KissMeData/109080/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195000,563841070,13450,13450,13450,13450,1536
20230629,194900,563841070,13450,13450,13450,13450,0
20230629,194800,563841070,13450,13450,13450,13450,0
20230629,194700,563841070,13450,13450,13450,13450,0
20230629,194600,563841070,13450,13450,13450,13450,0
20230629,194500,563841070,13450,13450,13450,13450,0
20230629,194400,563841070,13450,13450,13450,13450,0
20230629,194300,563841070,13450,13450,13450,13450,0
20230629,194200,563841070,13450,13450,13450,13450,0
20230629,194100,563841070,13450,13450,13450,13450,0
20230629,194000,563841070,13450,13450,13450,13450,0
20230629,193900,563841070,13450,13450,13450,13450,0
20230629,193800,563841070,13450,13450,13450,13450,0
20230629,193700,563841070,13450,13450,13450,13450,0
20230629,193600,563841070,13450,13450,13450,13450,0
20230629,193500,563841070,13450,13450,13450,13450,0
20230629,193400,563841070,13450,13450,13450,13450,0
20230629,193300,563841070,13450,13450,13450,13450,0
20230629,193200,563841070,13450,13450,13450,13450,0
20230629,193100,563841070,13450,13450,13450,13450,0
20230629,193000,563841070,13450,13450,13450,13450,0
20230629,192900,563841070,13450,13450,13450,13450,0
20230629,192800,563841070,13450,13450,13450,13450,0
20230629,192700,563841070,13450,13450,13450,13450,0
20230629,192600,563841070,13450,13450,13450,13450,0
20230629,192500,563841070,13450,13450,13450,13450,0
20230629,192400,563841070,13450,13450,13450,13450,0
20230629,192300,563841070,13450,13450,13450,13450,0
20230629,192200,563841070,13450,13450,13450,13450,0
20230629,192100,563841070,13450,13450,13450,13450,0
20230629,192000,563841070,13450,13450,13450,13450,1536
20230629,191900,563841070,13450,13450,13450,13450,0
20230629,191800,563841070,13450,13450,13450,13450,0
20230629,191700,563841070,13450,13450,13450,13450,0
20230629,191600,563841070,13450,13450,13450,13450,0
20230629,191500,563841070,13450,13450,13450,13450,0
20230629,191400,563841070,13450,13450,13450,13450,0
20230629,191300,563841070,13450,13450,13450,13450,0
20230629,191200,563841070,13450,13450,13450,13450,0
20230629,191100,563841070,13450,13450,13450,13450,0
20230629,191000,563841070,13450,13450,13450,13450,0
20230629,190900,563841070,13450,13450,13450,13450,0
20230629,190800,563841070,13450,13450,13450,13450,0
20230629,190700,563841070,13450,13450,13450,13450,0
20230629,190600,563841070,13450,13450,13450,13450,0
20230629,190500,563841070,13450,13450,13450,13450,0
20230629,190400,563841070,13450,13450,13450,13450,0
20230629,190300,563841070,13450,13450,13450,13450,0
20230629,190200,563841070,13450,13450,13450,13450,0
20230629,190100,563841070,13450,13450,13450,13450,0
20230629,190000,563841070,13450,13450,13450,13450,0
20230629,185900,563841070,13450,13450,13450,13450,0
20230629,185800,563841070,13450,13450,13450,13450,0
20230629,185700,563841070,13450,13450,13450,13450,0
20230629,185600,563841070,13450,13450,13450,13450,0
20230629,185500,563841070,13450,13450,13450,13450,0
20230629,185400,563841070,13450,13450,13450,13450,0
20230629,185300,563841070,13450,13450,13450,13450,0
20230629,185200,563841070,13450,13450,13450,13450,0
20230629,185100,563841070,13450,13450,13450,13450,0
20230629,185000,563841070,13450,13450,13450,13450,1536
20230629,184900,563841070,13450,13450,13450,13450,0
20230629,184800,563841070,13450,13450,13450,13450,0
20230629,184700,563841070,13450,13450,13450,13450,0
20230629,184600,563841070,13450,13450,13450,13450,0
20230629,184500,563841070,13450,13450,13450,13450,0
20230629,184400,563841070,13450,13450,13450,13450,0
20230629,184300,563841070,13450,13450,13450,13450,0
20230629,184200,563841070,13450,13450,13450,13450,0
20230629,184100,563841070,13450,13450,13450,13450,0
20230629,184000,563841070,13450,13450,13450,13450,0
20230629,183900,563841070,13450,13450,13450,13450,0
20230629,183800,563841070,13450,13450,13450,13450,0
20230629,183700,563841070,13450,13450,13450,13450,0
20230629,183600,563841070,13450,13450,13450,13450,0
20230629,183500,563841070,13450,13450,13450,13450,0
20230629,183400,563841070,13450,13450,13450,13450,0
20230629,183300,563841070,13450,13450,13450,13450,0
20230629,183200,563841070,13450,13450,13450,13450,0
20230629,183100,563841070,13450,13450,13450,13450,0
20230629,183000,563841070,13450,13450,13450,13450,0
20230629,182900,563841070,13450,13450,13450,13450,0
20230629,182800,563841070,13450,13450,13450,13450,0
20230629,182700,563841070,13450,13450,13450,13450,0
20230629,182600,563841070,13450,13450,13450,13450,0
20230629,182500,563841070,13450,13450,13450,13450,0
20230629,182400,563841070,13450,13450,13450,13450,0
20230629,182300,563841070,13450,13450,13450,13450,0
20230629,182200,563841070,13450,13450,13450,13450,0
20230629,182100,563841070,13450,13450,13450,13450,0
20230629,182000,563841070,13450,13450,13450,13450,1536
20230629,181900,563841070,13450,13450,13450,13450,0
20230629,181800,563841070,13450,13450,13450,13450,0
20230629,181700,563841070,13450,13450,13450,13450,0
20230629,181600,563841070,13450,13450,13450,13450,0
20230629,181500,563841070,13450,13450,13450,13450,0
20230629,181400,563841070,13450,13450,13450,13450,0
20230629,181300,563841070,13450,13450,13450,13450,0
20230629,181200,563841070,13450,13450,13450,13450,0
20230629,181100,563841070,13450,13450,13450,13450,0
20230629,181000,563841070,13450,13450,13450,13450,0
20230629,180900,563841070,13450,13450,13450,13450,0
20230629,180800,563841070,13450,13450,13450,13450,0
20230629,180700,563841070,13450,13450,13450,13450,0
20230629,180600,563841070,13450,13450,13450,13450,0
20230629,180500,563841070,13450,13450,13450,13450,0
20230629,180400,563841070,13450,13450,13450,13450,0
20230629,180300,563841070,13450,13450,13450,13450,0
20230629,180200,563841070,13450,13450,13450,13450,0
20230629,180100,563841070,13450,13450,13450,13450,0
20230629,180000,563841070,13450,13450,13450,13450,0
20230629,175900,563841070,13450,13450,13450,13450,0
20230629,175800,563841070,13450,13450,13450,13450,0
20230629,175700,563841070,13450,13450,13450,13450,0
20230629,175600,563841070,13450,13450,13450,13450,0
20230629,175500,563841070,13450,13450,13450,13450,0
20230629,175400,563841070,13450,13450,13450,13450,0
20230629,175300,563841070,13450,13450,13450,13450,0
20230629,175200,563841070,13450,13450,13450,13450,0
20230629,175100,563841070,13450,13450,13450,13450,0
20230629,175000,563841070,13450,13450,13450,13450,1536
20230629,174900,563841070,13450,13450,13450,13450,0
20230629,174800,563841070,13450,13450,13450,13450,0
20230629,174700,563841070,13450,13450,13450,13450,0
20230629,174600,563841070,13450,13450,13450,13450,0
20230629,174500,563841070,13450,13450,13450,13450,0
20230629,174400,563841070,13450,13450,13450,13450,0
20230629,174300,563841070,13450,13450,13450,13450,0
20230629,174200,563841070,13450,13450,13450,13450,0
20230629,174100,563841070,13450,13450,13450,13450,0
20230629,174000,563841070,13450,13450,13450,13450,0
20230629,173900,563841070,13450,13450,13450,13450,0
20230629,173800,563841070,13450,13450,13450,13450,0
20230629,173700,563841070,13450,13450,13450,13450,0
20230629,173600,563841070,13450,13450,13450,13450,0
20230629,173500,563841070,13450,13450,13450,13450,0
20230629,173400,563841070,13450,13450,13450,13450,0
20230629,173300,563841070,13450,13450,13450,13450,0
20230629,173200,563841070,13450,13450,13450,13450,0
20230629,173100,563841070,13450,13450,13450,13450,0
20230629,173000,563841070,13450,13450,13450,13450,0
20230629,172900,563841070,13450,13450,13450,13450,0
20230629,172800,563841070,13450,13450,13450,13450,0
20230629,172700,563841070,13450,13450,13450,13450,0
20230629,172600,563841070,13450,13450,13450,13450,0
20230629,172500,563841070,13450,13450,13450,13450,0
20230629,172400,563841070,13450,13450,13450,13450,0
20230629,172300,563841070,13450,13450,13450,13450,0
20230629,172200,563841070,13450,13450,13450,13450,0
20230629,172100,563841070,13450,13450,13450,13450,0
20230629,172000,563841070,13450,13450,13450,13450,1536
20230629,171900,563841070,13450,13450,13450,13450,0
20230629,171800,563841070,13450,13450,13450,13450,0
20230629,171700,563841070,13450,13450,13450,13450,0
20230629,171600,563841070,13450,13450,13450,13450,0
20230629,171500,563841070,13450,13450,13450,13450,0
20230629,171400,563841070,13450,13450,13450,13450,0
20230629,171300,563841070,13450,13450,13450,13450,0
20230629,171200,563841070,13450,13450,13450,13450,0
20230629,171100,563841070,13450,13450,13450,13450,0
20230629,171000,563841070,13450,13450,13450,13450,0
20230629,170900,563841070,13450,13450,13450,13450,0
20230629,170800,563841070,13450,13450,13450,13450,0
20230629,170700,563841070,13450,13450,13450,13450,0
20230629,170600,563841070,13450,13450,13450,13450,0
20230629,170500,563841070,13450,13450,13450,13450,0
20230629,170400,563841070,13450,13450,13450,13450,0
20230629,170300,563841070,13450,13450,13450,13450,0
20230629,170200,563841070,13450,13450,13450,13450,0
20230629,170100,563841070,13450,13450,13450,13450,0
20230629,170000,563841070,13450,13450,13450,13450,0
20230629,165900,563841070,13450,13450,13450,13450,0
20230629,165800,563841070,13450,13450,13450,13450,0
20230629,165700,563841070,13450,13450,13450,13450,0
20230629,165600,563841070,13450,13450,13450,13450,0
20230629,165500,563841070,13450,13450,13450,13450,0
20230629,165400,563841070,13450,13450,13450,13450,0
20230629,165300,563841070,13450,13450,13450,13450,0
20230629,165200,563841070,13450,13450,13450,13450,0
20230629,165100,563841070,13450,13450,13450,13450,0
20230629,165000,563841070,13450,13450,13450,13450,1536
20230629,164900,563841070,13450,13450,13450,13450,0
20230629,164800,563841070,13450,13450,13450,13450,0
20230629,164700,563841070,13450,13450,13450,13450,0
20230629,164600,563841070,13450,13450,13450,13450,0
20230629,164500,563841070,13450,13450,13450,13450,0
20230629,164400,563841070,13450,13450,13450,13450,0
20230629,164300,563841070,13450,13450,13450,13450,0
20230629,164200,563841070,13450,13450,13450,13450,0
20230629,164100,563841070,13450,13450,13450,13450,0
20230629,164000,563841070,13450,13450,13450,13450,0
20230629,163900,563841070,13450,13450,13450,13450,0
20230629,163800,563841070,13450,13450,13450,13450,0
20230629,163700,563841070,13450,13450,13450,13450,0
20230629,163600,563841070,13450,13450,13450,13450,0
20230629,163500,563841070,13450,13450,13450,13450,0
20230629,163400,563841070,13450,13450,13450,13450,0
20230629,163300,563841070,13450,13450,13450,13450,0
20230629,163200,563841070,13450,13450,13450,13450,0
20230629,163100,563841070,13450,13450,13450,13450,0
20230629,163000,563841070,13450,13450,13450,13450,0
20230629,162900,563841070,13450,13450,13450,13450,0
20230629,162800,563841070,13450,13450,13450,13450,0
20230629,162700,563841070,13450,13450,13450,13450,0
20230629,162600,563841070,13450,13450,13450,13450,0
20230629,162500,563841070,13450,13450,13450,13450,0
20230629,162400,563841070,13450,13450,13450,13450,0
20230629,162300,563841070,13450,13450,13450,13450,0
20230629,162200,563841070,13450,13450,13450,13450,0
20230629,162100,563841070,13450,13450,13450,13450,0
20230629,162000,563841070,13450,13450,13450,13450,1536
20230629,161900,563841070,13450,13450,13450,13450,0
20230629,161800,563841070,13450,13450,13450,13450,0
20230629,161700,563841070,13450,13450,13450,13450,0
20230629,161600,563841070,13450,13450,13450,13450,0
20230629,161500,563841070,13450,13450,13450,13450,0
20230629,161400,563841070,13450,13450,13450,13450,0
20230629,161300,563841070,13450,13450,13450,13450,0
20230629,161200,563841070,13450,13450,13450,13450,0
20230629,161100,563841070,13450,13450,13450,13450,0
20230629,161000,563841070,13450,13450,13450,13450,0
20230629,160900,563841070,13450,13450,13450,13450,0
20230629,160800,563841070,13450,13450,13450,13450,0
20230629,160700,563841070,13450,13450,13450,13450,0
20230629,160600,563841070,13450,13450,13450,13450,0
20230629,160500,563841070,13450,13450,13450,13450,0
20230629,160400,563841070,13450,13450,13450,13450,0
20230629,160300,563841070,13450,13450,13450,13450,0
20230629,160200,563841070,13450,13450,13450,13450,0
20230629,160100,563841070,13450,13450,13450,13450,0
20230629,160000,563841070,13450,13450,13450,13450,0
20230629,155900,563841070,13450,13450,13450,13450,0
20230629,155800,563841070,13450,13450,13450,13450,0
20230629,155700,563841070,13450,13450,13450,13450,0
20230629,155600,563841070,13450,13450,13450,13450,0
20230629,155500,563841070,13450,13450,13450,13450,0
20230629,155400,563841070,13450,13450,13450,13450,0
20230629,155300,563841070,13450,13450,13450,13450,0
20230629,155200,563841070,13450,13450,13450,13450,0
20230629,155100,563841070,13450,13450,13450,13450,0
20230629,155000,563841070,13450,13450,13450,13450,1536
20230629,154900,563841070,13450,13450,13450,13450,0
20230629,154800,563841070,13450,13450,13450,13450,0
20230629,154700,563841070,13450,13450,13450,13450,0
20230629,154600,563841070,13450,13450,13450,13450,0
20230629,154500,563841070,13450,13450,13450,13450,0
20230629,154400,563841070,13450,13450,13450,13450,0
20230629,154300,563841070,13450,13450,13450,13450,0
20230629,154200,563841070,13450,13450,13450,13450,0
20230629,154100,563841070,13450,13450,13450,13450,0
20230629,154000,563841070,13450,13450,13450,13450,0
20230629,153900,563841070,13450,13450,13450,13450,0
20230629,153800,563841070,13450,13450,13450,13450,0
20230629,153700,563841070,13450,13450,13450,13450,0
20230629,153600,563841070,13450,13450,13450,13450,0
20230629,153500,563841070,13450,13450,13450,13450,0
20230629,153400,563841070,13450,13450,13450,13450,0
20230629,153300,563841070,13450,13450,13450,13450,0
20230629,153200,563841070,13450,13450,13450,13450,0
20230629,153100,563841070,13450,13450,13450,13450,0
20230629,153000,563841070,13450,13450,13450,13450,1536
20230629,152900,543181870,13550,13550,13550,13550,0
20230629,152800,543181870,13550,13550,13550,13550,0
20230629,152700,543181870,13550,13550,13550,13550,0
20230629,152600,543181870,13550,13550,13550,13550,0
20230629,152500,543181870,13550,13550,13550,13550,0
20230629,152400,543181870,13550,13550,13550,13550,0
20230629,152300,543181870,13550,13550,13550,13550,0
20230629,152200,543181870,13550,13550,13550,13550,0
20230629,152100,543181870,13550,13550,13550,13550,0
20230629,152000,543181870,13550,13550,13550,13550,0
20230629,151900,543181870,13550,13550,13550,13550,1
20230629,151800,543168320,13480,13480,13480,13480,0
20230629,151700,543168320,13480,13480,13500,13480,318
20230629,151600,538875680,13480,13480,13480,13480,116
20230629,151500,537312000,13560,13560,13560,13560,0
20230629,151400,537312000,13560,13560,13560,13560,0
20230629,151300,537312000,13560,13560,13560,13560,0
20230629,151200,537312000,13560,13560,13560,13560,0
20230629,151100,537312000,13560,13490,13560,13480,605
20230629,151000,529154990,13500,13510,13510,13500,74
20230629,150900,528155950,13550,13550,13550,13550,0
20230629,150800,528155950,13550,13550,13550,13550,0
20230629,150700,528155950,13550,13550,13550,13550,0
20230629,150600,528155950,13550,13550,13550,13550,0
20230629,150500,528155950,13550,13550,13550,13550,0
20230629,150400,528155950,13550,13550,13550,13550,0
20230629,150300,528155950,13550,13550,13550,13550,0
20230629,150200,528155950,13550,13510,13550,13500,222
20230629,150100,525157660,13500,13500,13500,13500,0
20230629,150000,525157660,13500,13500,13500,13500,0
20230629,145900,525157660,13500,13500,13500,13500,0
20230629,145800,525157660,13500,13500,13500,13500,0
20230629,145700,525157660,13500,13500,13560,13500,26
20230629,145600,524806250,13500,13500,13500,13500,0
20230629,145500,524806250,13500,13500,13500,13500,100
20230629,145400,523456250,13510,13510,13510,13510,0
20230629,145300,523456250,13510,13510,13510,13510,0
20230629,145200,523456250,13510,13510,13510,13510,0
20230629,145100,523456250,13510,13510,13510,13510,0
20230629,145000,523456250,13510,13510,13510,13500,83
20230629,144900,522334950,13510,13510,13510,13510,81
20230629,144800,521240640,13510,13510,13510,13510,1
20230629,144700,521227130,13590,13590,13590,13590,0
20230629,144600,521227130,13590,13590,13590,13590,0
20230629,144500,521227130,13590,13590,13590,13590,2
20230629,144400,521199950,13500,13500,13500,13500,0
20230629,144300,521199950,13500,13500,13500,13500,0
20230629,144200,521199950,13500,13500,13500,13500,30
20230629,144100,520794950,13500,13520,13520,13500,33
20230629,144000,520348890,13500,13530,13530,13500,822
20230629,143900,509244230,13520,13540,13540,13520,365
20230629,143800,504305280,13530,13540,13540,13530,11
20230629,143700,504156440,13540,13540,13540,13540,0
20230629,143600,504156440,13540,13540,13540,13540,0
20230629,143500,504156440,13540,13540,13540,13540,0
20230629,143400,504156440,13540,13600,13600,13530,526
20230629,143300,497024310,13590,13590,13590,13590,1
20230629,143200,497010720,13590,13590,13590,13590,0
20230629,143100,497010720,13590,13590,13590,13590,8
20230629,143000,496902000,13630,13600,13630,13600,234
20230629,142900,493719570,13600,13600,13600,13600,0
20230629,142800,493719570,13600,13610,13610,13600,58
20230629,142700,492930720,13630,13630,13630,13630,5
20230629,142600,492862570,13600,13600,13600,13600,0
20230629,142500,492862570,13600,13600,13600,13600,0
20230629,142400,492862570,13600,13620,13620,13600,635
20230629,142300,484221330,13620,13620,13620,13620,0
20230629,142200,484221330,13620,13620,13620,13620,0
20230629,142100,484221330,13620,13620,13620,13620,0
20230629,142000,484221330,13620,13620,13620,13620,1
20230629,141900,484207710,13630,13630,13630,13630,0
20230629,141800,484207710,13630,13630,13630,13630,1
20230629,141700,484194080,13630,13630,13630,13630,50
20230629,141600,483512580,13630,13630,13630,13630,2
20230629,141500,483485320,13630,13630,13630,13630,0
20230629,141400,483485320,13630,13630,13630,13630,1
20230629,141300,483471690,13610,13610,13610,13610,5
20230629,141200,483403640,13630,13630,13630,13630,0
20230629,141100,483403640,13630,13630,13630,13630,0
20230629,141000,483403640,13630,13630,13630,13630,0
20230629,140900,483403640,13630,13630,13630,13630,0
20230629,140800,483403640,13630,13630,13630,13630,11
20230629,140700,483253710,13630,13630,13630,13630,0
20230629,140600,483253710,13630,13630,13630,13630,0
20230629,140500,483253710,13630,13630,13630,13630,0
20230629,140400,483253710,13630,13630,13630,13630,2
20230629,140300,483226450,13630,13630,13630,13630,0
20230629,140200,483226450,13630,13630,13630,13630,0
20230629,140100,483226450,13630,13630,13630,13630,0
20230629,140000,483226450,13630,13630,13630,13630,17
20230629,135900,482994740,13630,13630,13630,13630,0
20230629,135800,482994740,13630,13630,13630,13630,0
20230629,135700,482994740,13630,13630,13630,13630,0
20230629,135600,482994740,13630,13630,13630,13630,0
20230629,135500,482994740,13630,13630,13630,13630,0
20230629,135400,482994740,13630,13630,13630,13630,0
20230629,135300,482994740,13630,13630,13630,13630,25
20230629,135200,482653990,13630,13630,13630,13630,0
20230629,135100,482653990,13630,13630,13630,13630,0
20230629,135000,482653990,13630,13630,13630,13630,6
20230629,134900,482572210,13630,13630,13630,13630,1
20230629,134800,482558580,13630,13630,13630,13630,0
20230629,134700,482558580,13630,13630,13630,13630,0
20230629,134600,482558580,13630,13630,13630,13630,0
20230629,134500,482558580,13630,13600,13630,13600,250
20230629,134400,479158280,13600,13600,13600,13600,0
20230629,134300,479158280,13600,13600,13600,13600,0
20230629,134200,479158280,13600,13600,13600,13600,0
20230629,134100,479158280,13600,13600,13600,13600,0
20230629,134000,479158280,13600,13600,13600,13600,0
20230629,133900,479158280,13600,13600,13600,13600,0
20230629,133800,479158280,13600,13600,13600,13600,0
20230629,133700,479158280,13600,13600,13600,13600,0
20230629,133600,479158280,13600,13600,13600,13600,20
20230629,133500,478886280,13600,13610,13610,13600,5
20230629,133400,478818250,13600,13600,13600,13600,0
20230629,133300,478818250,13600,13600,13600,13600,0
20230629,133200,478818250,13600,13600,13600,13600,0
20230629,133100,478818250,13600,13600,13600,13600,101
20230629,133000,477444650,13600,13600,13600,13600,0
20230629,132900,477444650,13600,13600,13600,13600,0
20230629,132800,477444650,13600,13600,13600,13600,38
20230629,132700,476927850,13600,13600,13600,13600,0
20230629,132600,476927850,13600,13600,13600,13600,0
20230629,132500,476927850,13600,13600,13600,13600,0
20230629,132400,476927850,13600,13600,13600,13600,0
20230629,132300,476927850,13600,13610,13610,13600,200
20230629,132200,474206250,13690,13690,13690,13690,0
20230629,132100,474206250,13690,13690,13690,13690,0
20230629,132000,474206250,13690,13690,13690,13690,0
20230629,131900,474206250,13690,13690,13690,13690,0
20230629,131800,474206250,13690,13690,13690,13690,0
20230629,131700,474206250,13690,13690,13690,13690,0
20230629,131600,474206250,13690,13690,13690,13690,53
20230629,131500,473480680,13690,13690,13690,13690,25
20230629,131400,473138430,13680,13680,13680,13680,100
20230629,131300,471770430,13680,13660,13680,13660,390
20230629,131200,466435730,13600,13600,13600,13600,0
20230629,131100,466435730,13600,13600,13600,13600,0
20230629,131000,466435730,13600,13600,13600,13600,10
20230629,130900,466299730,13600,13600,13600,13600,0
20230629,130800,466299730,13600,13600,13600,13600,0
20230629,130700,466299730,13600,13600,13600,13600,0
20230629,130600,466299730,13600,13610,13610,13600,100
20230629,130500,464939310,13610,13630,13630,13610,350
20230629,130400,460172130,13620,13620,13620,13620,0
20230629,130300,460172130,13620,13620,13620,13620,0
20230629,130200,460172130,13620,13620,13620,13620,0
20230629,130100,460172130,13620,13620,13620,13620,0
20230629,130000,460172130,13620,13620,13620,13620,0
20230629,125900,460172130,13620,13620,13620,13620,0
20230629,125800,460172130,13620,13620,13620,13620,200
20230629,125700,457448130,13620,13620,13620,13620,50
20230629,125600,456767130,13620,13620,13620,13620,97
20230629,125500,455445990,13630,13630,13630,13630,64
20230629,125400,454573670,13630,13630,13630,13630,0
20230629,125300,454573670,13630,13630,13630,13630,0
20230629,125200,454573670,13630,13630,13630,13630,0
20230629,125100,454573670,13630,13630,13630,13630,0
20230629,125000,454573670,13630,13630,13630,13630,106
20230629,124900,453128890,13630,13630,13630,13630,0
20230629,124800,453128890,13630,13650,13650,13630,500
20230629,124700,446313580,13650,13650,13650,13650,1
20230629,124600,446299930,13650,13650,13650,13650,25
20230629,124500,445958680,13690,13690,13690,13690,0
20230629,124400,445958680,13690,13690,13690,13690,0
20230629,124300,445958680,13690,13690,13690,13690,1
20230629,124200,445944990,13690,13690,13690,13690,0
20230629,124100,445944990,13690,13690,13690,13690,2
20230629,124000,445917610,13650,13650,13650,13650,500
20230629,123900,439092610,13650,13650,13650,13650,2
20230629,123800,439065310,13700,13700,13700,13700,0
20230629,123700,439065310,13700,13700,13700,13700,0
20230629,123600,439065310,13700,13700,13700,13700,0
20230629,123500,439065310,13700,13700,13700,13700,155
20230629,123400,436941810,13700,13680,13700,13680,679
20230629,123300,427641230,13670,13660,13670,13660,82
20230629,123200,426520610,13650,13640,13650,13640,221
20230629,123100,423503970,13630,13630,13630,13630,0
20230629,123000,423503970,13630,13630,13630,13630,600
20230629,122900,415325970,13600,13600,13600,13600,0
20230629,122800,415325970,13600,13600,13600,13600,0
20230629,122700,415325970,13600,13600,13600,13600,0
20230629,122600,415325970,13600,13600,13600,13600,0
20230629,122500,415325970,13600,13600,13600,13600,0
20230629,122400,415325970,13600,13600,13600,13600,0
20230629,122300,415325970,13600,13600,13600,13600,0
20230629,122200,415325970,13600,13600,13600,13600,0
20230629,122100,415325970,13600,13600,13600,13600,0
20230629,122000,415325970,13600,13600,13600,13600,26
20230629,121900,414972370,13650,13650,13650,13650,1
20230629,121800,414958720,13600,13600,13600,13600,300
20230629,121700,410878720,13610,13620,13620,13610,150
20230629,121600,408836420,13620,13620,13620,13620,20
20230629,121500,408564020,13610,13620,13620,13610,340
20230629,121400,403935910,13680,13680,13680,13680,0
20230629,121300,403935910,13680,13680,13680,13680,1
20230629,121200,403922230,13620,13630,13680,13620,157
20230629,121100,401783770,13630,13660,13660,13630,95
20230629,121000,400487820,13660,13660,13660,13660,0
20230629,120900,400487820,13660,13660,13660,13660,50
20230629,120800,399804820,13670,13670,13670,13670,11
20230629,120700,399654450,13680,13680,13680,13680,0
20230629,120600,399654450,13680,13680,13680,13680,36
20230629,120500,399161970,13690,13690,13690,13690,0
20230629,120400,399161970,13690,13690,13690,13690,0
20230629,120300,399161970,13690,13690,13690,13690,0
20230629,120200,399161970,13690,13690,13690,13690,2
20230629,120100,399134590,13690,13690,13690,13690,37
20230629,120000,398628060,13720,13720,13720,13720,0
20230629,115900,398628060,13720,13710,13720,13710,239
20230629,115800,395349340,13690,13690,13690,13690,0
20230629,115700,395349340,13690,13690,13690,13690,0
20230629,115600,395349340,13690,13690,13690,13690,0
20230629,115500,395349340,13690,13690,13690,13690,34
20230629,115400,394883880,13690,13700,13700,13690,10
20230629,115300,394746890,13700,13700,13700,13700,0
20230629,115200,394746890,13700,13700,13700,13700,12
20230629,115100,394582490,13700,13700,13700,13700,5
20230629,115000,394513990,13710,13710,13710,13710,78
20230629,114900,393444610,13720,13720,13720,13720,3
20230629,114800,393403450,13720,13720,13720,13720,0
20230629,114700,393403450,13720,13720,13720,13720,2
20230629,114600,393376010,13690,13690,13690,13690,0
20230629,114500,393376010,13690,13690,13690,13690,0
20230629,114400,393376010,13690,13690,13690,13690,5
20230629,114300,393307560,13700,13700,13700,13700,43
20230629,114200,392718460,13700,13720,13720,13700,58
20230629,114100,391923840,13700,13700,13700,13700,0
20230629,114000,391923840,13700,13700,13700,13700,1
20230629,113900,391910140,13700,13710,13710,13700,29
20230629,113800,391512740,13710,13710,13710,13710,0
20230629,113700,391512740,13710,13720,13720,13710,21
20230629,113600,391224720,13720,13740,13740,13720,49
20230629,113500,390551840,13750,13750,13750,13750,0
20230629,113400,390551840,13750,13750,13750,13750,0
20230629,113300,390551840,13750,13750,13750,13750,0
20230629,113200,390551840,13750,13730,13750,13730,790
20230629,113100,379697830,13740,13740,13740,13740,0
20230629,113000,379697830,13740,13740,13740,13740,0
20230629,112900,379697830,13740,13740,13740,13740,0
20230629,112800,379697830,13740,13740,13740,13740,0
20230629,112700,379697830,13740,13740,13740,13740,1
20230629,112600,379684090,13750,13720,13750,13710,400
20230629,112500,374190130,13720,13720,13720,13720,1
20230629,112400,374176410,13730,13730,13730,13730,0
20230629,112300,374176410,13730,13690,13730,13690,4
20230629,112200,374121580,13690,13690,13690,13690,36
20230629,112100,373628740,13680,13670,13680,13670,12
20230629,112000,373464630,13670,13670,13670,13670,31
20230629,111900,373040860,13670,13670,13670,13670,0
20230629,111800,373040860,13670,13670,13670,13670,13
20230629,111700,372863150,13670,13670,13670,13670,21
20230629,111600,372576080,13690,13690,13690,13690,0
20230629,111500,372576080,13690,13690,13690,13690,2
20230629,111400,372548700,13620,13750,13750,13620,526
20230629,111300,365368920,13750,13750,13750,13750,0
20230629,111200,365368920,13750,13690,13750,13680,172
20230629,111100,363014750,13800,13800,13800,13800,0
20230629,111000,363014750,13800,13800,13800,13800,0
20230629,110900,363014750,13800,13810,13810,13800,102
20230629,110800,361607130,13820,13800,13820,13790,644
20230629,110700,352713520,13800,13740,13800,13740,3681
20230629,110600,302014130,13740,13740,13740,13740,756
20230629,110500,291626690,13760,13760,13760,13760,0
20230629,110400,291626690,13760,13760,13760,13760,0
20230629,110300,291626690,13760,13750,13760,13750,298
20230629,110200,287526320,13760,13760,13760,13750,661
20230629,110100,278436370,13760,13630,13760,13630,2105
20230629,110000,249617210,13620,13620,13620,13620,10
20230629,105900,249481010,13620,13620,13620,13620,20
20230629,105800,249208610,13620,13620,13620,13620,0
20230629,105700,249208610,13620,13600,13620,13600,354
20230629,105600,244390230,13550,13550,13550,13550,0
20230629,105500,244390230,13550,13550,13550,13550,0
20230629,105400,244390230,13550,13550,13550,13550,0
20230629,105300,244390230,13550,13550,13550,13550,0
20230629,105200,244390230,13550,13550,13550,13550,0
20230629,105100,244390230,13550,13550,13550,13550,55
20230629,105000,243644980,13550,13550,13550,13550,0
20230629,104900,243644980,13550,13550,13550,13550,0
20230629,104800,243644980,13550,13550,13550,13550,0
20230629,104700,243644980,13550,13550,13550,13550,0
20230629,104600,243644980,13550,13610,13610,13550,503
20230629,104500,236826770,13560,13560,13560,13560,0
20230629,104400,236826770,13560,13610,13610,13560,136
20230629,104300,234981320,13630,13630,13630,13630,0
20230629,104200,234981320,13630,13630,13630,13630,0
20230629,104100,234981320,13630,13630,13630,13630,0
20230629,104000,234981320,13630,13630,13630,13630,0
20230629,103900,234981320,13630,13630,13630,13630,66
20230629,103800,234081740,13630,13630,13630,13630,0
20230629,103700,234081740,13630,13630,13630,13630,6
20230629,103600,233999960,13650,13630,13650,13630,125
20230629,103500,232296190,13630,13630,13630,13630,0
20230629,103400,232296190,13630,13620,13630,13620,32
20230629,103300,231860140,13630,13590,13630,13590,89
20230629,103200,230648230,13520,13520,13520,13520,22
20230629,103100,230350790,13620,13550,13620,13550,3000
20230629,103000,189501210,13560,13560,13560,13560,0
20230629,102900,189501210,13560,13560,13560,13560,0
20230629,102800,189501210,13560,13560,13560,13560,1
20230629,102700,189487650,13570,13570,13570,13570,0
20230629,102600,189487650,13570,13570,13570,13570,0
20230629,102500,189487650,13570,13550,13570,13550,2
20230629,102400,189460530,13560,13560,13560,13560,0
20230629,102300,189460530,13560,13560,13560,13560,0
20230629,102200,189460530,13560,13550,13570,13550,12
20230629,102100,189297810,13480,13490,13490,13480,3
20230629,102000,189257350,13560,13560,13560,13560,1
20230629,101900,189243790,13570,13570,13570,13570,0
20230629,101800,189243790,13570,13570,13570,13570,0
20230629,101700,189243790,13570,13550,13570,13550,102
20230629,101600,187861550,13550,13550,13550,13550,0
20230629,101500,187861550,13550,13540,13550,13540,110
20230629,101400,186372140,13540,13490,13550,13490,1004
20230629,101300,172783770,13540,13540,13540,13540,1
20230629,101200,172770230,13480,13480,13480,13480,1
20230629,101100,172756750,13540,13540,13540,13540,15
20230629,101000,172553650,13540,13540,13540,13540,1079
20230629,100900,157943990,13550,13550,13550,13550,0
20230629,100800,157943990,13550,13530,13550,13530,6
20230629,100700,157862750,13530,13540,13540,13530,40
20230629,100600,157321240,13540,13530,13540,13530,93
20230629,100500,156062170,13530,13530,13530,13530,150
20230629,100400,154032670,13530,13530,13530,13530,0
20230629,100300,154032670,13530,13530,13530,13530,0
20230629,100200,154032670,13530,13430,13530,13430,542
20230629,100100,146703920,13520,13530,13530,13520,10
20230629,100000,146568700,13520,13520,13520,13520,20
20230629,095900,146298300,13430,13430,13430,13430,2
20230629,095800,146271440,13430,13450,13450,13430,40
20230629,095700,145734070,13500,13500,13500,13500,2
20230629,095600,145707070,13540,13540,13540,13540,0
20230629,095500,145707070,13540,13460,13540,13460,166
20230629,095400,143471560,13460,13460,13460,13460,0
20230629,095300,143471560,13460,13460,13460,13460,0
20230629,095200,143471560,13460,13410,13460,13400,106
20230629,095100,142049980,13400,13410,13420,13400,511
20230629,095000,135198760,13410,13450,13450,13410,531
20230629,094900,128074650,13450,13460,13460,13450,13
20230629,094800,127899690,13460,13440,13460,13440,18
20230629,094700,127657550,13450,13450,13450,13450,43
20230629,094600,127079200,13450,13460,13460,13450,115
20230629,094500,125532300,13460,13470,13470,13460,104
20230629,094400,124132220,13470,13480,13480,13470,99
20230629,094300,122798610,13540,13540,13540,13540,0
20230629,094200,122798610,13540,13540,13540,13540,0
20230629,094100,122798610,13540,13540,13540,13540,0
20230629,094000,122798610,13540,13540,13540,13540,0
20230629,093900,122798610,13540,13540,13540,13540,0
20230629,093800,122798610,13540,13540,13540,13540,7
20230629,093700,122703830,13460,13460,13460,13460,0
20230629,093600,122703830,13460,13460,13460,13460,18
20230629,093500,122461550,13540,13540,13540,13540,245
20230629,093400,119144250,13530,13530,13530,13530,33
20230629,093300,118697760,13530,13460,13530,13460,57
20230629,093200,117930400,13460,13460,13460,13460,0
20230629,093100,117930400,13460,13460,13460,13460,100
20230629,093000,116584400,13460,13460,13460,13460,43
20230629,092900,116005620,13450,13470,13470,13450,352
20230629,092800,111269820,13470,13530,13530,13470,1973
20230629,092700,84639800,13550,13550,13550,13550,1
20230629,092600,84626250,13570,13570,13570,13570,0
20230629,092500,84626250,13570,13570,13570,13570,0
20230629,092400,84626250,13570,13570,13570,13570,0
20230629,092300,84626250,13570,13570,13570,13570,0
20230629,092200,84626250,13570,13560,13570,13510,132
20230629,092100,82840260,13570,13570,13570,13570,2
20230629,092000,82813120,13560,13560,13560,13560,0
20230629,091900,82813120,13560,13560,13560,13560,0
20230629,091800,82813120,13560,13560,13560,13560,0
20230629,091700,82813120,13560,13560,13560,13560,9
20230629,091600,82691080,13590,13590,13590,13590,2
20230629,091500,82663900,13600,13600,13600,13600,248
20230629,091400,79291100,13600,13600,13600,13600,181
20230629,091300,76829500,13610,13610,13610,13610,81
20230629,091200,75727090,13500,13500,13500,13500,257
20230629,091100,72257590,13500,13520,13610,13500,609
20230629,091000,64024610,13530,13540,13540,13530,48
20230629,090900,63374910,13550,13550,13550,13550,0
20230629,090800,63374910,13550,13570,13570,13550,120
20230629,090700,61748490,13580,13610,13610,13580,648
20230629,090600,52936210,13610,13610,13610,13610,122
20230629,090500,51275790,13700,13700,13700,13700,1
20230629,090400,51262090,13610,13670,13670,13600,1049
20230629,090300,36942120,13660,13670,13670,13660,741
20230629,090200,26817260,13770,13670,13770,13670,460
20230629,090100,20491570,13660,13660,13660,13660,144
20230629,090000,18524530,13660,13790,13790,13650,1348