KissMeData/000430/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183100,995732795,4260,4260,4260,4260,1956
20230629,183000,995732795,4260,4260,4260,4260,0
20230629,182900,995732795,4260,4260,4260,4260,0
20230629,182800,995732795,4260,4260,4260,4260,0
20230629,182700,995732795,4260,4260,4260,4260,0
20230629,182600,995732795,4260,4260,4260,4260,0
20230629,182500,995732795,4260,4260,4260,4260,0
20230629,182400,995732795,4260,4260,4260,4260,0
20230629,182300,995732795,4260,4260,4260,4260,0
20230629,182200,995732795,4260,4260,4260,4260,0
20230629,182100,995732795,4260,4260,4260,4260,0
20230629,182000,995732795,4260,4260,4260,4260,0
20230629,181900,995732795,4260,4260,4260,4260,0
20230629,181800,995732795,4260,4260,4260,4260,0
20230629,181700,995732795,4260,4260,4260,4260,0
20230629,181600,995732795,4260,4260,4260,4260,0
20230629,181500,995732795,4260,4260,4260,4260,0
20230629,181400,995732795,4260,4260,4260,4260,0
20230629,181300,995732795,4260,4260,4260,4260,0
20230629,181200,995732795,4260,4260,4260,4260,0
20230629,181100,995732795,4260,4260,4260,4260,0
20230629,181000,995732795,4260,4260,4260,4260,0
20230629,180900,995732795,4260,4260,4260,4260,0
20230629,180800,995732795,4260,4260,4260,4260,0
20230629,180700,995732795,4260,4260,4260,4260,0
20230629,180600,995732795,4260,4260,4260,4260,0
20230629,180500,995732795,4260,4260,4260,4260,0
20230629,180400,995732795,4260,4260,4260,4260,0
20230629,180300,995732795,4260,4260,4260,4260,0
20230629,180200,995732795,4260,4260,4260,4260,0
20230629,180100,995732795,4260,4260,4260,4260,1956
20230629,180000,995732795,4260,4260,4260,4260,0
20230629,175900,995732795,4260,4260,4260,4260,0
20230629,175800,995732795,4260,4260,4260,4260,0
20230629,175700,995732795,4260,4260,4260,4260,0
20230629,175600,995732795,4260,4260,4260,4260,0
20230629,175500,995732795,4260,4260,4260,4260,0
20230629,175400,995732795,4260,4260,4260,4260,0
20230629,175300,995732795,4260,4260,4260,4260,0
20230629,175200,995732795,4260,4260,4260,4260,0
20230629,175100,995732795,4260,4260,4260,4260,0
20230629,175000,995732795,4260,4260,4260,4260,0
20230629,174900,995732795,4260,4260,4260,4260,0
20230629,174800,995732795,4260,4260,4260,4260,0
20230629,174700,995732795,4260,4260,4260,4260,0
20230629,174600,995732795,4260,4260,4260,4260,0
20230629,174500,995732795,4260,4260,4260,4260,0
20230629,174400,995732795,4260,4260,4260,4260,0
20230629,174300,995732795,4260,4260,4260,4260,0
20230629,174200,995732795,4260,4260,4260,4260,0
20230629,174100,995732795,4260,4260,4260,4260,0
20230629,174000,995732795,4260,4260,4260,4260,0
20230629,173900,995732795,4260,4260,4260,4260,0
20230629,173800,995732795,4260,4260,4260,4260,0
20230629,173700,995732795,4260,4260,4260,4260,0
20230629,173600,995732795,4260,4260,4260,4260,0
20230629,173500,995732795,4260,4260,4260,4260,0
20230629,173400,995732795,4260,4260,4260,4260,0
20230629,173300,995732795,4260,4260,4260,4260,0
20230629,173200,995732795,4260,4260,4260,4260,0
20230629,173100,995732795,4260,4260,4260,4260,1956
20230629,173000,995732795,4260,4260,4260,4260,0
20230629,172900,995732795,4260,4260,4260,4260,0
20230629,172800,995732795,4260,4260,4260,4260,0
20230629,172700,995732795,4260,4260,4260,4260,0
20230629,172600,995732795,4260,4260,4260,4260,0
20230629,172500,995732795,4260,4260,4260,4260,0
20230629,172400,995732795,4260,4260,4260,4260,0
20230629,172300,995732795,4260,4260,4260,4260,0
20230629,172200,995732795,4260,4260,4260,4260,0
20230629,172100,995732795,4260,4260,4260,4260,0
20230629,172000,995732795,4260,4260,4260,4260,0
20230629,171900,995732795,4260,4260,4260,4260,0
20230629,171800,995732795,4260,4260,4260,4260,0
20230629,171700,995732795,4260,4260,4260,4260,0
20230629,171600,995732795,4260,4260,4260,4260,0
20230629,171500,995732795,4260,4260,4260,4260,0
20230629,171400,995732795,4260,4260,4260,4260,0
20230629,171300,995732795,4260,4260,4260,4260,0
20230629,171200,995732795,4260,4260,4260,4260,0
20230629,171100,995732795,4260,4260,4260,4260,0
20230629,171000,995732795,4260,4260,4260,4260,0
20230629,170900,995732795,4260,4260,4260,4260,0
20230629,170800,995732795,4260,4260,4260,4260,0
20230629,170700,995732795,4260,4260,4260,4260,0
20230629,170600,995732795,4260,4260,4260,4260,0
20230629,170500,995732795,4260,4260,4260,4260,0
20230629,170400,995732795,4260,4260,4260,4260,0
20230629,170300,995732795,4260,4260,4260,4260,0
20230629,170200,995732795,4260,4260,4260,4260,0
20230629,170100,995732795,4260,4260,4260,4260,1956
20230629,170000,995732795,4260,4260,4260,4260,0
20230629,165900,995732795,4260,4260,4260,4260,0
20230629,165800,995732795,4260,4260,4260,4260,0
20230629,165700,995732795,4260,4260,4260,4260,0
20230629,165600,995732795,4260,4260,4260,4260,0
20230629,165500,995732795,4260,4260,4260,4260,0
20230629,165400,995732795,4260,4260,4260,4260,0
20230629,165300,995732795,4260,4260,4260,4260,0
20230629,165200,995732795,4260,4260,4260,4260,0
20230629,165100,995732795,4260,4260,4260,4260,0
20230629,165000,995732795,4260,4260,4260,4260,0
20230629,164900,995732795,4260,4260,4260,4260,0
20230629,164800,995732795,4260,4260,4260,4260,0
20230629,164700,995732795,4260,4260,4260,4260,0
20230629,164600,995732795,4260,4260,4260,4260,0
20230629,164500,995732795,4260,4260,4260,4260,0
20230629,164400,995732795,4260,4260,4260,4260,0
20230629,164300,995732795,4260,4260,4260,4260,0
20230629,164200,995732795,4260,4260,4260,4260,0
20230629,164100,995732795,4260,4260,4260,4260,0
20230629,164000,995732795,4260,4260,4260,4260,0
20230629,163900,995732795,4260,4260,4260,4260,0
20230629,163800,995732795,4260,4260,4260,4260,0
20230629,163700,995732795,4260,4260,4260,4260,0
20230629,163600,995732795,4260,4260,4260,4260,0
20230629,163500,995732795,4260,4260,4260,4260,0
20230629,163400,995732795,4260,4260,4260,4260,0
20230629,163300,995732795,4260,4260,4260,4260,0
20230629,163200,995732795,4260,4260,4260,4260,0
20230629,163100,995732795,4260,4260,4260,4260,1956
20230629,163000,995732795,4260,4260,4260,4260,0
20230629,162900,995732795,4260,4260,4260,4260,0
20230629,162800,995732795,4260,4260,4260,4260,0
20230629,162700,995732795,4260,4260,4260,4260,0
20230629,162600,995732795,4260,4260,4260,4260,0
20230629,162500,995732795,4260,4260,4260,4260,0
20230629,162400,995732795,4260,4260,4260,4260,0
20230629,162300,995732795,4260,4260,4260,4260,0
20230629,162200,995732795,4260,4260,4260,4260,0
20230629,162100,995732795,4260,4260,4260,4260,0
20230629,162000,995732795,4260,4260,4260,4260,0
20230629,161900,995732795,4260,4260,4260,4260,0
20230629,161800,995732795,4260,4260,4260,4260,0
20230629,161700,995732795,4260,4260,4260,4260,0
20230629,161600,995732795,4260,4260,4260,4260,0
20230629,161500,995732795,4260,4260,4260,4260,0
20230629,161400,995732795,4260,4260,4260,4260,0
20230629,161300,995732795,4260,4260,4260,4260,0
20230629,161200,995732795,4260,4260,4260,4260,0
20230629,161100,995732795,4260,4260,4260,4260,0
20230629,161000,995732795,4260,4260,4260,4260,0
20230629,160900,995732795,4260,4260,4260,4260,0
20230629,160800,995732795,4260,4260,4260,4260,0
20230629,160700,995732795,4260,4260,4260,4260,0
20230629,160600,995732795,4260,4260,4260,4260,0
20230629,160500,995732795,4260,4260,4260,4260,0
20230629,160400,995732795,4260,4260,4260,4260,0
20230629,160300,995732795,4260,4260,4260,4260,0
20230629,160200,995732795,4260,4260,4260,4260,0
20230629,160100,995732795,4260,4260,4260,4260,1956
20230629,160000,995732795,4260,4260,4260,4260,0
20230629,155900,995732795,4260,4260,4260,4260,0
20230629,155800,995732795,4260,4260,4260,4260,0
20230629,155700,995732795,4260,4260,4260,4260,0
20230629,155600,995732795,4260,4260,4260,4260,0
20230629,155500,995732795,4260,4260,4260,4260,0
20230629,155400,995732795,4260,4260,4260,4260,0
20230629,155300,995732795,4260,4260,4260,4260,0
20230629,155200,995732795,4260,4260,4260,4260,0
20230629,155100,995732795,4260,4260,4260,4260,0
20230629,155000,995732795,4260,4260,4260,4260,0
20230629,154900,995732795,4260,4260,4260,4260,0
20230629,154800,995732795,4260,4260,4260,4260,0
20230629,154700,995732795,4260,4260,4260,4260,0
20230629,154600,995732795,4260,4260,4260,4260,0
20230629,154500,995732795,4260,4260,4260,4260,0
20230629,154400,995732795,4260,4260,4260,4260,0
20230629,154300,995732795,4260,4260,4260,4260,0
20230629,154200,995732795,4260,4260,4260,4260,0
20230629,154100,995732795,4260,4260,4260,4260,0
20230629,154000,995732795,4260,4260,4260,4260,0
20230629,153900,995732795,4260,4260,4260,4260,0
20230629,153800,995732795,4260,4260,4260,4260,0
20230629,153700,995732795,4260,4260,4260,4260,0
20230629,153600,995732795,4260,4260,4260,4260,0
20230629,153500,995732795,4260,4260,4260,4260,0
20230629,153400,995732795,4260,4260,4260,4260,0
20230629,153300,995732795,4260,4260,4260,4260,0
20230629,153200,995732795,4260,4260,4260,4260,0
20230629,153100,995732795,4260,4260,4260,4260,1956
20230629,153000,995732795,4260,4260,4260,4260,1956
20230629,152900,987400235,4265,4265,4265,4265,0
20230629,152800,987400235,4265,4265,4265,4265,0
20230629,152700,987400235,4265,4265,4265,4265,0
20230629,152600,987400235,4265,4265,4265,4265,0
20230629,152500,987400235,4265,4265,4265,4265,0
20230629,152400,987400235,4265,4265,4265,4265,0
20230629,152300,987400235,4265,4265,4265,4265,0
20230629,152200,987400235,4265,4265,4265,4265,0
20230629,152100,987400235,4265,4265,4265,4265,0
20230629,152000,987400235,4265,4265,4265,4265,0
20230629,151900,987400235,4265,4255,4265,4255,228
20230629,151800,986428305,4285,4265,4285,4255,2095
20230629,151700,977507125,4265,4270,4285,4265,669
20230629,151600,974648600,4280,4280,4280,4280,9
20230629,151500,974610080,4270,4270,4270,4270,1
20230629,151400,974605810,4270,4275,4275,4270,102
20230629,151300,974170020,4260,4285,4285,4260,697
20230629,151200,971190720,4285,4275,4285,4275,1544
20230629,151100,964577935,4270,4270,4270,4270,10
20230629,151000,964535235,4260,4260,4260,4260,410
20230629,150900,962788635,4260,4260,4260,4260,550
20230629,150800,960445635,4260,4255,4260,4255,610
20230629,150700,957850035,4255,4260,4260,4255,4048
20230629,150600,940605890,4260,4260,4260,4260,1416
20230629,150500,934573730,4255,4255,4255,4255,350
20230629,150400,933084480,4255,4255,4255,4255,300
20230629,150300,931807980,4255,4255,4255,4255,1162
20230629,150200,926863670,4255,4260,4260,4255,1258
20230629,150100,921504625,4265,4265,4265,4265,32
20230629,150000,921368145,4270,4270,4270,4270,2
20230629,145900,921359605,4270,4270,4270,4270,1
20230629,145800,921355335,4270,4270,4270,4270,0
20230629,145700,921355335,4270,4280,4280,4270,428
20230629,145600,919525500,4280,4280,4280,4280,1187
20230629,145500,914445140,4280,4275,4280,4275,1065
20230629,145400,909890430,4275,4260,4275,4260,2100
20230629,145300,900926120,4260,4260,4265,4260,1928
20230629,145200,892712835,4260,4260,4260,4260,143
20230629,145100,892103655,4260,4260,4260,4260,0
20230629,145000,892103655,4260,4260,4260,4260,100
20230629,144900,891677655,4260,4260,4260,4260,425
20230629,144800,889867155,4260,4265,4265,4260,186
20230629,144700,889074295,4260,4265,4265,4255,3080
20230629,144600,875942175,4270,4270,4275,4270,8697
20230629,144500,838805965,4270,4270,4270,4270,4660
20230629,144400,818907765,4265,4265,4265,4265,450
20230629,144300,816988515,4255,4255,4255,4255,27
20230629,144200,816873630,4255,4255,4255,4255,938
20230629,144100,812882440,4250,4250,4250,4250,0
20230629,144000,812882440,4250,4250,4250,4250,0
20230629,143900,812882440,4250,4250,4250,4250,0
20230629,143800,812882440,4250,4250,4250,4250,160
20230629,143700,812202440,4250,4250,4250,4250,110
20230629,143600,811734940,4250,4250,4250,4250,30
20230629,143500,811607440,4250,4250,4250,4250,140
20230629,143400,811012440,4250,4250,4250,4250,14
20230629,143300,810952940,4250,4250,4250,4250,5
20230629,143200,810931690,4250,4240,4250,4235,99
20230629,143100,810511595,4235,4235,4235,4235,0
20230629,143000,810511595,4235,4235,4235,4235,0
20230629,142900,810511595,4235,4235,4235,4235,0
20230629,142800,810511595,4235,4235,4235,4235,0
20230629,142700,810511595,4235,4235,4235,4235,0
20230629,142600,810511595,4235,4235,4235,4235,0
20230629,142500,810511595,4235,4230,4235,4230,3809
20230629,142400,794384025,4235,4235,4235,4235,0
20230629,142300,794384025,4235,4235,4235,4235,50
20230629,142200,794172275,4230,4230,4230,4230,0
20230629,142100,794172275,4230,4230,4230,4230,300
20230629,142000,792903275,4235,4235,4235,4235,300
20230629,141900,791632775,4230,4230,4230,4230,0
20230629,141800,791632775,4230,4230,4230,4230,115
20230629,141700,791146325,4230,4230,4230,4230,1
20230629,141600,791142095,4230,4230,4230,4230,54
20230629,141500,790913675,4230,4230,4235,4230,47
20230629,141400,790714715,4230,4230,4230,4230,0
20230629,141300,790714715,4230,4230,4230,4230,0
20230629,141200,790714715,4230,4230,4230,4230,0
20230629,141100,790714715,4230,4230,4230,4230,0
20230629,141000,790714715,4230,4230,4230,4230,0
20230629,140900,790714715,4230,4230,4230,4230,0
20230629,140800,790714715,4230,4230,4230,4230,0
20230629,140700,790714715,4230,4230,4230,4230,60
20230629,140600,790460915,4230,4230,4230,4230,0
20230629,140500,790460915,4230,4230,4230,4230,50
20230629,140400,790249415,4225,4225,4225,4225,45
20230629,140300,790059290,4230,4230,4230,4230,110
20230629,140200,789593990,4230,4225,4230,4225,114
20230629,140100,789111840,4230,4235,4235,4230,7751
20230629,140000,756317180,4240,4240,4240,4235,1409
20230629,135900,750346515,4240,4255,4255,4240,240
20230629,135800,749328555,4255,4255,4255,4255,0
20230629,135700,749328555,4255,4255,4255,4255,0
20230629,135600,749328555,4255,4255,4255,4255,0
20230629,135500,749328555,4255,4255,4255,4255,5
20230629,135400,749307280,4255,4235,4255,4235,32
20230629,135300,749171620,4235,4235,4235,4235,200
20230629,135200,748324620,4235,4235,4235,4235,0
20230629,135100,748324620,4235,4220,4250,4220,10095
20230629,135000,705443745,4220,4225,4225,4220,195
20230629,134900,704620345,4225,4225,4225,4225,0
20230629,134800,704620345,4225,4225,4225,4225,8
20230629,134700,704586545,4220,4220,4220,4220,19
20230629,134600,704506365,4220,4220,4220,4220,10
20230629,134500,704464165,4220,4220,4220,4220,0
20230629,134400,704464165,4220,4215,4220,4215,22
20230629,134300,704371335,4220,4220,4220,4215,219
20230629,134200,703447210,4215,4215,4215,4215,50
20230629,134100,703236460,4215,4215,4215,4215,50
20230629,134000,703025710,4215,4215,4215,4215,150
20230629,133900,702393460,4210,4215,4215,4210,689
20230629,133800,699492760,4215,4215,4215,4215,0
20230629,133700,699492760,4215,4215,4215,4215,0
20230629,133600,699492760,4215,4215,4215,4215,366
20230629,133500,697950070,4215,4220,4220,4215,84
20230629,133400,697595605,4220,4220,4220,4220,0
20230629,133300,697595605,4220,4220,4220,4220,0
20230629,133200,697595605,4220,4220,4220,4220,0
20230629,133100,697595605,4220,4220,4220,4220,5
20230629,133000,697574505,4220,4220,4220,4220,5
20230629,132900,697553405,4220,4220,4220,4215,4113
20230629,132800,680213785,4220,4220,4220,4220,748
20230629,132700,677057225,4225,4225,4225,4225,0
20230629,132600,677057225,4225,4225,4225,4225,224
20230629,132500,676110825,4225,4225,4225,4225,3
20230629,132400,676098150,4225,4225,4225,4225,0
20230629,132300,676098150,4225,4225,4225,4225,0
20230629,132200,676098150,4225,4225,4225,4225,0
20230629,132100,676098150,4225,4225,4225,4225,0
20230629,132000,676098150,4225,4225,4225,4225,2
20230629,131900,676089700,4220,4220,4220,4220,0
20230629,131800,676089700,4220,4220,4220,4220,0
20230629,131700,676089700,4220,4220,4220,4220,0
20230629,131600,676089700,4220,4225,4225,4220,540
20230629,131500,673810425,4220,4220,4220,4220,0
20230629,131400,673810425,4220,4220,4220,4220,0
20230629,131300,673810425,4220,4220,4220,4220,0
20230629,131200,673810425,4220,4220,4220,4220,1701
20230629,131100,666632205,4215,4215,4215,4215,0
20230629,131000,666632205,4215,4215,4215,4215,100
20230629,130900,666210705,4220,4220,4220,4220,0
20230629,130800,666210705,4220,4220,4220,4220,0
20230629,130700,666210705,4220,4220,4220,4220,0
20230629,130600,666210705,4220,4220,4220,4220,100
20230629,130500,665788705,4220,4220,4220,4220,2
20230629,130400,665780265,4215,4215,4215,4215,5
20230629,130300,665759190,4215,4215,4215,4215,212
20230629,130200,664865610,4220,4220,4220,4220,145
20230629,130100,664253710,4220,4220,4220,4220,30
20230629,130000,664127110,4215,4215,4215,4215,0
20230629,125900,664127110,4215,4215,4215,4215,0
20230629,125800,664127110,4215,4215,4215,4215,51
20230629,125700,663912145,4220,4220,4220,4220,80
20230629,125600,663574545,4220,4220,4220,4220,41
20230629,125500,663401525,4220,4220,4220,4220,0
20230629,125400,663401525,4220,4220,4220,4220,1
20230629,125300,663397305,4220,4220,4220,4220,48
20230629,125200,663194745,4220,4220,4220,4220,2587
20230629,125100,652277605,4225,4225,4225,4225,3
20230629,125000,652264930,4220,4220,4220,4220,18
20230629,124900,652188970,4220,4220,4220,4220,0
20230629,124800,652188970,4220,4225,4225,4220,502
20230629,124700,650070515,4225,4225,4225,4225,0
20230629,124600,650070515,4225,4225,4225,4225,561
20230629,124500,647700290,4225,4225,4225,4225,16
20230629,124400,647632690,4225,4225,4225,4225,65
20230629,124300,647358065,4225,4225,4225,4225,1
20230629,124200,647353840,4225,4225,4225,4225,0
20230629,124100,647353840,4225,4225,4225,4225,0
20230629,124000,647353840,4225,4225,4225,4225,13
20230629,123900,647298915,4225,4225,4225,4220,236
20230629,123800,646302970,4220,4220,4220,4220,221
20230629,123700,645370350,4220,4220,4220,4220,1557
20230629,123600,638799810,4220,4220,4220,4220,1540
20230629,123500,632301010,4220,4220,4220,4220,10
20230629,123400,632258810,4220,4220,4220,4220,1000
20230629,123300,628038810,4210,4210,4210,4210,0
20230629,123200,628038810,4210,4210,4210,4210,0
20230629,123100,628038810,4210,4210,4210,4210,0
20230629,123000,628038810,4210,4210,4210,4210,594
20230629,122900,625538070,4210,4210,4210,4210,0
20230629,122800,625538070,4210,4210,4210,4210,1155
20230629,122700,620675520,4205,4205,4205,4205,0
20230629,122600,620675520,4205,4205,4205,4205,0
20230629,122500,620675520,4205,4205,4205,4205,402
20230629,122400,618985110,4205,4205,4205,4205,12
20230629,122300,618934650,4205,4205,4205,4205,251
20230629,122200,617879195,4205,4205,4205,4200,1088
20230629,122100,613304205,4205,4205,4205,4205,0
20230629,122000,613304205,4205,4205,4205,4205,163
20230629,121900,612618790,4205,4210,4210,4205,1071
20230629,121800,608115185,4205,4205,4205,4205,600
20230629,121700,605592185,4210,4210,4210,4210,0
20230629,121600,605592185,4210,4210,4210,4210,0
20230629,121500,605592185,4210,4210,4210,4210,18
20230629,121400,605516405,4210,4210,4210,4210,0
20230629,121300,605516405,4210,4210,4210,4210,0
20230629,121200,605516405,4210,4210,4210,4210,0
20230629,121100,605516405,4210,4210,4210,4210,54
20230629,121000,605289065,4210,4210,4210,4210,100
20230629,120900,604868065,4210,4210,4210,4210,405
20230629,120800,603163015,4210,4210,4210,4210,0
20230629,120700,603163015,4210,4205,4210,4205,45
20230629,120600,602973570,4210,4210,4210,4210,120
20230629,120500,602468370,4200,4200,4200,4200,0
20230629,120400,602468370,4200,4200,4200,4200,0
20230629,120300,602468370,4200,4200,4200,4200,687
20230629,120200,599582970,4205,4205,4205,4205,28
20230629,120100,599465230,4205,4205,4205,4205,0
20230629,120000,599465230,4205,4210,4210,4205,897
20230629,115900,595693310,4205,4205,4205,4205,0
20230629,115800,595693310,4205,4205,4205,4205,10
20230629,115700,595651260,4205,4205,4205,4205,3
20230629,115600,595638645,4210,4210,4210,4210,100
20230629,115500,595217645,4210,4210,4210,4210,50
20230629,115400,595007145,4210,4210,4210,4210,200
20230629,115300,594165145,4205,4205,4205,4205,0
20230629,115200,594165145,4205,4205,4205,4205,1100
20230629,115100,589539645,4205,4205,4205,4205,0
20230629,115000,589539645,4205,4205,4205,4205,213
20230629,114900,588643980,4210,4210,4210,4210,87
20230629,114800,588277710,4215,4215,4215,4215,51
20230629,114700,588062745,4215,4215,4215,4215,0
20230629,114600,588062745,4215,4215,4215,4215,1
20230629,114500,588058530,4205,4205,4205,4205,0
20230629,114400,588058530,4205,4205,4205,4205,0
20230629,114300,588058530,4205,4205,4205,4205,0
20230629,114200,588058530,4205,4205,4205,4205,0
20230629,114100,588058530,4205,4205,4205,4205,50
20230629,114000,587848280,4205,4210,4210,4205,783
20230629,113900,584554960,4215,4220,4220,4215,223
20230629,113800,583614990,4220,4220,4220,4220,195
20230629,113700,582792090,4220,4220,4220,4220,5
20230629,113600,582770990,4220,4220,4220,4220,43
20230629,113500,582589530,4220,4220,4220,4220,30
20230629,113400,582462930,4220,4220,4220,4220,99
20230629,113300,582045150,4220,4220,4220,4220,0
20230629,113200,582045150,4220,4215,4220,4215,11
20230629,113100,581998780,4215,4215,4215,4215,0
20230629,113000,581998780,4215,4215,4215,4215,151
20230629,112900,581362315,4210,4210,4210,4210,0
20230629,112800,581362315,4210,4210,4210,4210,0
20230629,112700,581362315,4210,4210,4210,4210,55
20230629,112600,581130765,4210,4210,4210,4210,0
20230629,112500,581130765,4210,4210,4210,4210,0
20230629,112400,581130765,4210,4210,4210,4210,314
20230629,112300,579808825,4210,4210,4210,4210,20
20230629,112200,579724625,4210,4210,4210,4210,179
20230629,112100,578971035,4215,4210,4215,4210,478
20230629,112000,576958430,4205,4205,4205,4205,0
20230629,111900,576958430,4205,4205,4205,4205,800
20230629,111800,573594430,4205,4205,4205,4205,0
20230629,111700,573594430,4205,4205,4205,4205,700
20230629,111600,570650930,4210,4210,4210,4210,1000
20230629,111500,566440930,4200,4210,4210,4200,2423
20230629,111400,556248335,4205,4210,4210,4205,900
20230629,111300,552463425,4210,4210,4210,4210,1055
20230629,111200,548021875,4210,4210,4210,4210,144
20230629,111100,547415635,4210,4220,4220,4200,10573
20230629,111000,502894545,4220,4225,4225,4220,1501
20230629,110900,496560185,4225,4225,4225,4225,100
20230629,110800,496137685,4225,4225,4225,4220,2949
20230629,110700,483692885,4225,4225,4225,4225,3916
20230629,110600,467147785,4225,4230,4230,4225,906
20230629,110500,463318325,4235,4235,4235,4235,539
20230629,110400,461035660,4240,4240,4240,4240,2380
20230629,110300,450944460,4240,4245,4245,4240,70
20230629,110200,450647410,4245,4245,4245,4245,0
20230629,110100,450647410,4245,4245,4245,4245,1
20230629,110000,450643165,4245,4240,4245,4240,2
20230629,105900,450634680,4245,4245,4245,4245,0
20230629,105800,450634680,4245,4245,4245,4245,0
20230629,105700,450634680,4245,4245,4245,4245,2
20230629,105600,450626190,4245,4245,4245,4245,2
20230629,105500,450617700,4230,4230,4230,4230,0
20230629,105400,450617700,4230,4230,4230,4230,0
20230629,105300,450617700,4230,4230,4230,4230,267
20230629,105200,449488290,4230,4230,4230,4230,547
20230629,105100,447174480,4230,4245,4245,4230,214
20230629,105000,446267740,4250,4250,4250,4250,0
20230629,104900,446267740,4250,4250,4250,4250,0
20230629,104800,446267740,4250,4250,4250,4250,0
20230629,104700,446267740,4250,4250,4250,4250,5
20230629,104600,446246490,4230,4225,4230,4225,837
20230629,104500,442708980,4225,4230,4230,4225,346
20230629,104400,441245415,4230,4230,4230,4230,0
20230629,104300,441245415,4230,4230,4230,4230,1257
20230629,104200,435928305,4230,4230,4230,4230,0
20230629,104100,435928305,4230,4230,4230,4230,220
20230629,104000,434997705,4230,4230,4230,4230,0
20230629,103900,434997705,4230,4245,4245,4230,22
20230629,103800,434904495,4230,4245,4245,4230,2602
20230629,103700,423890695,4250,4250,4250,4245,294
20230629,103600,422642630,4245,4245,4245,4245,0
20230629,103500,422642630,4245,4245,4245,4245,174
20230629,103400,421904000,4245,4245,4245,4245,0
20230629,103300,421904000,4245,4245,4245,4245,0
20230629,103200,421904000,4245,4245,4245,4245,10
20230629,103100,421861550,4245,4245,4245,4245,21
20230629,103000,421772405,4245,4240,4245,4235,207
20230629,102900,420894760,4240,4240,4240,4240,575
20230629,102800,418456760,4235,4235,4235,4235,23
20230629,102700,418359355,4235,4235,4235,4235,0
20230629,102600,418359355,4235,4240,4240,4230,2181
20230629,102500,409128370,4230,4235,4235,4230,45
20230629,102400,408937920,4230,4235,4235,4230,400
20230629,102300,407245535,4235,4245,4245,4235,274
20230629,102200,406085135,4235,4235,4235,4235,510
20230629,102100,403925285,4235,4235,4235,4235,34
20230629,102000,403781295,4235,4235,4235,4235,94
20230629,101900,403383205,4240,4235,4240,4230,869
20230629,101800,399703105,4235,4240,4240,4235,717
20230629,101700,396666345,4240,4240,4240,4240,10
20230629,101600,396623945,4240,4240,4240,4240,2
20230629,101500,396615465,4230,4230,4230,4230,1
20230629,101400,396611235,4230,4230,4230,4230,0
20230629,101300,396611235,4230,4240,4240,4230,304
20230629,101200,395325305,4230,4230,4230,4230,572
20230629,101100,392905745,4230,4230,4230,4230,101
20230629,101000,392478515,4235,4235,4235,4235,90
20230629,100900,392097365,4235,4240,4240,4235,16
20230629,100800,392029575,4240,4225,4240,4225,101
20230629,100700,391602085,4225,4225,4225,4225,0
20230629,100600,391602085,4225,4230,4230,4225,2222
20230629,100500,382211485,4230,4235,4235,4230,2974
20230629,100400,369622875,4235,4235,4235,4235,0
20230629,100300,369622875,4235,4235,4235,4230,63
20230629,100200,369356320,4235,4235,4235,4230,24
20230629,100100,369254685,4235,4235,4235,4235,424
20230629,100000,367459045,4245,4245,4245,4235,40
20230629,095900,367289255,4235,4250,4250,4235,692
20230629,095800,364355605,4250,4250,4250,4250,12
20230629,095700,364304605,4250,4250,4250,4250,5
20230629,095600,364283355,4230,4240,4240,4230,10283
20230629,095500,320719390,4240,4245,4250,4240,2044
20230629,095400,312049685,4245,4245,4250,4245,958
20230629,095300,307982475,4250,4250,4250,4245,275
20230629,095200,306814975,4250,4250,4250,4250,101
20230629,095100,306385725,4250,4250,4250,4250,20
20230629,095000,306300725,4250,4245,4250,4245,917
20230629,094900,302408055,4250,4250,4250,4250,0
20230629,094800,302408055,4250,4250,4250,4245,210
20230629,094700,301515600,4245,4250,4250,4245,655
20230629,094600,298732350,4255,4250,4255,4250,24
20230629,094500,298630345,4255,4255,4255,4255,6
20230629,094400,298604815,4255,4255,4255,4255,460
20230629,094300,296647515,4260,4260,4260,4260,0
20230629,094200,296647515,4260,4260,4260,4255,71
20230629,094100,296345155,4260,4260,4260,4260,9
20230629,094000,296306815,4260,4260,4260,4260,500
20230629,093900,294176815,4260,4260,4260,4260,5
20230629,093800,294155515,4260,4260,4260,4255,624
20230629,093700,291500300,4270,4270,4270,4265,465
20230629,093600,289515235,4270,4250,4270,4250,4610
20230629,093500,269898455,4250,4255,4255,4250,4046
20230629,093400,252702950,4250,4255,4255,4250,450
20230629,093300,250788315,4255,4255,4255,4255,965
20230629,093200,246682240,4255,4255,4255,4255,11
20230629,093100,246635435,4255,4255,4255,4255,838
20230629,093000,243069745,4240,4235,4245,4235,3717
20230629,092900,227305575,4235,4245,4255,4235,3512
20230629,092800,212410410,4245,4260,4260,4245,3431
20230629,092700,197825890,4260,4265,4265,4260,635
20230629,092600,195120625,4265,4270,4270,4265,862
20230629,092500,191442800,4275,4275,4275,4275,3
20230629,092400,191429975,4275,4280,4280,4270,7632
20230629,092300,158805860,4280,4290,4295,4280,2583
20230629,092200,147739925,4295,4295,4295,4295,732
20230629,092100,144595985,4300,4295,4300,4295,12
20230629,092000,144544440,4295,4295,4295,4295,291
20230629,091900,143294595,4295,4295,4295,4295,23
20230629,091800,143195810,4295,4285,4295,4285,62
20230629,091700,142929625,4285,4290,4290,4285,24
20230629,091600,142826675,4295,4295,4295,4295,1
20230629,091500,142822380,4285,4290,4300,4285,1607
20230629,091400,135919995,4290,4290,4295,4290,444
20230629,091300,134015230,4290,4290,4290,4290,660
20230629,091200,131183830,4290,4290,4290,4280,3268
20230629,091100,117170160,4285,4290,4290,4285,58
20230629,091000,116921380,4290,4290,4290,4285,132
20230629,090900,116355630,4290,4290,4290,4290,501
20230629,090800,114206340,4290,4290,4290,4275,2700
20230629,090700,102643565,4290,4285,4290,4275,1084
20230629,090600,98004755,4290,4300,4300,4270,2905
20230629,090500,85541555,4300,4315,4315,4295,5672
20230629,090400,61131340,4315,4315,4320,4305,2912
20230629,090300,48576720,4320,4330,4330,4320,1778
20230629,090200,40882770,4330,4320,4330,4315,775
20230629,090100,37536290,4315,4335,4360,4315,3776
20230629,090000,21186535,4330,4325,4330,4315,4868