KissMeData/126560/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195400,483053570,2890,2890,2890,2890,6573
20230629,195300,483053570,2890,2890,2890,2890,0
20230629,195200,483053570,2890,2890,2890,2890,0
20230629,195100,483053570,2890,2890,2890,2890,0
20230629,195000,483053570,2890,2890,2890,2890,0
20230629,194900,483053570,2890,2890,2890,2890,0
20230629,194800,483053570,2890,2890,2890,2890,0
20230629,194700,483053570,2890,2890,2890,2890,0
20230629,194600,483053570,2890,2890,2890,2890,0
20230629,194500,483053570,2890,2890,2890,2890,0
20230629,194400,483053570,2890,2890,2890,2890,0
20230629,194300,483053570,2890,2890,2890,2890,0
20230629,194200,483053570,2890,2890,2890,2890,0
20230629,194100,483053570,2890,2890,2890,2890,0
20230629,194000,483053570,2890,2890,2890,2890,0
20230629,193900,483053570,2890,2890,2890,2890,0
20230629,193800,483053570,2890,2890,2890,2890,0
20230629,193700,483053570,2890,2890,2890,2890,0
20230629,193600,483053570,2890,2890,2890,2890,0
20230629,193500,483053570,2890,2890,2890,2890,0
20230629,193400,483053570,2890,2890,2890,2890,0
20230629,193300,483053570,2890,2890,2890,2890,0
20230629,193200,483053570,2890,2890,2890,2890,0
20230629,193100,483053570,2890,2890,2890,2890,0
20230629,193000,483053570,2890,2890,2890,2890,0
20230629,192900,483053570,2890,2890,2890,2890,0
20230629,192800,483053570,2890,2890,2890,2890,0
20230629,192700,483053570,2890,2890,2890,2890,0
20230629,192600,483053570,2890,2890,2890,2890,0
20230629,192500,483053570,2890,2890,2890,2890,0
20230629,192400,483053570,2890,2890,2890,2890,6573
20230629,192300,483053570,2890,2890,2890,2890,0
20230629,192200,483053570,2890,2890,2890,2890,0
20230629,192100,483053570,2890,2890,2890,2890,0
20230629,192000,483053570,2890,2890,2890,2890,0
20230629,191900,483053570,2890,2890,2890,2890,0
20230629,191800,483053570,2890,2890,2890,2890,0
20230629,191700,483053570,2890,2890,2890,2890,0
20230629,191600,483053570,2890,2890,2890,2890,0
20230629,191500,483053570,2890,2890,2890,2890,0
20230629,191400,483053570,2890,2890,2890,2890,0
20230629,191300,483053570,2890,2890,2890,2890,0
20230629,191200,483053570,2890,2890,2890,2890,0
20230629,191100,483053570,2890,2890,2890,2890,0
20230629,191000,483053570,2890,2890,2890,2890,0
20230629,190900,483053570,2890,2890,2890,2890,0
20230629,190800,483053570,2890,2890,2890,2890,0
20230629,190700,483053570,2890,2890,2890,2890,0
20230629,190600,483053570,2890,2890,2890,2890,0
20230629,190500,483053570,2890,2890,2890,2890,0
20230629,190400,483053570,2890,2890,2890,2890,0
20230629,190300,483053570,2890,2890,2890,2890,0
20230629,190200,483053570,2890,2890,2890,2890,0
20230629,190100,483053570,2890,2890,2890,2890,0
20230629,190000,483053570,2890,2890,2890,2890,0
20230629,185900,483053570,2890,2890,2890,2890,0
20230629,185800,483053570,2890,2890,2890,2890,0
20230629,185700,483053570,2890,2890,2890,2890,0
20230629,185600,483053570,2890,2890,2890,2890,0
20230629,185500,483053570,2890,2890,2890,2890,0
20230629,185400,483053570,2890,2890,2890,2890,6573
20230629,185300,483053570,2890,2890,2890,2890,0
20230629,185200,483053570,2890,2890,2890,2890,0
20230629,185100,483053570,2890,2890,2890,2890,0
20230629,185000,483053570,2890,2890,2890,2890,0
20230629,184900,483053570,2890,2890,2890,2890,0
20230629,184800,483053570,2890,2890,2890,2890,0
20230629,184700,483053570,2890,2890,2890,2890,0
20230629,184600,483053570,2890,2890,2890,2890,0
20230629,184500,483053570,2890,2890,2890,2890,0
20230629,184400,483053570,2890,2890,2890,2890,0
20230629,184300,483053570,2890,2890,2890,2890,0
20230629,184200,483053570,2890,2890,2890,2890,0
20230629,184100,483053570,2890,2890,2890,2890,0
20230629,184000,483053570,2890,2890,2890,2890,0
20230629,183900,483053570,2890,2890,2890,2890,0
20230629,183800,483053570,2890,2890,2890,2890,0
20230629,183700,483053570,2890,2890,2890,2890,0
20230629,183600,483053570,2890,2890,2890,2890,0
20230629,183500,483053570,2890,2890,2890,2890,0
20230629,183400,483053570,2890,2890,2890,2890,0
20230629,183300,483053570,2890,2890,2890,2890,0
20230629,183200,483053570,2890,2890,2890,2890,0
20230629,183100,483053570,2890,2890,2890,2890,0
20230629,183000,483053570,2890,2890,2890,2890,0
20230629,182900,483053570,2890,2890,2890,2890,0
20230629,182800,483053570,2890,2890,2890,2890,0
20230629,182700,483053570,2890,2890,2890,2890,0
20230629,182600,483053570,2890,2890,2890,2890,0
20230629,182500,483053570,2890,2890,2890,2890,0
20230629,182400,483053570,2890,2890,2890,2890,6573
20230629,182300,483053570,2890,2890,2890,2890,0
20230629,182200,483053570,2890,2890,2890,2890,0
20230629,182100,483053570,2890,2890,2890,2890,0
20230629,182000,483053570,2890,2890,2890,2890,0
20230629,181900,483053570,2890,2890,2890,2890,0
20230629,181800,483053570,2890,2890,2890,2890,0
20230629,181700,483053570,2890,2890,2890,2890,0
20230629,181600,483053570,2890,2890,2890,2890,0
20230629,181500,483053570,2890,2890,2890,2890,0
20230629,181400,483053570,2890,2890,2890,2890,0
20230629,181300,483053570,2890,2890,2890,2890,0
20230629,181200,483053570,2890,2890,2890,2890,0
20230629,181100,483053570,2890,2890,2890,2890,0
20230629,181000,483053570,2890,2890,2890,2890,0
20230629,180900,483053570,2890,2890,2890,2890,0
20230629,180800,483053570,2890,2890,2890,2890,0
20230629,180700,483053570,2890,2890,2890,2890,0
20230629,180600,483053570,2890,2890,2890,2890,0
20230629,180500,483053570,2890,2890,2890,2890,0
20230629,180400,483053570,2890,2890,2890,2890,0
20230629,180300,483053570,2890,2890,2890,2890,0
20230629,180200,483053570,2890,2890,2890,2890,0
20230629,180100,483053570,2890,2890,2890,2890,0
20230629,180000,483053570,2890,2890,2890,2890,0
20230629,175900,483053570,2890,2890,2890,2890,0
20230629,175800,483053570,2890,2890,2890,2890,0
20230629,175700,483053570,2890,2890,2890,2890,0
20230629,175600,483053570,2890,2890,2890,2890,0
20230629,175500,483053570,2890,2890,2890,2890,0
20230629,175400,483053570,2890,2890,2890,2890,6573
20230629,175300,483053570,2890,2890,2890,2890,0
20230629,175200,483053570,2890,2890,2890,2890,0
20230629,175100,483053570,2890,2890,2890,2890,0
20230629,175000,483053570,2890,2890,2890,2890,0
20230629,174900,483053570,2890,2890,2890,2890,0
20230629,174800,483053570,2890,2890,2890,2890,0
20230629,174700,483053570,2890,2890,2890,2890,0
20230629,174600,483053570,2890,2890,2890,2890,0
20230629,174500,483053570,2890,2890,2890,2890,0
20230629,174400,483053570,2890,2890,2890,2890,0
20230629,174300,483053570,2890,2890,2890,2890,0
20230629,174200,483053570,2890,2890,2890,2890,0
20230629,174100,483053570,2890,2890,2890,2890,0
20230629,174000,483053570,2890,2890,2890,2890,0
20230629,173900,483053570,2890,2890,2890,2890,0
20230629,173800,483053570,2890,2890,2890,2890,0
20230629,173700,483053570,2890,2890,2890,2890,0
20230629,173600,483053570,2890,2890,2890,2890,0
20230629,173500,483053570,2890,2890,2890,2890,0
20230629,173400,483053570,2890,2890,2890,2890,0
20230629,173300,483053570,2890,2890,2890,2890,0
20230629,173200,483053570,2890,2890,2890,2890,0
20230629,173100,483053570,2890,2890,2890,2890,0
20230629,173000,483053570,2890,2890,2890,2890,0
20230629,172900,483053570,2890,2890,2890,2890,0
20230629,172800,483053570,2890,2890,2890,2890,0
20230629,172700,483053570,2890,2890,2890,2890,0
20230629,172600,483053570,2890,2890,2890,2890,0
20230629,172500,483053570,2890,2890,2890,2890,0
20230629,172400,483053570,2890,2890,2890,2890,6573
20230629,172300,483053570,2890,2890,2890,2890,0
20230629,172200,483053570,2890,2890,2890,2890,0
20230629,172100,483053570,2890,2890,2890,2890,0
20230629,172000,483053570,2890,2890,2890,2890,0
20230629,171900,483053570,2890,2890,2890,2890,0
20230629,171800,483053570,2890,2890,2890,2890,0
20230629,171700,483053570,2890,2890,2890,2890,0
20230629,171600,483053570,2890,2890,2890,2890,0
20230629,171500,483053570,2890,2890,2890,2890,0
20230629,171400,483053570,2890,2890,2890,2890,0
20230629,171300,483053570,2890,2890,2890,2890,0
20230629,171200,483053570,2890,2890,2890,2890,0
20230629,171100,483053570,2890,2890,2890,2890,0
20230629,171000,483053570,2890,2890,2890,2890,0
20230629,170900,483053570,2890,2890,2890,2890,0
20230629,170800,483053570,2890,2890,2890,2890,0
20230629,170700,483053570,2890,2890,2890,2890,0
20230629,170600,483053570,2890,2890,2890,2890,0
20230629,170500,483053570,2890,2890,2890,2890,0
20230629,170400,483053570,2890,2890,2890,2890,0
20230629,170300,483053570,2890,2890,2890,2890,0
20230629,170200,483053570,2890,2890,2890,2890,0
20230629,170100,483053570,2890,2890,2890,2890,0
20230629,170000,483053570,2890,2890,2890,2890,0
20230629,165900,483053570,2890,2890,2890,2890,0
20230629,165800,483053570,2890,2890,2890,2890,0
20230629,165700,483053570,2890,2890,2890,2890,0
20230629,165600,483053570,2890,2890,2890,2890,0
20230629,165500,483053570,2890,2890,2890,2890,0
20230629,165400,483053570,2890,2890,2890,2890,6573
20230629,165300,483053570,2890,2890,2890,2890,0
20230629,165200,483053570,2890,2890,2890,2890,0
20230629,165100,483053570,2890,2890,2890,2890,0
20230629,165000,483053570,2890,2890,2890,2890,0
20230629,164900,483053570,2890,2890,2890,2890,0
20230629,164800,483053570,2890,2890,2890,2890,0
20230629,164700,483053570,2890,2890,2890,2890,0
20230629,164600,483053570,2890,2890,2890,2890,0
20230629,164500,483053570,2890,2890,2890,2890,0
20230629,164400,483053570,2890,2890,2890,2890,0
20230629,164300,483053570,2890,2890,2890,2890,0
20230629,164200,483053570,2890,2890,2890,2890,0
20230629,164100,483053570,2890,2890,2890,2890,0
20230629,164000,483053570,2890,2890,2890,2890,0
20230629,163900,483053570,2890,2890,2890,2890,0
20230629,163800,483053570,2890,2890,2890,2890,0
20230629,163700,483053570,2890,2890,2890,2890,0
20230629,163600,483053570,2890,2890,2890,2890,0
20230629,163500,483053570,2890,2890,2890,2890,0
20230629,163400,483053570,2890,2890,2890,2890,0
20230629,163300,483053570,2890,2890,2890,2890,0
20230629,163200,483053570,2890,2890,2890,2890,0
20230629,163100,483053570,2890,2890,2890,2890,0
20230629,163000,483053570,2890,2890,2890,2890,0
20230629,162900,483053570,2890,2890,2890,2890,0
20230629,162800,483053570,2890,2890,2890,2890,0
20230629,162700,483053570,2890,2890,2890,2890,0
20230629,162600,483053570,2890,2890,2890,2890,0
20230629,162500,483053570,2890,2890,2890,2890,0
20230629,162400,483053570,2890,2890,2890,2890,6573
20230629,162300,483053570,2890,2890,2890,2890,0
20230629,162200,483053570,2890,2890,2890,2890,0
20230629,162100,483053570,2890,2890,2890,2890,0
20230629,162000,483053570,2890,2890,2890,2890,0
20230629,161900,483053570,2890,2890,2890,2890,0
20230629,161800,483053570,2890,2890,2890,2890,0
20230629,161700,483053570,2890,2890,2890,2890,0
20230629,161600,483053570,2890,2890,2890,2890,0
20230629,161500,483053570,2890,2890,2890,2890,0
20230629,161400,483053570,2890,2890,2890,2890,0
20230629,161300,483053570,2890,2890,2890,2890,0
20230629,161200,483053570,2890,2890,2890,2890,0
20230629,161100,483053570,2890,2890,2890,2890,0
20230629,161000,483053570,2890,2890,2890,2890,0
20230629,160900,483053570,2890,2890,2890,2890,0
20230629,160800,483053570,2890,2890,2890,2890,0
20230629,160700,483053570,2890,2890,2890,2890,0
20230629,160600,483053570,2890,2890,2890,2890,0
20230629,160500,483053570,2890,2890,2890,2890,0
20230629,160400,483053570,2890,2890,2890,2890,0
20230629,160300,483053570,2890,2890,2890,2890,0
20230629,160200,483053570,2890,2890,2890,2890,0
20230629,160100,483053570,2890,2890,2890,2890,0
20230629,160000,483053570,2890,2890,2890,2890,0
20230629,155900,483053570,2890,2890,2890,2890,0
20230629,155800,483053570,2890,2890,2890,2890,0
20230629,155700,483053570,2890,2890,2890,2890,0
20230629,155600,483053570,2890,2890,2890,2890,0
20230629,155500,483053570,2890,2890,2890,2890,0
20230629,155400,483053570,2890,2890,2890,2890,6573
20230629,155300,483053570,2890,2890,2890,2890,0
20230629,155200,483053570,2890,2890,2890,2890,0
20230629,155100,483053570,2890,2890,2890,2890,0
20230629,155000,483053570,2890,2890,2890,2890,0
20230629,154900,483053570,2890,2890,2890,2890,0
20230629,154800,483053570,2890,2890,2890,2890,0
20230629,154700,483053570,2890,2890,2890,2890,0
20230629,154600,483053570,2890,2890,2890,2890,0
20230629,154500,483053570,2890,2890,2890,2890,0
20230629,154400,483053570,2890,2890,2890,2890,0
20230629,154300,483053570,2890,2890,2890,2890,0
20230629,154200,483053570,2890,2890,2890,2890,0
20230629,154100,483053570,2890,2890,2890,2890,0
20230629,154000,483053570,2890,2890,2890,2890,0
20230629,153900,483053570,2890,2890,2890,2890,0
20230629,153800,483053570,2890,2890,2890,2890,0
20230629,153700,483053570,2890,2890,2890,2890,0
20230629,153600,483053570,2890,2890,2890,2890,0
20230629,153500,483053570,2890,2890,2890,2890,0
20230629,153400,483053570,2890,2890,2890,2890,0
20230629,153300,483053570,2890,2890,2890,2890,0
20230629,153200,483053570,2890,2890,2890,2890,0
20230629,153100,483053570,2890,2890,2890,2890,0
20230629,153000,483053570,2890,2890,2890,2890,6573
20230629,152900,464057600,2890,2890,2890,2890,0
20230629,152800,464057600,2890,2890,2890,2890,0
20230629,152700,464057600,2890,2890,2890,2890,0
20230629,152600,464057600,2890,2890,2890,2890,0
20230629,152500,464057600,2890,2890,2890,2890,0
20230629,152400,464057600,2890,2890,2890,2890,0
20230629,152300,464057600,2890,2890,2890,2890,0
20230629,152200,464057600,2890,2890,2890,2890,0
20230629,152100,464057600,2890,2890,2890,2890,0
20230629,152000,464057600,2890,2890,2890,2890,0
20230629,151900,464057600,2890,2880,2890,2865,3540
20230629,151800,453900575,2870,2880,2880,2870,209
20230629,151700,453300645,2875,2875,2875,2875,1
20230629,151600,453297770,2870,2875,2875,2870,1895
20230629,151500,447859045,2870,2875,2875,2870,488
20230629,151400,446456065,2880,2880,2880,2880,0
20230629,151300,446456065,2880,2875,2880,2875,1198
20230629,151200,443011805,2875,2870,2875,2870,22
20230629,151100,442948560,2875,2870,2875,2870,102
20230629,151000,442655320,2875,2875,2875,2875,150
20230629,150900,442224070,2875,2875,2875,2875,532
20230629,150800,440694570,2865,2870,2870,2865,1000
20230629,150700,437828545,2865,2865,2865,2865,0
20230629,150600,437828545,2865,2865,2865,2865,0
20230629,150500,437828545,2865,2875,2875,2865,1806
20230629,150400,432651510,2875,2875,2875,2875,6
20230629,150300,432634260,2865,2865,2865,2865,0
20230629,150200,432634260,2865,2870,2870,2865,1943
20230629,150100,427067020,2880,2880,2880,2880,0
20230629,150000,427067020,2880,2875,2880,2875,13
20230629,145900,427029630,2875,2870,2875,2870,601
20230629,145800,425302260,2870,2870,2870,2870,2070
20230629,145700,419361360,2870,2870,2870,2870,500
20230629,145600,417926360,2870,2870,2870,2870,300
20230629,145500,417065360,2870,2870,2870,2870,1500
20230629,145400,412760360,2870,2880,2880,2870,119
20230629,145300,412418810,2880,2880,2880,2880,4
20230629,145200,412407290,2880,2880,2880,2880,0
20230629,145100,412407290,2880,2880,2880,2880,9
20230629,145000,412381370,2880,2880,2880,2880,200
20230629,144900,411805370,2870,2870,2870,2870,1000
20230629,144800,408935370,2870,2870,2870,2870,2
20230629,144700,408929630,2870,2870,2870,2870,497
20230629,144600,407503240,2875,2875,2875,2875,4014
20230629,144500,395962990,2880,2880,2880,2880,599
20230629,144400,394237870,2880,2880,2880,2880,3
20230629,144300,394229230,2880,2880,2880,2880,20
20230629,144200,394171630,2880,2875,2880,2875,3595
20230629,144100,383833505,2880,2880,2880,2880,670
20230629,144000,381903905,2885,2885,2885,2885,0
20230629,143900,381903905,2885,2885,2885,2885,0
20230629,143800,381903905,2885,2885,2885,2885,0
20230629,143700,381903905,2885,2885,2885,2885,0
20230629,143600,381903905,2885,2885,2885,2885,0
20230629,143500,381903905,2885,2880,2885,2880,80
20230629,143400,381673155,2875,2875,2875,2875,51
20230629,143300,381526530,2875,2875,2875,2875,0
20230629,143200,381526530,2875,2875,2875,2875,30
20230629,143100,381440280,2885,2880,2885,2875,283
20230629,143000,380625540,2880,2880,2880,2880,50
20230629,142900,380481540,2880,2880,2880,2880,703
20230629,142800,378456900,2875,2880,2880,2875,4600
20230629,142700,365230330,2880,2885,2885,2880,400
20230629,142600,364077390,2885,2885,2885,2885,1
20230629,142500,364074505,2885,2885,2885,2885,0
20230629,142400,364074505,2885,2885,2885,2885,50
20230629,142300,363930255,2885,2885,2885,2885,0
20230629,142200,363930255,2885,2885,2885,2885,0
20230629,142100,363930255,2885,2885,2885,2885,0
20230629,142000,363930255,2885,2885,2885,2885,50
20230629,141900,363786005,2890,2890,2890,2890,0
20230629,141800,363786005,2890,2890,2890,2890,0
20230629,141700,363786005,2890,2885,2890,2885,22
20230629,141600,363722480,2885,2885,2885,2885,74
20230629,141500,363508990,2880,2880,2880,2880,0
20230629,141400,363508990,2880,2880,2880,2880,100
20230629,141300,363220990,2880,2880,2880,2880,0
20230629,141200,363220990,2880,2880,2880,2880,0
20230629,141100,363220990,2880,2880,2880,2880,0
20230629,141000,363220990,2880,2880,2880,2880,0
20230629,140900,363220990,2880,2885,2885,2880,82
20230629,140800,362984825,2880,2880,2880,2880,0
20230629,140700,362984825,2880,2880,2880,2880,0
20230629,140600,362984825,2880,2880,2880,2880,0
20230629,140500,362984825,2880,2880,2880,2880,159
20230629,140400,362526905,2880,2880,2880,2880,0
20230629,140300,362526905,2880,2880,2880,2880,0
20230629,140200,362526905,2880,2880,2880,2880,20
20230629,140100,362469305,2880,2880,2880,2880,20
20230629,140000,362411705,2880,2880,2880,2880,511
20230629,135900,360940025,2880,2880,2880,2880,0
20230629,135800,360940025,2880,2880,2880,2880,0
20230629,135700,360940025,2880,2880,2880,2880,0
20230629,135600,360940025,2880,2880,2880,2880,11
20230629,135500,360908345,2880,2880,2880,2880,0
20230629,135400,360908345,2880,2880,2880,2880,17
20230629,135300,360859385,2880,2880,2880,2880,55
20230629,135200,360700985,2880,2880,2880,2880,208
20230629,135100,360101945,2885,2885,2885,2885,0
20230629,135000,360101945,2885,2885,2885,2885,1
20230629,134900,360099060,2885,2885,2885,2885,0
20230629,134800,360099060,2885,2885,2885,2885,0
20230629,134700,360099060,2885,2885,2885,2885,0
20230629,134600,360099060,2885,2885,2885,2885,9
20230629,134500,360073095,2885,2885,2885,2885,1
20230629,134400,360070210,2885,2885,2885,2885,49
20230629,134300,359928845,2885,2885,2885,2875,3187
20230629,134200,350755965,2885,2885,2885,2885,0
20230629,134100,350755965,2885,2885,2885,2885,50
20230629,134000,350611715,2890,2885,2890,2885,350
20230629,133900,349600465,2890,2890,2890,2890,0
20230629,133800,349600465,2890,2890,2890,2890,5
20230629,133700,349586015,2890,2890,2890,2890,0
20230629,133600,349586015,2890,2890,2890,2890,0
20230629,133500,349586015,2890,2890,2890,2890,0
20230629,133400,349586015,2890,2890,2890,2890,0
20230629,133300,349586015,2890,2890,2890,2890,0
20230629,133200,349586015,2890,2885,2890,2885,32
20230629,133100,349493690,2890,2890,2890,2890,0
20230629,133000,349493690,2890,2885,2890,2885,500
20230629,132900,348048740,2890,2890,2890,2890,0
20230629,132800,348048740,2890,2890,2890,2890,0
20230629,132700,348048740,2890,2890,2890,2890,0
20230629,132600,348048740,2890,2890,2890,2890,3
20230629,132500,348040070,2890,2890,2890,2890,0
20230629,132400,348040070,2890,2890,2890,2890,9679
20230629,132300,320067760,2885,2885,2885,2885,0
20230629,132200,320067760,2885,2885,2885,2885,0
20230629,132100,320067760,2885,2885,2885,2885,203
20230629,132000,319482105,2890,2890,2890,2890,0
20230629,131900,319482105,2890,2890,2890,2890,0
20230629,131800,319482105,2890,2890,2890,2890,0
20230629,131700,319482105,2890,2890,2890,2890,0
20230629,131600,319482105,2890,2890,2890,2890,0
20230629,131500,319482105,2890,2890,2890,2890,175
20230629,131400,318976355,2890,2890,2890,2890,2
20230629,131300,318970575,2890,2890,2890,2890,0
20230629,131200,318970575,2890,2890,2890,2890,0
20230629,131100,318970575,2890,2890,2890,2890,0
20230629,131000,318970575,2890,2890,2890,2890,0
20230629,130900,318970575,2890,2890,2890,2890,106
20230629,130800,318664235,2880,2880,2880,2880,0
20230629,130700,318664235,2880,2880,2880,2880,0
20230629,130600,318664235,2880,2880,2880,2880,0
20230629,130500,318664235,2880,2885,2885,2880,680
20230629,130400,316705825,2890,2890,2890,2890,1
20230629,130300,316702935,2890,2890,2890,2890,19
20230629,130200,316648025,2885,2885,2885,2885,0
20230629,130100,316648025,2885,2885,2885,2885,15
20230629,130000,316604750,2885,2885,2885,2885,60
20230629,125900,316431650,2885,2885,2885,2885,13
20230629,125800,316394145,2890,2890,2890,2890,1188
20230629,125700,312960825,2890,2890,2890,2890,0
20230629,125600,312960825,2890,2890,2890,2890,1
20230629,125500,312957935,2890,2890,2890,2890,0
20230629,125400,312957935,2890,2890,2890,2890,0
20230629,125300,312957935,2890,2890,2890,2890,86
20230629,125200,312709395,2890,2890,2890,2890,1
20230629,125100,312706505,2890,2890,2890,2890,0
20230629,125000,312706505,2890,2890,2890,2890,0
20230629,124900,312706505,2890,2890,2890,2890,0
20230629,124800,312706505,2890,2890,2890,2890,0
20230629,124700,312706505,2890,2890,2890,2890,1
20230629,124600,312703615,2890,2890,2890,2890,1
20230629,124500,312700725,2890,2890,2890,2890,301
20230629,124400,311830835,2880,2890,2890,2880,211
20230629,124300,311223045,2890,2890,2890,2890,1
20230629,124200,311220155,2890,2890,2890,2890,101
20230629,124100,310928265,2895,2890,2895,2890,2070
20230629,124000,304945675,2890,2890,2890,2880,501
20230629,123900,303502685,2890,2890,2890,2890,0
20230629,123800,303502685,2890,2890,2890,2890,0
20230629,123700,303502685,2890,2890,2890,2890,6
20230629,123600,303485345,2890,2890,2890,2890,6
20230629,123500,303468005,2890,2890,2890,2890,8
20230629,123400,303444885,2890,2890,2890,2890,0
20230629,123300,303444885,2890,2895,2895,2890,17
20230629,123200,303395750,2895,2890,2895,2890,28
20230629,123100,303314825,2890,2890,2890,2890,2
20230629,123000,303309045,2890,2890,2890,2890,1
20230629,122900,303306155,2890,2890,2890,2890,1
20230629,122800,303303265,2890,2890,2890,2890,6
20230629,122700,303285925,2890,2890,2890,2890,1
20230629,122600,303283035,2890,2890,2890,2890,2001
20230629,122500,297500145,2890,2890,2890,2890,1001
20230629,122400,294607255,2900,2890,2900,2890,15
20230629,122300,294563775,2880,2880,2880,2880,0
20230629,122200,294563775,2880,2880,2880,2880,370
20230629,122100,293498175,2880,2880,2880,2880,0
20230629,122000,293498175,2880,2880,2880,2880,0
20230629,121900,293498175,2880,2890,2890,2880,172
20230629,121800,293002775,2890,2890,2890,2890,0
20230629,121700,293002775,2890,2890,2890,2890,0
20230629,121600,293002775,2890,2890,2890,2890,1
20230629,121500,292999885,2900,2885,2900,2885,29
20230629,121400,292916185,2885,2890,2890,2885,108
20230629,121300,292604085,2890,2890,2890,2890,501
20230629,121200,291156195,2890,2890,2890,2890,1
20230629,121100,291153305,2890,2890,2890,2890,2
20230629,121000,291147525,2890,2890,2890,2890,1
20230629,120900,291144635,2890,2890,2890,2890,1
20230629,120800,291141745,2890,2890,2890,2890,1
20230629,120700,291138855,2890,2890,2890,2890,41
20230629,120600,291020365,2890,2890,2890,2890,167
20230629,120500,290537735,2890,2890,2890,2890,7
20230629,120400,290517505,2890,2890,2890,2890,1
20230629,120300,290514615,2890,2890,2890,2890,1
20230629,120200,290511725,2890,2890,2890,2890,1
20230629,120100,290508835,2890,2890,2890,2890,1
20230629,120000,290505945,2890,2890,2890,2890,2
20230629,115900,290500165,2880,2885,2885,2880,23
20230629,115800,290433910,2890,2890,2890,2890,1
20230629,115700,290431020,2890,2890,2890,2890,1
20230629,115600,290428130,2890,2890,2890,2890,2
20230629,115500,290422350,2885,2885,2885,2885,362
20230629,115400,289377980,2885,2885,2885,2885,0
20230629,115300,289377980,2885,2885,2885,2885,12
20230629,115200,289343360,2885,2885,2885,2885,0
20230629,115100,289343360,2885,2885,2885,2885,0
20230629,115000,289343360,2885,2885,2885,2885,0
20230629,114900,289343360,2885,2885,2885,2885,0
20230629,114800,289343360,2885,2885,2885,2885,1
20230629,114700,289340475,2875,2875,2875,2875,0
20230629,114600,289340475,2875,2875,2875,2875,0
20230629,114500,289340475,2875,2875,2875,2875,0
20230629,114400,289340475,2875,2875,2875,2875,120
20230629,114300,288995475,2875,2875,2875,2875,0
20230629,114200,288995475,2875,2875,2875,2875,0
20230629,114100,288995475,2875,2875,2875,2875,0
20230629,114000,288995475,2875,2875,2875,2875,0
20230629,113900,288995475,2875,2875,2875,2875,0
20230629,113800,288995475,2875,2875,2875,2875,1505
20230629,113700,284668600,2875,2875,2875,2875,0
20230629,113600,284668600,2875,2875,2875,2875,0
20230629,113500,284668600,2875,2875,2875,2875,1000
20230629,113400,281793600,2875,2875,2875,2875,0
20230629,113300,281793600,2875,2890,2890,2875,1001
20230629,113200,278914110,2890,2890,2890,2890,4
20230629,113100,278902550,2890,2890,2890,2890,22
20230629,113000,278838970,2880,2885,2885,2880,130
20230629,112900,278464320,2875,2875,2875,2875,0
20230629,112800,278464320,2875,2875,2875,2875,0
20230629,112700,278464320,2875,2880,2880,2875,484
20230629,112600,277072735,2875,2875,2875,2875,0
20230629,112500,277072735,2875,2875,2875,2875,0
20230629,112400,277072735,2875,2875,2875,2875,0
20230629,112300,277072735,2875,2875,2875,2875,403
20230629,112200,275914110,2875,2875,2875,2875,0
20230629,112100,275914110,2875,2875,2875,2875,0
20230629,112000,275914110,2875,2885,2885,2875,400
20230629,111900,274764000,2885,2885,2885,2885,2
20230629,111800,274758230,2900,2885,2900,2885,43
20230629,111700,274634130,2885,2885,2885,2885,1
20230629,111600,274631245,2900,2880,2900,2880,136
20230629,111500,274239315,2875,2875,2875,2875,500
20230629,111400,272801815,2870,2870,2870,2870,292
20230629,111300,271963775,2870,2870,2870,2870,1169
20230629,111200,268608745,2870,2865,2870,2860,4365
20230629,111100,256103015,2865,2870,2870,2865,181
20230629,111000,255583580,2870,2870,2870,2865,2845
20230629,110900,247419100,2875,2875,2875,2875,824
20230629,110800,245050100,2875,2875,2875,2875,171
20230629,110700,244558475,2875,2875,2880,2875,937
20230629,110600,241864595,2875,2875,2875,2875,22
20230629,110500,241801345,2875,2875,2875,2875,1
20230629,110400,241798470,2875,2875,2875,2875,830
20230629,110300,239412220,2875,2875,2880,2875,4477
20230629,110200,226540840,2880,2880,2880,2880,1734
20230629,110100,221546920,2880,2880,2880,2880,254
20230629,110000,220815400,2885,2885,2885,2885,8
20230629,105900,220792320,2880,2880,2880,2880,343
20230629,105800,219804480,2880,2880,2880,2880,300
20230629,105700,218940480,2890,2880,2890,2880,259
20230629,105600,218194350,2880,2880,2880,2875,5458
20230629,105500,202478790,2880,2880,2880,2880,705
20230629,105400,200448390,2880,2880,2880,2880,0
20230629,105300,200448390,2880,2880,2880,2880,0
20230629,105200,200448390,2880,2890,2890,2880,142
20230629,105100,200038300,2890,2890,2890,2890,3
20230629,105000,200029630,2890,2890,2890,2880,1119
20230629,104900,196797520,2880,2880,2880,2880,1870
20230629,104800,191411920,2880,2885,2885,2880,2366
20230629,104700,184597835,2885,2885,2885,2885,747
20230629,104600,182442740,2885,2885,2885,2885,0
20230629,104500,182442740,2885,2885,2890,2885,4420
20230629,104400,169688540,2885,2885,2885,2885,0
20230629,104300,169688540,2885,2885,2885,2885,337
20230629,104200,168716295,2885,2890,2890,2885,1000
20230629,104100,165829795,2885,2890,2890,2885,18
20230629,104000,165777860,2885,2900,2900,2885,5671
20230629,103900,149382690,2900,2900,2900,2900,3
20230629,103800,149373990,2900,2900,2900,2900,11
20230629,103700,149342090,2900,2900,2900,2900,404
20230629,103600,148170490,2900,2900,2900,2895,3088
20230629,103500,139225290,2900,2900,2900,2900,6344
20230629,103400,120827690,2900,2905,2905,2900,551
20230629,103300,119229785,2905,2905,2905,2905,0
20230629,103200,119229785,2905,2905,2905,2905,1
20230629,103100,119226880,2905,2905,2905,2905,52
20230629,103000,119075820,2910,2910,2910,2905,18
20230629,102900,119023465,2910,2910,2910,2910,3
20230629,102800,119014735,2910,2910,2910,2910,201
20230629,102700,118429825,2900,2900,2900,2900,0
20230629,102600,118429825,2900,2900,2900,2900,50
20230629,102500,118284825,2900,2900,2900,2900,0
20230629,102400,118284825,2900,2905,2905,2900,100
20230629,102300,117994785,2900,2900,2900,2900,0
20230629,102200,117994785,2900,2900,2900,2900,178
20230629,102100,117478585,2900,2900,2900,2900,0
20230629,102000,117478585,2900,2910,2910,2900,6379
20230629,101900,98972140,2910,2910,2910,2910,150
20230629,101800,98535640,2910,2910,2910,2910,479
20230629,101700,97141750,2910,2910,2910,2905,1307
20230629,101600,93343195,2910,2910,2910,2910,669
20230629,101500,91396405,2910,2910,2910,2910,2337
20230629,101400,84595735,2910,2910,2910,2910,500
20230629,101300,83140735,2910,2925,2925,2910,12857
20230629,101200,45681910,2930,2930,2930,2930,1
20230629,101100,45678980,2930,2930,2930,2930,1
20230629,101000,45676050,2930,2930,2930,2930,1
20230629,100900,45673120,2930,2930,2930,2930,5
20230629,100800,45658470,2930,2925,2930,2925,157
20230629,100700,45199235,2925,2925,2930,2925,874
20230629,100600,42642115,2925,2925,2925,2925,5
20230629,100500,42627490,2925,2925,2925,2925,1
20230629,100400,42624565,2925,2925,2925,2925,903
20230629,100300,39983290,2930,2930,2930,2930,1
20230629,100200,39980360,2930,2930,2930,2930,1
20230629,100100,39977430,2930,2930,2930,2930,1
20230629,100000,39974500,2930,2930,2930,2930,206
20230629,095900,39370920,2930,2930,2930,2930,2
20230629,095800,39365060,2925,2925,2925,2925,0
20230629,095700,39365060,2925,2925,2925,2925,52
20230629,095600,39212960,2925,2925,2925,2925,4
20230629,095500,39201260,2925,2925,2925,2925,102
20230629,095400,38902910,2925,2925,2925,2925,451
20230629,095300,37583735,2925,2925,2925,2925,21
20230629,095200,37522310,2925,2925,2925,2925,2
20230629,095100,37516460,2925,2925,2925,2925,4
20230629,095000,37504760,2920,2925,2925,2920,2
20230629,094900,37498915,2925,2925,2925,2925,11
20230629,094800,37466740,2925,2925,2925,2925,314
20230629,094700,36548290,2925,2925,2925,2920,165
20230629,094600,36065980,2925,2925,2925,2925,304
20230629,094500,35176780,2925,2920,2925,2920,225
20230629,094400,34519255,2920,2925,2925,2920,518
20230629,094300,33006085,2925,2925,2925,2925,2
20230629,094200,33000235,2925,2925,2925,2925,2
20230629,094100,32994385,2925,2925,2925,2925,2
20230629,094000,32988535,2925,2925,2925,2925,1
20230629,093900,32985610,2925,2925,2925,2925,104
20230629,093800,32681410,2925,2925,2925,2925,13
20230629,093700,32643385,2925,2925,2925,2925,2
20230629,093600,32637535,2925,2925,2925,2925,2
20230629,093500,32631685,2925,2925,2925,2925,4
20230629,093400,32619985,2920,2925,2925,2920,31
20230629,093300,32529395,2925,2925,2925,2925,2
20230629,093200,32523545,2925,2925,2925,2925,14
20230629,093100,32482595,2925,2925,2925,2925,102
20230629,093000,32184245,2925,2920,2925,2920,224
20230629,092900,31529055,2920,2920,2920,2915,708
20230629,092800,29465225,2920,2925,2925,2920,215
20230629,092700,28837405,2925,2925,2925,2925,2
20230629,092600,28831555,2925,2925,2925,2925,13
20230629,092500,28793530,2920,2925,2925,2920,2
20230629,092400,28787685,2920,2925,2930,2920,830
20230629,092300,26363345,2925,2925,2925,2925,2
20230629,092200,26357495,2925,2925,2925,2925,3
20230629,092100,26348720,2925,2925,2925,2925,3
20230629,092000,26339945,2925,2925,2925,2925,102
20230629,091900,26041595,2920,2930,2930,2920,354
20230629,091800,25004390,2930,2930,2930,2930,3
20230629,091700,24995600,2925,2930,2930,2925,4
20230629,091600,24983890,2930,2930,2930,2930,2
20230629,091500,24978030,2920,2925,2925,2920,154
20230629,091400,24528345,2930,2930,2930,2925,5
20230629,091300,24513700,2920,2920,2920,2920,0
20230629,091200,24513700,2920,2925,2930,2920,117
20230629,091100,24171485,2930,2925,2930,2925,218
20230629,091000,23532775,2930,2930,2930,2930,2
20230629,090900,23526915,2930,2930,2930,2930,22
20230629,090800,23462455,2930,2930,2930,2930,15
20230629,090700,23418505,2930,2930,2930,2930,2
20230629,090600,23412645,2920,2920,2920,2920,0
20230629,090500,23412645,2920,2935,2935,2915,1400
20230629,090400,19329490,2940,2940,2940,2940,1
20230629,090300,19326550,2940,2940,2940,2940,1
20230629,090200,19323610,2940,2940,2940,2940,1
20230629,090100,19320670,2940,2940,2940,2940,2
20230629,090000,19314790,2915,2915,2915,2915,6626