KissMeData/042510/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191400,1471293710,2510,2510,2510,2510,20210
20230629,191300,1471293710,2510,2510,2510,2510,0
20230629,191200,1471293710,2510,2510,2510,2510,0
20230629,191100,1471293710,2510,2510,2510,2510,0
20230629,191000,1471293710,2510,2510,2510,2510,0
20230629,190900,1471293710,2510,2510,2510,2510,0
20230629,190800,1471293710,2510,2510,2510,2510,0
20230629,190700,1471293710,2510,2510,2510,2510,0
20230629,190600,1471293710,2510,2510,2510,2510,0
20230629,190500,1471293710,2510,2510,2510,2510,0
20230629,190400,1471293710,2510,2510,2510,2510,0
20230629,190300,1471293710,2510,2510,2510,2510,0
20230629,190200,1471293710,2510,2510,2510,2510,0
20230629,190100,1471293710,2510,2510,2510,2510,0
20230629,190000,1471293710,2510,2510,2510,2510,0
20230629,185900,1471293710,2510,2510,2510,2510,0
20230629,185800,1471293710,2510,2510,2510,2510,0
20230629,185700,1471293710,2510,2510,2510,2510,0
20230629,185600,1471293710,2510,2510,2510,2510,0
20230629,185500,1471293710,2510,2510,2510,2510,0
20230629,185400,1471293710,2510,2510,2510,2510,0
20230629,185300,1471293710,2510,2510,2510,2510,0
20230629,185200,1471293710,2510,2510,2510,2510,0
20230629,185100,1471293710,2510,2510,2510,2510,0
20230629,185000,1471293710,2510,2510,2510,2510,0
20230629,184900,1471293710,2510,2510,2510,2510,0
20230629,184800,1471293710,2510,2510,2510,2510,0
20230629,184700,1471293710,2510,2510,2510,2510,0
20230629,184600,1471293710,2510,2510,2510,2510,0
20230629,184500,1471293710,2510,2510,2510,2510,0
20230629,184400,1471293710,2510,2510,2510,2510,20210
20230629,184300,1471293710,2510,2510,2510,2510,0
20230629,184200,1471293710,2510,2510,2510,2510,0
20230629,184100,1471293710,2510,2510,2510,2510,0
20230629,184000,1471293710,2510,2510,2510,2510,0
20230629,183900,1471293710,2510,2510,2510,2510,0
20230629,183800,1471293710,2510,2510,2510,2510,0
20230629,183700,1471293710,2510,2510,2510,2510,0
20230629,183600,1471293710,2510,2510,2510,2510,0
20230629,183500,1471293710,2510,2510,2510,2510,0
20230629,183400,1471293710,2510,2510,2510,2510,0
20230629,183300,1471293710,2510,2510,2510,2510,0
20230629,183200,1471293710,2510,2510,2510,2510,0
20230629,183100,1471293710,2510,2510,2510,2510,0
20230629,183000,1471293710,2510,2510,2510,2510,0
20230629,182900,1471293710,2510,2510,2510,2510,0
20230629,182800,1471293710,2510,2510,2510,2510,0
20230629,182700,1471293710,2510,2510,2510,2510,0
20230629,182600,1471293710,2510,2510,2510,2510,0
20230629,182500,1471293710,2510,2510,2510,2510,0
20230629,182400,1471293710,2510,2510,2510,2510,0
20230629,182300,1471293710,2510,2510,2510,2510,0
20230629,182200,1471293710,2510,2510,2510,2510,0
20230629,182100,1471293710,2510,2510,2510,2510,0
20230629,182000,1471293710,2510,2510,2510,2510,0
20230629,181900,1471293710,2510,2510,2510,2510,0
20230629,181800,1471293710,2510,2510,2510,2510,0
20230629,181700,1471293710,2510,2510,2510,2510,0
20230629,181600,1471293710,2510,2510,2510,2510,0
20230629,181500,1471293710,2510,2510,2510,2510,0
20230629,181400,1471293710,2510,2510,2510,2510,20210
20230629,181300,1471293710,2510,2510,2510,2510,0
20230629,181200,1471293710,2510,2510,2510,2510,0
20230629,181100,1471293710,2510,2510,2510,2510,0
20230629,181000,1471293710,2510,2510,2510,2510,0
20230629,180900,1471293710,2510,2510,2510,2510,0
20230629,180800,1471293710,2510,2510,2510,2510,0
20230629,180700,1471293710,2510,2510,2510,2510,0
20230629,180600,1471293710,2510,2510,2510,2510,0
20230629,180500,1471293710,2510,2510,2510,2510,0
20230629,180400,1471293710,2510,2510,2510,2510,0
20230629,180300,1471293710,2510,2510,2510,2510,0
20230629,180200,1471293710,2510,2510,2510,2510,0
20230629,180100,1471293710,2510,2510,2510,2510,0
20230629,180000,1471293710,2510,2510,2510,2510,0
20230629,175900,1471293710,2510,2510,2510,2510,0
20230629,175800,1471293710,2510,2510,2510,2510,0
20230629,175700,1471293710,2510,2510,2510,2510,0
20230629,175600,1471293710,2510,2510,2510,2510,0
20230629,175500,1471293710,2510,2510,2510,2510,0
20230629,175400,1471293710,2510,2510,2510,2510,0
20230629,175300,1471293710,2510,2510,2510,2510,0
20230629,175200,1471293710,2510,2510,2510,2510,0
20230629,175100,1471293710,2510,2510,2510,2510,0
20230629,175000,1471293710,2510,2510,2510,2510,0
20230629,174900,1471293710,2510,2510,2510,2510,0
20230629,174800,1471293710,2510,2510,2510,2510,0
20230629,174700,1471293710,2510,2510,2510,2510,0
20230629,174600,1471293710,2510,2510,2510,2510,0
20230629,174500,1471293710,2510,2510,2510,2510,0
20230629,174400,1471293710,2510,2510,2510,2510,20210
20230629,174300,1471293710,2510,2510,2510,2510,0
20230629,174200,1471293710,2510,2510,2510,2510,0
20230629,174100,1471293710,2510,2510,2510,2510,0
20230629,174000,1471293710,2510,2510,2510,2510,0
20230629,173900,1471293710,2510,2510,2510,2510,0
20230629,173800,1471293710,2510,2510,2510,2510,0
20230629,173700,1471293710,2510,2510,2510,2510,0
20230629,173600,1471293710,2510,2510,2510,2510,0
20230629,173500,1471293710,2510,2510,2510,2510,0
20230629,173400,1471293710,2510,2510,2510,2510,0
20230629,173300,1471293710,2510,2510,2510,2510,0
20230629,173200,1471293710,2510,2510,2510,2510,0
20230629,173100,1471293710,2510,2510,2510,2510,0
20230629,173000,1471293710,2510,2510,2510,2510,0
20230629,172900,1471293710,2510,2510,2510,2510,0
20230629,172800,1471293710,2510,2510,2510,2510,0
20230629,172700,1471293710,2510,2510,2510,2510,0
20230629,172600,1471293710,2510,2510,2510,2510,0
20230629,172500,1471293710,2510,2510,2510,2510,0
20230629,172400,1471293710,2510,2510,2510,2510,0
20230629,172300,1471293710,2510,2510,2510,2510,0
20230629,172200,1471293710,2510,2510,2510,2510,0
20230629,172100,1471293710,2510,2510,2510,2510,0
20230629,172000,1471293710,2510,2510,2510,2510,0
20230629,171900,1471293710,2510,2510,2510,2510,0
20230629,171800,1471293710,2510,2510,2510,2510,0
20230629,171700,1471293710,2510,2510,2510,2510,0
20230629,171600,1471293710,2510,2510,2510,2510,0
20230629,171500,1471293710,2510,2510,2510,2510,0
20230629,171400,1471293710,2510,2510,2510,2510,20210
20230629,171300,1471293710,2510,2510,2510,2510,0
20230629,171200,1471293710,2510,2510,2510,2510,0
20230629,171100,1471293710,2510,2510,2510,2510,0
20230629,171000,1471293710,2510,2510,2510,2510,0
20230629,170900,1471293710,2510,2510,2510,2510,0
20230629,170800,1471293710,2510,2510,2510,2510,0
20230629,170700,1471293710,2510,2510,2510,2510,0
20230629,170600,1471293710,2510,2510,2510,2510,0
20230629,170500,1471293710,2510,2510,2510,2510,0
20230629,170400,1471293710,2510,2510,2510,2510,0
20230629,170300,1471293710,2510,2510,2510,2510,0
20230629,170200,1471293710,2510,2510,2510,2510,0
20230629,170100,1471293710,2510,2510,2510,2510,0
20230629,170000,1471293710,2510,2510,2510,2510,0
20230629,165900,1471293710,2510,2510,2510,2510,0
20230629,165800,1471293710,2510,2510,2510,2510,0
20230629,165700,1471293710,2510,2510,2510,2510,0
20230629,165600,1471293710,2510,2510,2510,2510,0
20230629,165500,1471293710,2510,2510,2510,2510,0
20230629,165400,1471293710,2510,2510,2510,2510,0
20230629,165300,1471293710,2510,2510,2510,2510,0
20230629,165200,1471293710,2510,2510,2510,2510,0
20230629,165100,1471293710,2510,2510,2510,2510,0
20230629,165000,1471293710,2510,2510,2510,2510,0
20230629,164900,1471293710,2510,2510,2510,2510,0
20230629,164800,1471293710,2510,2510,2510,2510,0
20230629,164700,1471293710,2510,2510,2510,2510,0
20230629,164600,1471293710,2510,2510,2510,2510,0
20230629,164500,1471293710,2510,2510,2510,2510,0
20230629,164400,1471293710,2510,2510,2510,2510,20210
20230629,164300,1471293710,2510,2510,2510,2510,0
20230629,164200,1471293710,2510,2510,2510,2510,0
20230629,164100,1471293710,2510,2510,2510,2510,0
20230629,164000,1471293710,2510,2510,2510,2510,0
20230629,163900,1471293710,2510,2510,2510,2510,0
20230629,163800,1471293710,2510,2510,2510,2510,0
20230629,163700,1471293710,2510,2510,2510,2510,0
20230629,163600,1471293710,2510,2510,2510,2510,0
20230629,163500,1471293710,2510,2510,2510,2510,0
20230629,163400,1471293710,2510,2510,2510,2510,0
20230629,163300,1471293710,2510,2510,2510,2510,0
20230629,163200,1471293710,2510,2510,2510,2510,0
20230629,163100,1471293710,2510,2510,2510,2510,0
20230629,163000,1471293710,2510,2510,2510,2510,0
20230629,162900,1471293710,2510,2510,2510,2510,0
20230629,162800,1471293710,2510,2510,2510,2510,0
20230629,162700,1471293710,2510,2510,2510,2510,0
20230629,162600,1471293710,2510,2510,2510,2510,0
20230629,162500,1471293710,2510,2510,2510,2510,0
20230629,162400,1471293710,2510,2510,2510,2510,0
20230629,162300,1471293710,2510,2510,2510,2510,0
20230629,162200,1471293710,2510,2510,2510,2510,0
20230629,162100,1471293710,2510,2510,2510,2510,0
20230629,162000,1471293710,2510,2510,2510,2510,0
20230629,161900,1471293710,2510,2510,2510,2510,0
20230629,161800,1471293710,2510,2510,2510,2510,0
20230629,161700,1471293710,2510,2510,2510,2510,0
20230629,161600,1471293710,2510,2510,2510,2510,0
20230629,161500,1471293710,2510,2510,2510,2510,0
20230629,161400,1471293710,2510,2510,2510,2510,20210
20230629,161300,1471293710,2510,2510,2510,2510,0
20230629,161200,1471293710,2510,2510,2510,2510,0
20230629,161100,1471293710,2510,2510,2510,2510,0
20230629,161000,1471293710,2510,2510,2510,2510,0
20230629,160900,1471293710,2510,2510,2510,2510,0
20230629,160800,1471293710,2510,2510,2510,2510,0
20230629,160700,1471293710,2510,2510,2510,2510,0
20230629,160600,1471293710,2510,2510,2510,2510,0
20230629,160500,1471293710,2510,2510,2510,2510,0
20230629,160400,1471293710,2510,2510,2510,2510,0
20230629,160300,1471293710,2510,2510,2510,2510,0
20230629,160200,1471293710,2510,2510,2510,2510,0
20230629,160100,1471293710,2510,2510,2510,2510,0
20230629,160000,1471293710,2510,2510,2510,2510,0
20230629,155900,1471293710,2510,2510,2510,2510,0
20230629,155800,1471293710,2510,2510,2510,2510,0
20230629,155700,1471293710,2510,2510,2510,2510,0
20230629,155600,1471293710,2510,2510,2510,2510,0
20230629,155500,1471293710,2510,2510,2510,2510,0
20230629,155400,1471293710,2510,2510,2510,2510,0
20230629,155300,1471293710,2510,2510,2510,2510,0
20230629,155200,1471293710,2510,2510,2510,2510,0
20230629,155100,1471293710,2510,2510,2510,2510,0
20230629,155000,1471293710,2510,2510,2510,2510,0
20230629,154900,1471293710,2510,2510,2510,2510,0
20230629,154800,1471293710,2510,2510,2510,2510,0
20230629,154700,1471293710,2510,2510,2510,2510,0
20230629,154600,1471293710,2510,2510,2510,2510,0
20230629,154500,1471293710,2510,2510,2510,2510,0
20230629,154400,1471293710,2510,2510,2510,2510,20210
20230629,154300,1471293710,2510,2510,2510,2510,0
20230629,154200,1471293710,2510,2510,2510,2510,0
20230629,154100,1471293710,2510,2510,2510,2510,0
20230629,154000,1471293710,2510,2510,2510,2510,0
20230629,153900,1471293710,2510,2510,2510,2510,0
20230629,153800,1471293710,2510,2510,2510,2510,0
20230629,153700,1471293710,2510,2510,2510,2510,0
20230629,153600,1471293710,2510,2510,2510,2510,0
20230629,153500,1471293710,2510,2510,2510,2510,0
20230629,153400,1471293710,2510,2510,2510,2510,0
20230629,153300,1471293710,2510,2510,2510,2510,0
20230629,153200,1471293710,2510,2510,2510,2510,0
20230629,153100,1471293710,2510,2510,2510,2510,0
20230629,153000,1471293710,2510,2510,2510,2510,20210
20230629,152900,1420566610,2520,2520,2520,2520,0
20230629,152800,1420566610,2520,2520,2520,2520,0
20230629,152700,1420566610,2520,2520,2520,2520,0
20230629,152600,1420566610,2520,2520,2520,2520,0
20230629,152500,1420566610,2520,2520,2520,2520,0
20230629,152400,1420566610,2520,2520,2520,2520,0
20230629,152300,1420566610,2520,2520,2520,2520,0
20230629,152200,1420566610,2520,2520,2520,2520,0
20230629,152100,1420566610,2520,2520,2520,2520,0
20230629,152000,1420566610,2520,2520,2520,2520,0
20230629,151900,1420566610,2520,2520,2520,2510,1233
20230629,151800,1417469365,2520,2515,2520,2505,729
20230629,151700,1415637395,2515,2525,2525,2500,41692
20230629,151600,1311235805,2520,2525,2525,2510,1586
20230629,151500,1307244595,2525,2520,2525,2520,2
20230629,151400,1307239550,2525,2525,2525,2520,892
20230629,151300,1304988750,2525,2525,2525,2520,907
20230629,151200,1302703090,2525,2525,2525,2525,566
20230629,151100,1301273940,2525,2525,2525,2515,793
20230629,151000,1299277910,2515,2520,2520,2515,1693
20230629,150900,1295016505,2520,2515,2520,2515,535
20230629,150800,1293670805,2515,2525,2525,2510,13500
20230629,150700,1259765115,2515,2525,2525,2515,5805
20230629,150600,1245140310,2520,2520,2520,2520,3284
20230629,150500,1236864630,2520,2515,2520,2510,1100
20230629,150400,1234098370,2515,2515,2515,2515,2849
20230629,150300,1226933135,2515,2515,2515,2515,534
20230629,150200,1225590125,2515,2515,2515,2515,300
20230629,150100,1224835625,2515,2520,2520,2515,675
20230629,150000,1223136120,2520,2520,2520,2515,4322
20230629,145900,1212265540,2520,2515,2520,2515,162
20230629,145800,1211858060,2515,2515,2515,2515,3527
20230629,145700,1202987655,2520,2520,2520,2520,1514
20230629,145600,1199172375,2520,2520,2520,2520,46
20230629,145500,1199056455,2515,2520,2520,2515,691
20230629,145400,1197318585,2515,2520,2520,2515,285
20230629,145300,1196601310,2520,2520,2520,2520,354
20230629,145200,1195709230,2520,2525,2525,2520,15
20230629,145100,1195671405,2520,2520,2520,2520,1362
20230629,145000,1192239165,2525,2515,2525,2515,2
20230629,144900,1192234125,2525,2515,2525,2515,866
20230629,144800,1190051890,2510,2515,2520,2510,278
20230629,144700,1189352415,2520,2520,2520,2520,50
20230629,144600,1189226415,2520,2520,2520,2520,119
20230629,144500,1188926535,2520,2520,2520,2520,4962
20230629,144400,1176422295,2520,2515,2520,2510,102
20230629,144300,1176165860,2515,2515,2515,2510,165
20230629,144200,1175751460,2515,2505,2515,2505,256
20230629,144100,1175110170,2510,2510,2510,2510,2116
20230629,144000,1169799010,2510,2520,2520,2510,12132
20230629,143900,1139331285,2530,2515,2530,2515,31
20230629,143800,1139253305,2515,2530,2530,2515,20365
20230629,143700,1087906880,2535,2530,2535,2530,948
20230629,143600,1085508430,2535,2535,2535,2535,6
20230629,143500,1085493220,2535,2535,2535,2535,904
20230629,143400,1083201580,2540,2540,2540,2540,0
20230629,143300,1083201580,2540,2540,2540,2540,7
20230629,143200,1083183800,2540,2540,2540,2540,2
20230629,143100,1083178720,2545,2545,2545,2545,50
20230629,143000,1083051470,2540,2540,2540,2535,10
20230629,142900,1083026075,2545,2540,2545,2540,1364
20230629,142800,1079557910,2540,2530,2540,2530,149
20230629,142700,1079180930,2525,2530,2530,2525,1047
20230629,142600,1076532455,2525,2535,2535,2525,1490
20230629,142500,1072761910,2545,2545,2545,2545,300
20230629,142400,1071998410,2545,2535,2545,2530,1957
20230629,142300,1067042920,2545,2535,2550,2535,601
20230629,142200,1065513310,2545,2545,2545,2545,501
20230629,142100,1064238265,2530,2545,2545,2530,3164
20230629,142000,1056191190,2540,2540,2540,2540,500
20230629,141900,1054921190,2540,2540,2540,2540,100
20230629,141800,1054667190,2540,2540,2540,2540,0
20230629,141700,1054667190,2540,2535,2540,2535,886
20230629,141600,1052421175,2530,2530,2530,2530,30
20230629,141500,1052345275,2530,2530,2530,2530,46
20230629,141400,1052228895,2530,2530,2530,2530,60
20230629,141300,1052077095,2530,2530,2530,2530,0
20230629,141200,1052077095,2530,2530,2530,2530,200
20230629,141100,1051571095,2540,2540,2540,2540,0
20230629,141000,1051571095,2540,2540,2540,2540,1
20230629,140900,1051568555,2530,2530,2530,2530,1
20230629,140800,1051566025,2540,2535,2540,2530,1150
20230629,140700,1048653415,2535,2535,2535,2535,0
20230629,140600,1048653415,2535,2535,2535,2530,3720
20230629,140500,1039235860,2535,2535,2535,2535,0
20230629,140400,1039235860,2535,2535,2535,2535,652
20230629,140300,1037583040,2540,2540,2540,2540,5
20230629,140200,1037570340,2540,2540,2540,2540,7
20230629,140100,1037552560,2535,2535,2535,2535,158
20230629,140000,1037152030,2535,2535,2540,2535,639
20230629,135900,1035530115,2535,2535,2535,2535,40
20230629,135800,1035428715,2535,2535,2535,2535,280
20230629,135700,1034718915,2540,2540,2540,2540,2
20230629,135600,1034713835,2540,2540,2540,2540,1
20230629,135500,1034711295,2535,2535,2535,2535,100
20230629,135400,1034457795,2535,2540,2540,2535,809
20230629,135300,1032406960,2540,2540,2540,2540,115
20230629,135200,1032114860,2540,2540,2540,2540,15
20230629,135100,1032076760,2540,2540,2540,2540,70
20230629,135000,1031898960,2535,2540,2540,2535,2579
20230629,134900,1025350705,2535,2535,2535,2535,0
20230629,134800,1025350705,2535,2535,2540,2535,3672
20230629,134700,1016042180,2540,2540,2545,2540,2396
20230629,134600,1009956335,2545,2545,2545,2545,224
20230629,134500,1009386255,2545,2545,2545,2545,43
20230629,134400,1009276820,2545,2545,2545,2545,1687
20230629,134300,1004983405,2550,2550,2550,2545,177
20230629,134200,1004532435,2545,2550,2550,2545,443
20230629,134100,1003403995,2550,2545,2550,2545,650
20230629,134000,1001748995,2550,2550,2550,2550,449
20230629,133900,1000604045,2545,2545,2545,2545,0
20230629,133800,1000604045,2545,2545,2545,2545,520
20230629,133700,999280645,2550,2550,2550,2550,105
20230629,133600,999012895,2550,2550,2550,2550,0
20230629,133500,999012895,2550,2545,2550,2540,642
20230629,133400,997379835,2545,2545,2545,2545,12
20230629,133300,997349295,2555,2545,2555,2545,657
20230629,133200,995677220,2550,2545,2550,2545,96
20230629,133100,995432820,2555,2540,2555,2540,13238
20230629,133000,961685960,2530,2540,2540,2530,836
20230629,132900,959567100,2540,2540,2540,2540,424
20230629,132800,958490140,2540,2540,2545,2540,2555
20230629,132700,951989155,2540,2540,2540,2530,9020
20230629,132600,929145140,2540,2540,2540,2540,55
20230629,132500,929005440,2545,2540,2545,2540,486
20230629,132400,927769400,2550,2550,2550,2550,1029
20230629,132300,925145450,2550,2545,2550,2545,5001
20230629,132200,912398010,2535,2540,2540,2535,7081
20230629,132100,894414790,2545,2545,2545,2545,10
20230629,132000,894389340,2545,2545,2545,2545,237
20230629,131900,893786175,2550,2550,2550,2550,5
20230629,131800,893773425,2545,2545,2545,2545,0
20230629,131700,893773425,2545,2545,2545,2545,0
20230629,131600,893773425,2545,2545,2545,2545,0
20230629,131500,893773425,2545,2545,2545,2545,172
20230629,131400,893335685,2545,2545,2545,2545,1
20230629,131300,893333140,2545,2545,2545,2545,0
20230629,131200,893333140,2545,2545,2545,2545,62
20230629,131100,893175350,2545,2545,2545,2545,2437
20230629,131000,886973185,2545,2545,2545,2545,50
20230629,130900,886845935,2545,2545,2545,2545,2
20230629,130800,886840845,2540,2540,2540,2540,1316
20230629,130700,883498205,2545,2545,2545,2545,100
20230629,130600,883243705,2545,2550,2550,2545,155
20230629,130500,882849220,2545,2545,2545,2545,534
20230629,130400,881490190,2545,2545,2545,2545,2
20230629,130300,881485100,2545,2545,2545,2545,41
20230629,130200,881380755,2545,2545,2545,2545,31
20230629,130100,881301860,2545,2550,2550,2545,530
20230629,130000,879950510,2545,2545,2545,2545,316
20230629,125900,879146290,2545,2545,2545,2545,5
20230629,125800,879133565,2545,2550,2550,2545,136
20230629,125700,878786890,2550,2550,2550,2550,12
20230629,125600,878756290,2545,2545,2545,2545,573
20230629,125500,877298005,2540,2545,2545,2540,112
20230629,125400,877013240,2545,2545,2545,2545,1
20230629,125300,877010695,2540,2545,2545,2540,161
20230629,125200,876601165,2545,2545,2545,2545,1000
20230629,125100,874056165,2545,2545,2545,2545,0
20230629,125000,874056165,2545,2545,2545,2545,0
20230629,124900,874056165,2545,2545,2545,2545,0
20230629,124800,874056165,2545,2545,2545,2545,0
20230629,124700,874056165,2545,2545,2545,2545,0
20230629,124600,874056165,2545,2545,2545,2545,50
20230629,124500,873928915,2545,2545,2545,2545,54
20230629,124400,873791485,2540,2540,2540,2540,277
20230629,124300,873087905,2545,2540,2545,2540,27
20230629,124200,873019320,2545,2545,2545,2545,0
20230629,124100,873019320,2545,2545,2545,2545,147
20230629,124000,872645205,2545,2545,2545,2545,48
20230629,123900,872523045,2545,2545,2545,2545,9
20230629,123800,872500140,2545,2540,2545,2540,222
20230629,123700,871935255,2540,2540,2545,2540,565
20230629,123600,870500150,2540,2540,2540,2540,33
20230629,123500,870416330,2540,2540,2540,2540,0
20230629,123400,870416330,2540,2545,2545,2540,960
20230629,123300,867975555,2550,2550,2550,2550,500
20230629,123200,866700555,2550,2550,2550,2550,0
20230629,123100,866700555,2550,2550,2550,2550,1
20230629,123000,866698005,2540,2540,2540,2540,0
20230629,122900,866698005,2540,2540,2540,2540,0
20230629,122800,866698005,2540,2540,2540,2540,0
20230629,122700,866698005,2540,2540,2540,2540,0
20230629,122600,866698005,2540,2545,2550,2540,11
20230629,122500,866670020,2550,2550,2550,2550,72
20230629,122400,866486420,2550,2550,2550,2550,64
20230629,122300,866323220,2550,2550,2550,2550,1
20230629,122200,866320670,2540,2550,2550,2540,2081
20230629,122100,861030915,2550,2545,2550,2545,418
20230629,122000,859966580,2550,2550,2550,2550,12
20230629,121900,859935980,2550,2550,2550,2550,1890
20230629,121800,855116480,2555,2550,2555,2550,700
20230629,121700,853328480,2550,2550,2550,2550,0
20230629,121600,853328480,2550,2550,2550,2550,152
20230629,121500,852940880,2550,2550,2550,2550,1
20230629,121400,852938330,2550,2550,2550,2550,191
20230629,121300,852451280,2550,2555,2555,2550,61
20230629,121200,852295430,2555,2555,2555,2555,20
20230629,121100,852244330,2555,2555,2555,2555,20
20230629,121000,852193230,2555,2555,2555,2555,1
20230629,120900,852190675,2550,2550,2550,2550,0
20230629,120800,852190675,2550,2550,2550,2550,0
20230629,120700,852190675,2550,2550,2550,2550,0
20230629,120600,852190675,2550,2550,2550,2550,6
20230629,120500,852175375,2545,2545,2545,2545,0
20230629,120400,852175375,2545,2545,2545,2545,0
20230629,120300,852175375,2545,2545,2545,2545,185
20230629,120200,851704550,2545,2545,2545,2545,0
20230629,120100,851704550,2545,2545,2545,2545,0
20230629,120000,851704550,2545,2545,2545,2545,0
20230629,115900,851704550,2545,2545,2545,2545,0
20230629,115800,851704550,2545,2545,2545,2545,0
20230629,115700,851704550,2545,2545,2545,2545,631
20230629,115600,850098655,2535,2545,2545,2535,7739
20230629,115500,830439085,2550,2550,2550,2550,597
20230629,115400,828916735,2550,2550,2550,2550,100
20230629,115300,828661735,2550,2550,2550,2550,1362
20230629,115200,825188635,2550,2565,2565,2550,68
20230629,115100,825014565,2565,2565,2565,2565,219
20230629,115000,824452830,2565,2565,2565,2565,1000
20230629,114900,821887830,2565,2565,2565,2560,9597
20230629,114800,797272475,2565,2560,2565,2560,5319
20230629,114700,783640200,2555,2540,2555,2540,48638
20230629,114600,659847995,2545,2545,2545,2545,0
20230629,114500,659847995,2545,2545,2545,2545,517
20230629,114400,658532230,2545,2540,2545,2540,518
20230629,114300,657213925,2540,2540,2540,2540,137
20230629,114200,656865945,2545,2545,2545,2545,518
20230629,114100,655547635,2540,2540,2540,2540,810
20230629,114000,653490235,2540,2545,2545,2540,529
20230629,113900,652143985,2540,2540,2540,2540,19
20230629,113800,652095725,2540,2545,2545,2540,2356
20230629,113700,646104830,2550,2550,2550,2550,401
20230629,113600,645082280,2555,2555,2555,2555,0
20230629,113500,645082280,2555,2550,2555,2550,1713
20230629,113400,640709420,2550,2550,2550,2550,0
20230629,113300,640709420,2550,2540,2550,2540,32
20230629,113200,640628125,2540,2540,2540,2540,271
20230629,113100,639939785,2540,2540,2540,2540,1513
20230629,113000,636096765,2540,2540,2540,2540,1
20230629,112900,636094225,2540,2540,2540,2540,1
20230629,112800,636091685,2550,2540,2550,2540,327
20230629,112700,635260935,2550,2550,2550,2550,523
20230629,112600,633927285,2550,2550,2550,2550,1
20230629,112500,633924735,2550,2550,2550,2550,0
20230629,112400,633924735,2550,2545,2550,2545,121
20230629,112300,633616715,2540,2545,2545,2540,52
20230629,112200,633484625,2545,2545,2545,2545,1
20230629,112100,633482080,2540,2545,2545,2540,269
20230629,112000,632798465,2550,2550,2550,2550,0
20230629,111900,632798465,2550,2550,2550,2550,2
20230629,111800,632793365,2550,2550,2550,2550,5
20230629,111700,632780615,2550,2550,2550,2550,0
20230629,111600,632780615,2550,2545,2550,2535,2001
20230629,111500,627702790,2545,2545,2555,2545,1514
20230629,111400,623849650,2550,2550,2550,2545,1562
20230629,111300,619867775,2555,2555,2555,2550,536
20230629,111200,618500915,2555,2555,2555,2555,13
20230629,111100,618467700,2545,2545,2545,2545,1
20230629,111000,618465155,2550,2545,2550,2545,1274
20230629,110900,615216495,2550,2550,2550,2550,0
20230629,110800,615216495,2550,2550,2550,2550,220
20230629,110700,614655495,2550,2545,2550,2545,1325
20230629,110600,611278345,2545,2555,2555,2545,103
20230629,110500,611016180,2555,2550,2555,2550,696
20230629,110400,609240400,2550,2545,2550,2545,1446
20230629,110300,605556615,2550,2550,2550,2545,235
20230629,110200,604957480,2550,2550,2550,2550,3
20230629,110100,604949830,2550,2550,2550,2545,422
20230629,110000,603875785,2545,2545,2545,2545,1
20230629,105900,603873240,2545,2550,2550,2545,3818
20230629,105800,594137350,2545,2545,2545,2540,802
20230629,105700,592097760,2540,2540,2540,2540,1935
20230629,105600,587182860,2540,2540,2540,2540,1845
20230629,105500,582496560,2545,2545,2545,2545,3
20230629,105400,582488925,2545,2545,2545,2545,1
20230629,105300,582486380,2540,2540,2540,2540,400
20230629,105200,581470380,2540,2540,2540,2540,779
20230629,105100,579491720,2550,2550,2550,2550,0
20230629,105000,579491720,2550,2540,2550,2540,1003
20230629,104900,576944080,2545,2545,2545,2545,0
20230629,104800,576944080,2545,2545,2545,2545,1
20230629,104700,576941535,2545,2545,2545,2545,0
20230629,104600,576941535,2545,2545,2545,2545,2
20230629,104500,576936445,2545,2545,2545,2545,45
20230629,104400,576821920,2545,2545,2545,2545,7
20230629,104300,576804105,2545,2540,2545,2540,2
20230629,104200,576799020,2545,2535,2545,2535,13
20230629,104100,576766055,2535,2535,2535,2535,4
20230629,104000,576755915,2535,2540,2550,2535,1310
20230629,103900,573430430,2540,2540,2540,2540,1018
20230629,103800,570844710,2540,2550,2550,2540,102
20230629,103700,570585620,2540,2545,2545,2540,5471
20230629,103600,556666925,2545,2550,2550,2545,7568
20230629,103500,537396365,2545,2555,2555,2545,316
20230629,103400,536590025,2545,2545,2545,2545,36
20230629,103300,536498405,2545,2555,2555,2545,3338
20230629,103200,527988005,2555,2555,2555,2550,2503
20230629,103100,521604845,2555,2555,2555,2555,1100
20230629,103000,518794345,2560,2560,2560,2555,1031
20230629,102900,516157985,2560,2560,2560,2560,30
20230629,102800,516081185,2560,2560,2560,2560,100
20230629,102700,515825185,2560,2560,2560,2555,601
20230629,102600,514287125,2555,2560,2560,2555,1050
20230629,102500,511599375,2555,2565,2565,2555,575
20230629,102400,510125250,2550,2555,2555,2550,1872
20230629,102300,505349010,2560,2560,2560,2560,380
20230629,102200,504376210,2565,2560,2565,2560,1958
20230629,102100,499363720,2555,2555,2555,2550,2206
20230629,102000,493732390,2555,2555,2555,2555,0
20230629,101900,493732390,2555,2555,2555,2550,298
20230629,101800,492971005,2555,2560,2560,2555,1994
20230629,101700,487875935,2560,2560,2560,2560,1024
20230629,101600,485254495,2560,2555,2560,2555,128
20230629,101500,484927315,2555,2555,2555,2555,731
20230629,101400,483059610,2555,2550,2555,2550,1580
20230629,101300,479027210,2550,2540,2550,2540,1904
20230629,101200,474176530,2540,2530,2540,2530,2630
20230629,101100,467519360,2525,2535,2535,2525,17073
20230629,101000,424345320,2535,2540,2540,2535,7280
20230629,100900,405885860,2540,2545,2545,2540,754
20230629,100800,403970180,2545,2545,2545,2545,85
20230629,100700,403753855,2545,2540,2545,2540,318
20230629,100600,402944635,2540,2540,2540,2540,1115
20230629,100500,400112535,2545,2545,2545,2545,0
20230629,100400,400112535,2545,2545,2545,2545,452
20230629,100300,398962195,2545,2545,2545,2545,5
20230629,100200,398949470,2545,2545,2545,2545,47
20230629,100100,398829855,2540,2545,2545,2540,101
20230629,100000,398573310,2550,2545,2550,2535,2001
20230629,095900,393493290,2545,2545,2545,2545,394
20230629,095800,392490560,2545,2545,2545,2545,2922
20230629,095700,385054070,2540,2545,2545,2540,1715
20230629,095600,380695210,2545,2550,2550,2545,505
20230629,095500,379408740,2550,2550,2550,2550,4
20230629,095400,379398540,2550,2545,2555,2540,1770
20230629,095300,374896110,2545,2545,2545,2545,4101
20230629,095200,364459065,2545,2545,2545,2545,1
20230629,095100,364456520,2545,2550,2550,2545,434
20230629,095000,363351985,2545,2550,2550,2545,625
20230629,094900,361761355,2545,2550,2555,2545,369
20230629,094800,360821575,2550,2550,2550,2545,1149
20230629,094700,357891630,2550,2550,2550,2550,1
20230629,094600,357889080,2545,2545,2545,2545,1814
20230629,094500,353272450,2545,2535,2545,2535,121
20230629,094400,352964590,2545,2535,2545,2535,2483
20230629,094300,346670170,2545,2545,2545,2545,2
20230629,094200,346665080,2545,2545,2545,2545,2
20230629,094100,346659990,2535,2545,2545,2535,31
20230629,094000,346581205,2545,2540,2545,2530,2115
20230629,093900,341230225,2545,2535,2545,2535,198
20230629,093800,340728285,2550,2540,2555,2535,2437
20230629,093700,334546065,2545,2555,2555,2545,1510
20230629,093600,330698000,2555,2550,2555,2550,1481
20230629,093500,326921185,2560,2560,2560,2555,1138
20230629,093400,324008295,2560,2555,2560,2555,1188
20230629,093300,320967020,2560,2560,2560,2560,10
20230629,093200,320941420,2560,2550,2560,2545,656
20230629,093100,319270315,2550,2550,2560,2550,236
20230629,093000,318668505,2550,2530,2550,2530,15225
20230629,092900,279940715,2530,2515,2530,2510,7019
20230629,092800,262223745,2515,2505,2515,2505,144
20230629,092700,261863015,2510,2515,2515,2500,10469
20230629,092600,235638905,2515,2525,2525,2515,107
20230629,092500,235369290,2535,2505,2535,2505,1238
20230629,092400,232240555,2505,2520,2520,2505,5669
20230629,092300,217997775,2515,2540,2545,2515,15249
20230629,092200,179473090,2540,2545,2545,2540,209
20230629,092100,178941230,2540,2555,2555,2540,7568
20230629,092000,159709135,2560,2545,2560,2540,2085
20230629,091900,154403310,2545,2545,2545,2545,1496
20230629,091800,150595990,2545,2550,2550,2540,12228
20230629,091700,119476145,2545,2555,2555,2545,2807
20230629,091600,112317945,2555,2555,2555,2555,3911
20230629,091500,102325340,2555,2545,2555,2545,1562
20230629,091400,98337210,2545,2555,2555,2545,721
20230629,091300,96499515,2555,2550,2555,2545,759
20230629,091200,94563835,2550,2550,2555,2545,4641
20230629,091100,82739285,2550,2555,2555,2550,433
20230629,091000,81634635,2555,2555,2555,2555,2473
20230629,090900,75316120,2560,2560,2560,2560,1394
20230629,090800,71747480,2560,2565,2565,2560,145
20230629,090700,71376205,2565,2560,2565,2560,1674
20230629,090600,67084430,2550,2550,2550,2550,4446
20230629,090500,55747130,2555,2555,2555,2555,586
20230629,090400,54249900,2555,2550,2555,2545,3986
20230629,090300,44082845,2555,2560,2560,2555,5174
20230629,090200,30851770,2560,2560,2560,2560,800
20230629,090100,28803770,2555,2560,2560,2555,1396
20230629,090000,25236450,2570,2560,2570,2555,7952