590,8590,8590,0
20230629,164100,251129050,8590,8590,8590,8590,0
20230629,164000,251129050,8590,8590,8590,8590,0
20230629,163900,251129050,8590,8590,8590,8590,0
20230629,163800,251129050,8590,8590,8590,8590,0
20230629,163700,251129050,8590,8590,8590,8590,0
20230629,163600,251129050,8590,8590,8590,8590,0
20230629,163500,251129050,8590,8590,8590,8590,0
20230629,163400,251129050,8590,8590,8590,8590,0
20230629,163300,251129050,8590,8590,8590,8590,0
20230629,163200,251129050,8590,8590,8590,8590,0
20230629,163100,251129050,8590,8590,8590,8590,0
20230629,163000,251129050,8590,8590,8590,8590,0
20230629,162900,251129050,8590,8590,8590,8590,0
20230629,162800,251129050,8590,8590,8590,8590,0
20230629,162700,251129050,8590,8590,8590,8590,0
20230629,162600,251129050,8590,8590,8590,8590,0
20230629,162500,251129050,8590,8590,8590,8590,0
20230629,162400,251129050,8590,8590,8590,8590,503
20230629,162300,251129050,8590,8590,8590,8590,0
20230629,162200,251129050,8590,8590,8590,8590,0
20230629,162100,251129050,8590,8590,8590,8590,0
20230629,162000,251129050,8590,8590,8590,8590,0
20230629,161900,251129050,8590,8590,8590,8590,0
20230629,161800,251129050,8590,8590,8590,8590,0
20230629,161700,251129050,8590,8590,8590,8590,0
20230629,161600,251129050,8590,8590,8590,8590,0
20230629,161500,251129050,8590,8590,8590,8590,0
20230629,161400,251129050,8590,8590,8590,8590,0
20230629,161300,251129050,8590,8590,8590,8590,0
20230629,161200,251129050,8590,8590,8590,8590,0
20230629,161100,251129050,8590,8590,8590,8590,0
20230629,161000,251129050,8590,8590,8590,8590,0
20230629,160900,251129050,8590,8590,8590,8590,0
20230629,160800,251129050,8590,8590,8590,8590,0
20230629,160700,251129050,8590,8590,8590,8590,0
20230629,160600,251129050,8590,8590,8590,8590,0
20230629,160500,251129050,8590,8590,8590,8590,0
20230629,160400,251129050,8590,8590,8590,8590,0
20230629,160300,251129050,8590,8590,8590,8590,0
20230629,160200,251129050,8590,8590,8590,8590,0
20230629,160100,251129050,8590,8590,8590,8590,0
20230629,160000,251129050,8590,8590,8590,8590,0
20230629,155900,251129050,8590,8590,8590,8590,0
20230629,155800,251129050,8590,8590,8590,8590,0
20230629,155700,251129050,8590,8590,8590,8590,0
20230629,155600,251129050,8590,8590,8590,8590,0
20230629,155500,251129050,8590,8590,8590,8590,0
20230629,155400,251129050,8590,8590,8590,8590,503
20230629,155300,251129050,8590,8590,8590,8590,0
20230629,155200,251129050,8590,8590,8590,8590,0
20230629,155100,251129050,8590,8590,8590,8590,0
20230629,155000,251129050,8590,8590,8590,8590,0
20230629,154900,251129050,8590,8590,8590,8590,0
20230629,154800,251129050,8590,8590,8590,8590,0
20230629,154700,251129050,8590,8590,8590,8590,0
20230629,154600,251129050,8590,8590,8590,8590,0
20230629,154500,251129050,8590,8590,8590,8590,0
20230629,154400,251129050,8590,8590,8590,8590,0
20230629,154300,251129050,8590,8590,8590,8590,0
20230629,154200,251129050,8590,8590,8590,8590,0
20230629,154100,251129050,8590,8590,8590,8590,0
20230629,154000,251129050,8590,8590,8590,8590,0
20230629,153900,251129050,8590,8590,8590,8590,0
20230629,153800,251129050,8590,8590,8590,8590,0
20230629,153700,251129050,8590,8590,8590,8590,0
20230629,153600,251129050,8590,8590,8590,8590,0
20230629,153500,251129050,8590,8590,8590,8590,0
20230629,153400,251129050,8590,8590,8590,8590,0
20230629,153300,251129050,8590,8590,8590,8590,0
20230629,153200,251129050,8590,8590,8590,8590,0
20230629,153100,251129050,8590,8590,8590,8590,0
20230629,153000,251129050,8590,8590,8590,8590,503
20230629,152900,246808280,8500,8500,8500,8500,0
20230629,152800,246808280,8500,8500,8500,8500,0
20230629,152700,246808280,8500,8500,8500,8500,0
20230629,152600,246808280,8500,8500,8500,8500,0
20230629,152500,246808280,8500,8500,8500,8500,0
20230629,152400,246808280,8500,8500,8500,8500,0
20230629,152300,246808280,8500,8500,8500,8500,0
20230629,152200,246808280,8500,8500,8500,8500,0
20230629,152100,246808280,8500,8500,8500,8500,0
20230629,152000,246808280,8500,8500,8500,8500,0
20230629,151900,246808280,8500,8580,8580,8500,1205
20230629,151800,236529710,8580,8580,8580,8580,1
20230629,151700,236521130,8580,8580,8580,8580,0
20230629,151600,236521130,8580,8580,8580,8580,0
20230629,151500,236521130,8580,8580,8580,8580,0
20230629,151400,236521130,8580,8580,8580,8580,10
20230629,151300,236435330,8570,8570,8570,8570,5
20230629,151200,236392480,8570,8570,8570,8570,5
20230629,151100,236349630,8570,8570,8570,8570,12
20230629,151000,236246790,8550,8550,8550,8550,9
20230629,150900,236169840,8580,8580,8580,8580,0
20230629,150800,236169840,8580,8580,8580,8580,0
20230629,150700,236169840,8580,8580,8580,8580,0
20230629,150600,236169840,8580,8580,8580,8580,0
20230629,150500,236169840,8580,8580,8580,8580,0
20230629,150400,236169840,8580,8580,8580,8580,0
20230629,150300,236169840,8580,8580,8580,8580,0
20230629,150200,236169840,8580,8580,8580,8580,0
20230629,150100,236169840,8580,8580,8580,8580,0
20230629,150000,236169840,8580,8580,8580,8580,4
20230629,145900,236135520,8590,8590,8590,8590,0
20230629,145800,236135520,8590,8590,8590,8590,0
20230629,145700,236135520,8590,8590,8590,8590,0
20230629,145600,236135520,8590,8590,8590,8590,0
20230629,145500,236135520,8590,8590,8590,8590,0
20230629,145400,236135520,8590,8590,8590,8590,0
20230629,145300,236135520,8590,8590,8590,8590,0
20230629,145200,236135520,8590,8590,8590,8590,0
20230629,145100,236135520,8590,8590,8590,8590,0
20230629,145000,236135520,8590,8590,8590,8590,0
20230629,144900,236135520,8590,8590,8590,8590,0
20230629,144800,236135520,8590,8540,8590,8540,16
20230629,144700,235998380,8590,8550,8590,8540,40
20230629,144600,235656060,8590,8590,8590,8590,0
20230629,144500,235656060,8590,8590,8590,8590,0
20230629,144400,235656060,8590,8590,8590,8590,0
20230629,144300,235656060,8590,8590,8590,8590,0
20230629,144200,235656060,8590,8550,8590,8550,20
20230629,144100,235484660,8590,8590,8590,8590,47
20230629,144000,235080930,8590,8590,8590,8590,23
20230629,143900,234883360,8590,8590,8590,8590,0
20230629,143800,234883360,8590,8590,8590,8590,24
20230629,143700,234677200,8590,8590,8590,8590,0
20230629,143600,234677200,8590,8590,8590,8590,0
20230629,143500,234677200,8590,8590,8590,8590,0
20230629,143400,234677200,8590,8590,8590,8590,0
20230629,143300,234677200,8590,8590,8590,8590,0
20230629,143200,234677200,8590,8540,8590,8540,20
20230629,143100,234505900,8600,8600,8600,8600,0
20230629,143000,234505900,8600,8600,8600,8600,0
20230629,142900,234505900,8600,8590,8600,8590,92
20230629,142800,233715540,8610,8610,8610,8610,0
20230629,142700,233715540,8610,8610,8610,8610,20
20230629,142600,233543340,8610,8610,8610,8550,61
20230629,142500,233020950,8570,8570,8570,8570,652
20230629,142400,227433310,8620,8620,8620,8620,0
20230629,142300,227433310,8620,8620,8620,8620,0
20230629,142200,227433310,8620,8580,8620,8570,20
20230629,142100,227261330,8620,8620,8620,8620,10
20230629,142000,227175130,8630,8620,8630,8620,40
20230629,141900,226830310,8610,8610,8610,8610,35
20230629,141800,226528960,8610,8610,8610,8610,0
20230629,141700,226528960,8610,8610,8610,8610,0
20230629,141600,226528960,8610,8610,8610,8610,0
20230629,141500,226528960,8610,8610,8610,8610,0
20230629,141400,226528960,8610,8610,8610,8610,0
20230629,141300,226528960,8610,8610,8610,8610,0
20230629,141200,226528960,8610,8580,8610,8580,20
20230629,141100,226357060,8620,8620,8620,8620,0
20230629,141000,226357060,8620,8620,8620,8620,0
20230629,140900,226357060,8620,8620,8620,8620,0
20230629,140800,226357060,8620,8620,8620,8620,0
20230629,140700,226357060,8620,8580,8620,8580,171
20230629,140600,224889480,8630,8630,8630,8630,0
20230629,140500,224889480,8630,8630,8630,8630,0
20230629,140400,224889480,8630,8630,8630,8630,0
20230629,140300,224889480,8630,8630,8630,8630,0
20230629,140200,224889480,8630,8580,8630,8580,166
20230629,140100,223460640,8630,8630,8630,8630,0
20230629,140000,223460640,8630,8630,8630,8630,0
20230629,135900,223460640,8630,8630,8630,8630,0
20230629,135800,223460640,8630,8580,8630,8580,68
20230629,135700,222876700,8630,8630,8630,8630,0
20230629,135600,222876700,8630,8630,8630,8630,0
20230629,135500,222876700,8630,8630,8630,8630,0
20230629,135400,222876700,8630,8630,8630,8630,0
20230629,135300,222876700,8630,8630,8630,8630,0
20230629,135200,222876700,8630,8580,8630,8580,20
20230629,135100,222704600,8640,8640,8640,8640,0
20230629,135000,222704600,8640,8640,8640,8640,0
20230629,134900,222704600,8640,8620,8640,8620,1244
20230629,134800,211981120,8640,8640,8640,8640,15
20230629,134700,211851520,8640,8640,8640,8640,0
20230629,134600,211851520,8640,8610,8640,8610,776
20230629,134500,205164110,8620,8620,8620,8620,0
20230629,134400,205164110,8620,8620,8620,8620,0
20230629,134300,205164110,8620,8580,8620,8580,15
20230629,134200,205035010,8620,8580,8620,8580,20
20230629,134100,204863010,8620,8620,8620,8620,0
20230629,134000,204863010,8620,8620,8620,8620,0
20230629,133900,204863010,8620,8620,8620,8620,0
20230629,133800,204863010,8620,8620,8620,8620,0
20230629,133700,204863010,8620,8580,8620,8580,46
20230629,133600,204467090,8620,8620,8620,8620,1
20230629,133500,204458470,8640,8640,8640,8640,0
20230629,133400,204458470,8640,8640,8640,8640,0
20230629,133300,204458470,8640,8640,8640,8640,0
20230629,133200,204458470,8640,8570,8640,8570,60
20230629,133100,203941530,8640,8620,8640,8600,60
20230629,133000,203424080,8600,8600,8600,8600,993
20230629,132900,194884280,8640,8640,8640,8640,0
20230629,132800,194884280,8640,8640,8640,8640,4
20230629,132700,194849720,8650,8650,8650,8650,0
20230629,132600,194849720,8650,8650,8650,8650,0
20230629,132500,194849720,8650,8650,8650,8650,0
20230629,132400,194849720,8650,8630,8650,8630,50
20230629,132300,194417920,8600,8600,8600,8600,13
20230629,132200,194306120,8650,8600,8650,8600,55
20230629,132100,193832670,8650,8580,8650,8580,1049
20230629,132000,184810180,8600,8600,8600,8600,0
20230629,131900,184810180,8600,8600,8600,8600,0
20230629,131800,184810180,8600,8600,8600,8600,0
20230629,131700,184810180,8600,8600,8600,8600,0
20230629,131600,184810180,8600,8600,8600,8600,0
20230629,131500,184810180,8600,8600,8600,8600,0
20230629,131400,184810180,8600,8600,8600,8600,0
20230629,131300,184810180,8600,8600,8600,8600,0
20230629,131200,184810180,8600,8570,8600,8530,20
20230629,131100,184638650,8600,8600,8600,8600,0
20230629,131000,184638650,8600,8600,8600,8600,0
20230629,130900,184638650,8600,8600,8600,8600,0
20230629,130800,184638650,8600,8600,8600,8600,0
20230629,130700,184638650,8600,8600,8600,8600,0
20230629,130600,184638650,8600,8600,8600,8600,0
20230629,130500,184638650,8600,8600,8600,8600,6
20230629,130400,184587050,8600,8480,8600,8480,3724
20230629,130300,152840980,8480,8480,8480,8480,300
20230629,130200,150296980,8480,8480,8480,8480,0
20230629,130100,150296980,8480,8480,8480,8480,0
20230629,130000,150296980,8480,8480,8480,8480,0
20230629,125900,150296980,8480,8480,8480,8480,0
20230629,125800,150296980,8480,8480,8480,8480,0
20230629,125700,150296980,8480,8450,8480,8450,58
20230629,125600,149806580,8480,8460,8480,8460,11
20230629,125500,149713480,8480,8480,8480,8480,0
20230629,125400,149713480,8480,8480,8480,8480,0
20230629,125300,149713480,8480,8480,8480,8480,0
20230629,125200,149713480,8480,8480,8480,8480,0
20230629,125100,149713480,8480,8480,8480,8480,0
20230629,125000,149713480,8480,8480,8480,8480,1
20230629,124900,149705000,8480,8480,8480,8480,0
20230629,124800,149705000,8480,8470,8480,8470,30
20230629,124700,149450800,8480,8480,8480,8480,0
20230629,124600,149450800,8480,8480,8480,8480,0
20230629,124500,149450800,8480,8480,8480,8480,0
20230629,124400,149450800,8480,8480,8480,8480,0
20230629,124300,149450800,8480,8480,8480,8480,0
20230629,124200,149450800,8480,8480,8480,8480,0
20230629,124100,149450800,8480,8480,8480,8480,0
20230629,124000,149450800,8480,8480,8480,8480,0
20230629,123900,149450800,8480,8480,8480,8480,0
20230629,123800,149450800,8480,8480,8480,8480,0
20230629,123700,149450800,8480,8480,8480,8480,0
20230629,123600,149450800,8480,8460,8480,8460,30
20230629,123500,149196880,8460,8460,8460,8460,11
20230629,123400,149103820,8460,8480,8480,8460,106
20230629,123300,148206940,8480,8480,8480,8480,0
20230629,123200,148206940,8480,8480,8480,8480,11
20230629,123100,148113660,8480,8460,8480,8460,38
20230629,123000,147791620,8480,8480,8480,8480,0
20230629,122900,147791620,8480,8480,8480,8480,0
20230629,122800,147791620,8480,8480,8480,8480,0
20230629,122700,147791620,8480,8470,8480,8470,10
20230629,122600,147706910,8470,8470,8470,8470,0
20230629,122500,147706910,8470,8470,8470,8470,0
20230629,122400,147706910,8470,8470,8470,8470,0
20230629,122300,147706910,8470,8470,8470,8470,0
20230629,122200,147706910,8470,8470,8470,8470,96
20230629,122100,146893790,8460,8460,8460,8460,0
20230629,122000,146893790,8460,8460,8460,8460,46
20230629,121900,146504630,8460,8460,8460,8460,0
20230629,121800,146504630,8460,8460,8460,8460,0
20230629,121700,146504630,8460,8460,8460,8460,0
20230629,121600,146504630,8460,8460,8460,8460,0
20230629,121500,146504630,8460,8460,8460,8460,0
20230629,121400,146504630,8460,8460,8460,8460,2
20230629,121300,146487710,8460,8460,8460,8460,0
20230629,121200,146487710,8460,8460,8460,8460,0
20230629,121100,146487710,8460,8460,8460,8460,0
20230629,121000,146487710,8460,8460,8460,8460,0
20230629,120900,146487710,8460,8460,8460,8460,0
20230629,120800,146487710,8460,8460,8460,8460,177
20230629,120700,144990290,8460,8460,8460,8460,0
20230629,120600,144990290,8460,8460,8460,8460,0
20230629,120500,144990290,8460,8460,8460,8460,0
20230629,120400,144990290,8460,8460,8460,8460,0
20230629,120300,144990290,8460,8460,8460,8460,0
20230629,120200,144990290,8460,8460,8460,8460,92
20230629,120100,144211970,8460,8460,8460,8460,0
20230629,120000,144211970,8460,8460,8460,8460,0
20230629,115900,144211970,8460,8460,8460,8460,0
20230629,115800,144211970,8460,8460,8460,8460,0
20230629,115700,144211970,8460,8460,8460,8460,0
20230629,115600,144211970,8460,8460,8460,8460,0
20230629,115500,144211970,8460,8460,8460,8460,0
20230629,115400,144211970,8460,8460,8460,8460,0
20230629,115300,144211970,8460,8460,8460,8460,0
20230629,115200,144211970,8460,8460,8460,8460,0
20230629,115100,144211970,8460,8460,8460,8460,0
20230629,115000,144211970,8460,8460,8460,8460,0
20230629,114900,144211970,8460,8460,8460,8460,0
20230629,114800,144211970,8460,8460,8460,8460,0
20230629,114700,144211970,8460,8460,8460,8460,5
20230629,114600,144169670,8460,8460,8460,8460,5
20230629,114500,144127370,8460,8460,8460,8460,1
20230629,114400,144118910,8460,8460,8460,8460,0
20230629,114300,144118910,8460,8460,8460,8460,0
20230629,114200,144118910,8460,8460,8460,8460,330
20230629,114100,141327110,8460,8460,8460,8460,0
20230629,114000,141327110,8460,8460,8460,8460,0
20230629,113900,141327110,8460,8460,8460,8460,2
20230629,113800,141310190,8460,8460,8460,8460,0
20230629,113700,141310190,8460,8460,8460,8460,15
20230629,113600,141183290,8460,8460,8460,8460,0
20230629,113500,141183290,8460,8460,8460,8460,0
20230629,113400,141183290,8460,8460,8460,8460,0
20230629,113300,141183290,8460,8460,8460,8460,0
20230629,113200,141183290,8460,8460,8460,8460,50
20230629,113100,140760290,8440,8440,8440,8440,0
20230629,113000,140760290,8440,8440,8440,8440,70
20230629,112900,140169490,8450,8450,8450,8450,0
20230629,112800,140169490,8450,8450,8450,8450,0
20230629,112700,140169490,8450,8450,8450,8450,0
20230629,112600,140169490,8450,8450,8450,8450,0
20230629,112500,140169490,8450,8450,8450,8450,0
20230629,112400,140169490,8450,8450,8450,8450,0
20230629,112300,140169490,8450,8450,8450,8450,98
20230629,112200,139341390,8450,8450,8450,8450,0
20230629,112100,139341390,8450,8450,8450,8450,244
20230629,112000,137279590,8450,8450,8450,8450,20
20230629,111900,137110590,8450,8450,8450,8450,247
20230629,111800,135023440,8460,8460,8460,8460,0
20230629,111700,135023440,8460,8460,8460,8460,0
20230629,111600,135023440,8460,8460,8460,8460,0
20230629,111500,135023440,8460,8460,8460,8460,5
20230629,111400,134981140,8420,8420,8420,8420,0
20230629,111300,134981140,8420,8440,8440,8420,1600
20230629,111200,121494720,8440,8440,8440,8440,0
20230629,111100,121494720,8440,8440,8440,8440,100
20230629,111000,120650720,8440,8440,8440,8440,0
20230629,110900,120650720,8440,8440,8440,8440,24
20230629,110800,120448160,8480,8480,8480,8480,0
20230629,110700,120448160,8480,8470,8480,8470,200
20230629,110600,118753220,8480,8480,8480,8480,0
20230629,110500,118753220,8480,8480,8480,8480,0
20230629,110400,118753220,8480,8480,8480,8480,0
20230629,110300,118753220,8480,8480,8480,8480,0
20230629,110200,118753220,8480,8480,8480,8480,10
20230629,110100,118668420,8470,8470,8470,8470,0
20230629,110000,118668420,8470,8470,8470,8470,65
20230629,105900,118117870,8470,8480,8480,8470,135
20230629,105800,116973420,8480,8480,8480,8480,0
20230629,105700,116973420,8480,8480,8480,8480,0
20230629,105600,116973420,8480,8370,8480,8370,1275
20230629,105500,106189320,8430,8430,8430,8430,0
20230629,105400,106189320,8430,8430,8430,8430,0
20230629,105300,106189320,8430,8430,8430,8430,0
20230629,105200,106189320,8430,8430,8430,8430,0
20230629,105100,106189320,8430,8430,8430,8430,10
20230629,105000,106105020,8370,8370,8370,8370,1
20230629,104900,106096650,8430,8430,8430,8430,0
20230629,104800,106096650,8430,8430,8430,8430,100
20230629,104700,105253650,8440,8440,8440,8440,0
20230629,104600,105253650,8440,8440,8440,8440,0
20230629,104500,105253650,8440,8440,8450,8370,48
20230629,104400,104850460,8400,8430,8450,8400,610
20230629,104300,99708380,8430,8430,8430,8430,6
20230629,104200,99657800,8430,8380,8430,8380,1010
20230629,104100,91193500,8450,8450,8450,8450,0
20230629,104000,91193500,8450,8450,8450,8450,0
20230629,103900,91193500,8450,8450,8450,8450,0
20230629,103800,91193500,8450,8380,8460,8380,288
20230629,103700,88765380,8420,8400,8420,8400,104
20230629,103600,87889900,8420,8420,8420,8420,0
20230629,103500,87889900,8420,8420,8420,8420,200
20230629,103400,86205900,8420,8420,8420,8420,0
20230629,103300,86205900,8420,8420,8420,8420,0
20230629,103200,86205900,8420,8420,8420,8420,0
20230629,103100,86205900,8420,8420,8420,8420,1
20230629,103000,86197480,8460,8410,8460,8410,247
20230629,102900,84117550,8410,8390,8410,8370,116
20230629,102800,83142130,8480,8480,8480,8480,0
20230629,102700,83142130,8480,8480,8480,8480,0
20230629,102600,83142130,8480,8480,8480,8480,0
20230629,102500,83142130,8480,8360,8480,8360,250
20230629,102400,81042890,8360,8360,8360,8360,0
20230629,102300,81042890,8360,8360,8360,8360,201
20230629,102200,79362530,8360,8360,8360,8350,1096
20230629,102100,70210090,8410,8410,8410,8410,0
20230629,102000,70210090,8410,8410,8410,8410,10
20230629,101900,70125990,8360,8410,8410,8360,59
20230629,101800,69631850,8410,8410,8410,8410,0
20230629,101700,69631850,8410,8410,8410,8410,0
20230629,101600,69631850,8410,8410,8410,8410,0
20230629,101500,69631850,8410,8410,8410,8410,1
20230629,101400,69623440,8430,8430,8430,8430,0
20230629,101300,69623440,8430,8430,8430,8430,0
20230629,101200,69623440,8430,8430,8430,8430,0
20230629,101100,69623440,8430,8430,8430,8430,0
20230629,101000,69623440,8430,8430,8430,8430,0
20230629,100900,69623440,8430,8430,8430,8430,0
20230629,100800,69623440,8430,8390,8430,8360,113
20230629,100700,68676430,8440,8390,8440,8390,81
20230629,100600,67995080,8440,8440,8440,8440,0
20230629,100500,67995080,8440,8440,8440,8440,10
20230629,100400,67910680,8390,8390,8390,8390,1
20230629,100300,67902290,8450,8450,8450,8450,1
20230629,100200,67893840,8460,8460,8460,8460,0
20230629,100100,67893840,8460,8460,8460,8460,0
20230629,100000,67893840,8460,8390,8460,8390,100
20230629,095900,67052320,8390,8450,8450,8390,186
20230629,095800,65491180,8400,8460,8460,8390,581
20230629,095700,60599270,8460,8460,8460,8460,5
20230629,095600,60556970,8460,8410,8460,8400,158
20230629,095500,59228040,8460,8460,8460,8460,0
20230629,095400,59228040,8460,8460,8460,8460,0
20230629,095300,59228040,8460,8460,8460,8460,0
20230629,095200,59228040,8460,8410,8460,8400,166
20230629,095100,57833020,8480,8480,8480,8480,0
20230629,095000,57833020,8480,8480,8480,8480,0
20230629,094900,57833020,8480,8480,8480,8450,49
20230629,094800,57417800,8480,8430,8480,8410,80
20230629,094700,56743180,8490,8430,8490,8430,13
20230629,094600,56632990,8490,8490,8490,8490,0
20230629,094500,56632990,8490,8490,8490,8490,0
20230629,094400,56632990,8490,8490,8490,8490,0
20230629,094300,56632990,8490,8490,8490,8490,0
20230629,094200,56632990,8490,8490,8490,8490,0
20230629,094100,56632990,8490,8490,8490,8490,0
20230629,094000,56632990,8490,8490,8490,8490,0
20230629,093900,56632990,8490,8490,8490,8490,10
20230629,093800,56548090,8500,8500,8500,8500,0
20230629,093700,56548090,8500,8500,8500,8500,0
20230629,093600,56548090,8500,8500,8500,8500,0
20230629,093500,56548090,8500,8500,8500,8500,0
20230629,093400,56548090,8500,8500,8500,8500,0
20230629,093300,56548090,8500,8500,8500,8500,58
20230629,093200,56055090,8520,8410,8520,8410,1000
20230629,093100,47621650,8400,8400,8400,8400,10
20230629,093000,47537650,8420,8420,8420,8420,0
20230629,092900,47537650,8420,8420,8420,8420,0
20230629,092800,47537650,8420,8420,8420,8420,0
20230629,092700,47537650,8420,8420,8420,8420,0
20230629,092600,47537650,8420,8380,8420,8350,1608
20230629,092500,34095460,8390,8360,8390,8360,686
20230629,092400,28360200,8400,8380,8400,8380,47
20230629,092300,27966140,8400,8390,8400,8370,284
20230629,092200,25587160,8420,8420,8420,8420,0
20230629,092100,25587160,8420,8410,8420,8410,10
20230629,092000,25503000,8420,8420,8420,8420,0
20230629,091900,25503000,8420,8380,8420,8380,406
20230629,091800,22095690,8380,8390,8390,8360,88
20230629,091700,21359240,8390,8410,8410,8360,554
20230629,091600,16723450,8380,8400,8400,8380,444
20230629,091500,12994000,8410,8460,8460,8410,476
20230629,091400,8987020,8510,8510,8510,8510,0
20230629,091300,8987020,8510,8510,8510,8510,0
20230629,091200,8987020,8510,8510,8510,8510,0
20230629,091100,8987020,8510,8510,8510,8510,4
20230629,091000,8952980,8530,8530,8530,8530,0
20230629,090900,8952980,8530,8530,8530,8530,0
20230629,090800,8952980,8530,8530,8530,8530,101
20230629,090700,8091450,8530,8530,8530,8530,2
20230629,090600,8074390,8530,8530,8530,8530,0
20230629,090500,8074390,8530,8530,8530,8530,31
20230629,090400,7809960,8530,8430,8530,8410,580
20230629,090300,2917970,8530,8530,8530,8530,5
20230629,090200,2875320,8550,8520,8550,8520,11
20230629,090100,2781300,8520,8520,8520,8520,200
20230629,090000,1077300,8550,8550,8550,8550,126