KissMeData/001140/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183200,4875098300,6560,6560,6560,6560,6164
20230629,183100,4875098300,6560,6560,6560,6560,0
20230629,183000,4875098300,6560,6560,6560,6560,0
20230629,182900,4875098300,6560,6560,6560,6560,0
20230629,182800,4875098300,6560,6560,6560,6560,0
20230629,182700,4875098300,6560,6560,6560,6560,0
20230629,182600,4875098300,6560,6560,6560,6560,0
20230629,182500,4875098300,6560,6560,6560,6560,0
20230629,182400,4875098300,6560,6560,6560,6560,0
20230629,182300,4875098300,6560,6560,6560,6560,0
20230629,182200,4875098300,6560,6560,6560,6560,0
20230629,182100,4875098300,6560,6560,6560,6560,0
20230629,182000,4875098300,6560,6560,6560,6560,0
20230629,181900,4875098300,6560,6560,6560,6560,0
20230629,181800,4875098300,6560,6560,6560,6560,0
20230629,181700,4875098300,6560,6560,6560,6560,0
20230629,181600,4875098300,6560,6560,6560,6560,0
20230629,181500,4875098300,6560,6560,6560,6560,0
20230629,181400,4875098300,6560,6560,6560,6560,0
20230629,181300,4875098300,6560,6560,6560,6560,0
20230629,181200,4875098300,6560,6560,6560,6560,0
20230629,181100,4875098300,6560,6560,6560,6560,0
20230629,181000,4875098300,6560,6560,6560,6560,0
20230629,180900,4875098300,6560,6560,6560,6560,0
20230629,180800,4875098300,6560,6560,6560,6560,0
20230629,180700,4875098300,6560,6560,6560,6560,0
20230629,180600,4875098300,6560,6560,6560,6560,0
20230629,180500,4875098300,6560,6560,6560,6560,0
20230629,180400,4875098300,6560,6560,6560,6560,0
20230629,180300,4875098300,6560,6560,6560,6560,0
20230629,180200,4875098300,6560,6560,6560,6560,6164
20230629,180100,4875098300,6560,6560,6560,6560,0
20230629,180000,4875098300,6560,6560,6560,6560,0
20230629,175900,4875098300,6560,6560,6560,6560,0
20230629,175800,4875098300,6560,6560,6560,6560,0
20230629,175700,4875098300,6560,6560,6560,6560,0
20230629,175600,4875098300,6560,6560,6560,6560,0
20230629,175500,4875098300,6560,6560,6560,6560,0
20230629,175400,4875098300,6560,6560,6560,6560,0
20230629,175300,4875098300,6560,6560,6560,6560,0
20230629,175200,4875098300,6560,6560,6560,6560,0
20230629,175100,4875098300,6560,6560,6560,6560,0
20230629,175000,4875098300,6560,6560,6560,6560,0
20230629,174900,4875098300,6560,6560,6560,6560,0
20230629,174800,4875098300,6560,6560,6560,6560,0
20230629,174700,4875098300,6560,6560,6560,6560,0
20230629,174600,4875098300,6560,6560,6560,6560,0
20230629,174500,4875098300,6560,6560,6560,6560,0
20230629,174400,4875098300,6560,6560,6560,6560,0
20230629,174300,4875098300,6560,6560,6560,6560,0
20230629,174200,4875098300,6560,6560,6560,6560,0
20230629,174100,4875098300,6560,6560,6560,6560,0
20230629,174000,4875098300,6560,6560,6560,6560,0
20230629,173900,4875098300,6560,6560,6560,6560,0
20230629,173800,4875098300,6560,6560,6560,6560,0
20230629,173700,4875098300,6560,6560,6560,6560,0
20230629,173600,4875098300,6560,6560,6560,6560,0
20230629,173500,4875098300,6560,6560,6560,6560,0
20230629,173400,4875098300,6560,6560,6560,6560,0
20230629,173300,4875098300,6560,6560,6560,6560,0
20230629,173200,4875098300,6560,6560,6560,6560,6164
20230629,173100,4875098300,6560,6560,6560,6560,0
20230629,173000,4875098300,6560,6560,6560,6560,0
20230629,172900,4875098300,6560,6560,6560,6560,0
20230629,172800,4875098300,6560,6560,6560,6560,0
20230629,172700,4875098300,6560,6560,6560,6560,0
20230629,172600,4875098300,6560,6560,6560,6560,0
20230629,172500,4875098300,6560,6560,6560,6560,0
20230629,172400,4875098300,6560,6560,6560,6560,0
20230629,172300,4875098300,6560,6560,6560,6560,0
20230629,172200,4875098300,6560,6560,6560,6560,0
20230629,172100,4875098300,6560,6560,6560,6560,0
20230629,172000,4875098300,6560,6560,6560,6560,0
20230629,171900,4875098300,6560,6560,6560,6560,0
20230629,171800,4875098300,6560,6560,6560,6560,0
20230629,171700,4875098300,6560,6560,6560,6560,0
20230629,171600,4875098300,6560,6560,6560,6560,0
20230629,171500,4875098300,6560,6560,6560,6560,0
20230629,171400,4875098300,6560,6560,6560,6560,0
20230629,171300,4875098300,6560,6560,6560,6560,0
20230629,171200,4875098300,6560,6560,6560,6560,0
20230629,171100,4875098300,6560,6560,6560,6560,0
20230629,171000,4875098300,6560,6560,6560,6560,0
20230629,170900,4875098300,6560,6560,6560,6560,0
20230629,170800,4875098300,6560,6560,6560,6560,0
20230629,170700,4875098300,6560,6560,6560,6560,0
20230629,170600,4875098300,6560,6560,6560,6560,0
20230629,170500,4875098300,6560,6560,6560,6560,0
20230629,170400,4875098300,6560,6560,6560,6560,0
20230629,170300,4875098300,6560,6560,6560,6560,0
20230629,170200,4875098300,6560,6560,6560,6560,6164
20230629,170100,4875098300,6560,6560,6560,6560,0
20230629,170000,4875098300,6560,6560,6560,6560,0
20230629,165900,4875098300,6560,6560,6560,6560,0
20230629,165800,4875098300,6560,6560,6560,6560,0
20230629,165700,4875098300,6560,6560,6560,6560,0
20230629,165600,4875098300,6560,6560,6560,6560,0
20230629,165500,4875098300,6560,6560,6560,6560,0
20230629,165400,4875098300,6560,6560,6560,6560,0
20230629,165300,4875098300,6560,6560,6560,6560,0
20230629,165200,4875098300,6560,6560,6560,6560,0
20230629,165100,4875098300,6560,6560,6560,6560,0
20230629,165000,4875098300,6560,6560,6560,6560,0
20230629,164900,4875098300,6560,6560,6560,6560,0
20230629,164800,4875098300,6560,6560,6560,6560,0
20230629,164700,4875098300,6560,6560,6560,6560,0
20230629,164600,4875098300,6560,6560,6560,6560,0
20230629,164500,4875098300,6560,6560,6560,6560,0
20230629,164400,4875098300,6560,6560,6560,6560,0
20230629,164300,4875098300,6560,6560,6560,6560,0
20230629,164200,4875098300,6560,6560,6560,6560,0
20230629,164100,4875098300,6560,6560,6560,6560,0
20230629,164000,4875098300,6560,6560,6560,6560,0
20230629,163900,4875098300,6560,6560,6560,6560,0
20230629,163800,4875098300,6560,6560,6560,6560,0
20230629,163700,4875098300,6560,6560,6560,6560,0
20230629,163600,4875098300,6560,6560,6560,6560,0
20230629,163500,4875098300,6560,6560,6560,6560,0
20230629,163400,4875098300,6560,6560,6560,6560,0
20230629,163300,4875098300,6560,6560,6560,6560,0
20230629,163200,4875098300,6560,6560,6560,6560,6164
20230629,163100,4875098300,6560,6560,6560,6560,0
20230629,163000,4875098300,6560,6560,6560,6560,0
20230629,162900,4875098300,6560,6560,6560,6560,0
20230629,162800,4875098300,6560,6560,6560,6560,0
20230629,162700,4875098300,6560,6560,6560,6560,0
20230629,162600,4875098300,6560,6560,6560,6560,0
20230629,162500,4875098300,6560,6560,6560,6560,0
20230629,162400,4875098300,6560,6560,6560,6560,0
20230629,162300,4875098300,6560,6560,6560,6560,0
20230629,162200,4875098300,6560,6560,6560,6560,0
20230629,162100,4875098300,6560,6560,6560,6560,0
20230629,162000,4875098300,6560,6560,6560,6560,0
20230629,161900,4875098300,6560,6560,6560,6560,0
20230629,161800,4875098300,6560,6560,6560,6560,0
20230629,161700,4875098300,6560,6560,6560,6560,0
20230629,161600,4875098300,6560,6560,6560,6560,0
20230629,161500,4875098300,6560,6560,6560,6560,0
20230629,161400,4875098300,6560,6560,6560,6560,0
20230629,161300,4875098300,6560,6560,6560,6560,0
20230629,161200,4875098300,6560,6560,6560,6560,0
20230629,161100,4875098300,6560,6560,6560,6560,0
20230629,161000,4875098300,6560,6560,6560,6560,0
20230629,160900,4875098300,6560,6560,6560,6560,0
20230629,160800,4875098300,6560,6560,6560,6560,0
20230629,160700,4875098300,6560,6560,6560,6560,0
20230629,160600,4875098300,6560,6560,6560,6560,0
20230629,160500,4875098300,6560,6560,6560,6560,0
20230629,160400,4875098300,6560,6560,6560,6560,0
20230629,160300,4875098300,6560,6560,6560,6560,0
20230629,160200,4875098300,6560,6560,6560,6560,6164
20230629,160100,4875098300,6560,6560,6560,6560,0
20230629,160000,4875098300,6560,6560,6560,6560,0
20230629,155900,4875098300,6560,6560,6560,6560,0
20230629,155800,4875098300,6560,6560,6560,6560,0
20230629,155700,4875098300,6560,6560,6560,6560,0
20230629,155600,4875098300,6560,6560,6560,6560,0
20230629,155500,4875098300,6560,6560,6560,6560,0
20230629,155400,4875098300,6560,6560,6560,6560,0
20230629,155300,4875098300,6560,6560,6560,6560,0
20230629,155200,4875098300,6560,6560,6560,6560,0
20230629,155100,4875098300,6560,6560,6560,6560,0
20230629,155000,4875098300,6560,6560,6560,6560,0
20230629,154900,4875098300,6560,6560,6560,6560,0
20230629,154800,4875098300,6560,6560,6560,6560,0
20230629,154700,4875098300,6560,6560,6560,6560,0
20230629,154600,4875098300,6560,6560,6560,6560,0
20230629,154500,4875098300,6560,6560,6560,6560,0
20230629,154400,4875098300,6560,6560,6560,6560,0
20230629,154300,4875098300,6560,6560,6560,6560,0
20230629,154200,4875098300,6560,6560,6560,6560,0
20230629,154100,4875098300,6560,6560,6560,6560,0
20230629,154000,4875098300,6560,6560,6560,6560,0
20230629,153900,4875098300,6560,6560,6560,6560,0
20230629,153800,4875098300,6560,6560,6560,6560,0
20230629,153700,4875098300,6560,6560,6560,6560,0
20230629,153600,4875098300,6560,6560,6560,6560,0
20230629,153500,4875098300,6560,6560,6560,6560,0
20230629,153400,4875098300,6560,6560,6560,6560,0
20230629,153300,4875098300,6560,6560,6560,6560,0
20230629,153200,4875098300,6560,6560,6560,6560,6164
20230629,153100,4875098300,6560,6560,6560,6560,0
20230629,153000,4875098300,6560,6560,6560,6560,6164
20230629,152900,4834662460,6600,6600,6600,6600,0
20230629,152800,4834662460,6600,6600,6600,6600,0
20230629,152700,4834662460,6600,6600,6600,6600,0
20230629,152600,4834662460,6600,6600,6600,6600,0
20230629,152500,4834662460,6600,6600,6600,6600,0
20230629,152400,4834662460,6600,6600,6600,6600,0
20230629,152300,4834662460,6600,6600,6600,6600,0
20230629,152200,4834662460,6600,6600,6600,6600,0
20230629,152100,4834662460,6600,6600,6600,6600,0
20230629,152000,4834662460,6600,6600,6600,6600,0
20230629,151900,4834662460,6600,6610,6610,6600,721
20230629,151800,4829896740,6610,6610,6630,6610,1448
20230629,151700,4820299650,6610,6600,6610,6600,41
20230629,151600,4820028660,6590,6610,6610,6590,449
20230629,151500,4817066230,6590,6600,6600,6590,151
20230629,151400,4816071110,6580,6580,6580,6580,0
20230629,151300,4816071110,6580,6590,6590,6580,526
20230629,151200,4812605280,6580,6570,6580,6570,853
20230629,151100,4806992720,6580,6580,6580,6580,732
20230629,151000,4802176160,6580,6590,6590,6580,992
20230629,150900,4795646630,6590,6580,6590,6580,799
20230629,150800,4790386220,6590,6580,6590,6580,516
20230629,150700,4786985940,6570,6590,6590,6570,1563
20230629,150600,4776699720,6590,6590,6590,6590,1436
20230629,150500,4767236480,6590,6610,6610,6590,1346
20230629,150400,4758362510,6600,6610,6610,6600,2385
20230629,150300,4742619110,6600,6610,6610,6600,796
20230629,150200,4737357560,6600,6610,6610,6600,1458
20230629,150100,4727721480,6610,6630,6630,6610,651
20230629,150000,4723411890,6630,6640,6640,6630,250
20230629,145900,4721751900,6680,6640,6680,6640,1858
20230629,145800,4709414460,6630,6630,6630,6630,49
20230629,145700,4709089590,6640,6640,6640,6640,2079
20230629,145600,4695285030,6640,6670,6670,6640,770
20230629,145500,4690169620,6680,6670,6680,6670,801
20230629,145400,4684826940,6680,6680,6680,6680,1
20230629,145300,4684820260,6670,6670,6670,6670,293
20230629,145200,4682865950,6670,6680,6680,6670,50
20230629,145100,4682532240,6680,6710,6710,6680,934
20230629,145000,4676269930,6710,6710,6710,6710,672
20230629,144900,4671760810,6720,6720,6720,6710,1211
20230629,144800,4663622930,6720,6720,6720,6720,859
20230629,144700,4657850450,6720,6720,6730,6720,226
20230629,144600,4656331430,6720,6720,6720,6720,713
20230629,144500,4651540070,6730,6720,6730,6720,145
20230629,144400,4650564320,6720,6720,6720,6720,508
20230629,144300,4647150560,6720,6730,6730,6720,120
20230629,144200,4646343590,6730,6740,6740,6730,106
20230629,144100,4645630160,6740,6720,6740,6720,450
20230629,144000,4642598380,6730,6730,6730,6730,200
20230629,143900,4641252380,6740,6740,6740,6740,14
20230629,143800,4641158020,6740,6740,6740,6740,273
20230629,143700,4639318000,6740,6730,6740,6710,143
20230629,143600,4638356830,6740,6730,6740,6730,486
20230629,143500,4635084020,6730,6720,6730,6720,95
20230629,143400,4634445600,6720,6720,6720,6720,139
20230629,143300,4633511520,6720,6720,6720,6710,225
20230629,143200,4631999620,6720,6720,6720,6710,301
20230629,143100,4629976920,6720,6710,6720,6700,1222
20230629,143000,4621780290,6710,6720,6720,6710,105
20230629,142900,4621074710,6720,6690,6720,6690,1707
20230629,142800,4609634500,6680,6680,6680,6680,301
20230629,142700,4607623820,6670,6670,6670,6670,100
20230629,142600,4606956820,6680,6670,6680,6670,719
20230629,142500,4602157070,6670,6670,6670,6670,625
20230629,142400,4597988320,6670,6670,6670,6670,0
20230629,142300,4597988320,6670,6660,6680,6630,105
20230629,142200,4597288110,6670,6650,6670,6650,501
20230629,142100,4593948850,6650,6650,6650,6650,2
20230629,142000,4593935550,6610,6650,6650,6610,78
20230629,141900,4593418410,6650,6650,6650,6610,367
20230629,141800,4590987740,6640,6640,6640,6640,104
20230629,141700,4590297180,6640,6640,6640,6640,112
20230629,141600,4589553500,6640,6640,6640,6640,1
20230629,141500,4589546860,6600,6640,6640,6600,941
20230629,141400,4583332810,6640,6640,6640,6640,190
20230629,141300,4582071210,6640,6640,6640,6640,14
20230629,141200,4581978250,6640,6650,6650,6640,316
20230629,141100,4579877130,6650,6650,6650,6650,3
20230629,141000,4579857180,6640,6640,6640,6640,12
20230629,140900,4579777500,6640,6640,6650,6640,46
20230629,140800,4579471860,6640,6640,6650,6640,282
20230629,140700,4577599310,6600,6620,6620,6600,1628
20230629,140600,4566843550,6650,6650,6650,6650,0
20230629,140500,4566843550,6650,6650,6650,6650,22
20230629,140400,4566697250,6650,6600,6650,6600,680
20230629,140300,4562195200,6640,6640,6640,6610,449
20230629,140200,4559226300,6640,6650,6650,6640,11
20230629,140100,4559153250,6640,6640,6640,6610,187
20230629,140000,4557914690,6650,6650,6650,6650,1
20230629,135900,4557908040,6670,6670,6670,6670,0
20230629,135800,4557908040,6670,6670,6670,6670,200
20230629,135700,4556574040,6670,6670,6670,6670,0
20230629,135600,4556574040,6670,6670,6670,6670,0
20230629,135500,4556574040,6670,6670,6670,6650,376
20230629,135400,4554073580,6670,6650,6670,6650,579
20230629,135300,4550217610,6650,6640,6650,6640,1006
20230629,135200,4543537710,6640,6610,6640,6590,242
20230629,135100,4541940260,6630,6630,6630,6630,1000
20230629,135000,4535310260,6630,6630,6630,6630,1
20230629,134900,4535303630,6590,6590,6590,6590,1
20230629,134800,4535297040,6630,6600,6630,6600,1203
20230629,134700,4527321780,6600,6580,6600,6580,19
20230629,134600,4527196500,6590,6550,6590,6540,977
20230629,134500,4520793890,6550,6550,6560,6550,472
20230629,134400,4517702280,6530,6620,6620,6530,6294
20230629,134300,4476315940,6620,6640,6640,6620,9
20230629,134200,4476256300,6640,6620,6640,6620,21
20230629,134100,4476117060,6610,6610,6610,6610,0
20230629,134000,4476117060,6610,6630,6630,6600,3064
20230629,133900,4455862140,6620,6630,6630,6620,300
20230629,133800,4453874130,6650,6650,6650,6650,11
20230629,133700,4453800980,6650,6650,6650,6650,449
20230629,133600,4450815130,6670,6670,6670,6670,145
20230629,133500,4449847980,6650,6700,6700,6620,6508
20230629,133400,4406470620,6700,6700,6700,6690,865
20230629,133300,4400675490,6700,6750,6750,6700,692
20230629,133200,4396033530,6750,6700,6750,6700,2
20230629,133100,4396020080,6710,6710,6710,6710,200
20230629,133000,4394678080,6760,6760,6760,6710,1410
20230629,132900,4385216880,6690,6740,6760,6690,2530
20230629,132800,4368240220,6760,6760,6760,6760,2
20230629,132700,4368226700,6770,6770,6770,6770,1
20230629,132600,4368219930,6770,6750,6770,6750,601
20230629,132500,4364153140,6750,6760,6760,6750,2
20230629,132400,4364139630,6760,6750,6760,6730,94
20230629,132300,4363506750,6760,6730,6770,6730,357
20230629,132200,4361103070,6730,6760,6760,6730,584
20230629,132100,4357157060,6760,6750,6760,6750,131
20230629,132000,4356272800,6760,6760,6760,6760,30
20230629,131900,4356070000,6760,6770,6770,6760,333
20230629,131800,4353818660,6770,6770,6780,6770,284
20230629,131700,4351895970,6780,6770,6780,6770,168
20230629,131600,4350758590,6770,6770,6770,6770,1
20230629,131500,4350751820,6780,6780,6780,6770,1202
20230629,131400,4342602270,6780,6750,6780,6750,1785
20230629,131300,4330525600,6750,6740,6750,6740,1675
20230629,131200,4319220450,6740,6740,6740,6740,73
20230629,131100,4318728430,6750,6740,6750,6740,301
20230629,131000,4316697680,6750,6750,6750,6740,249
20230629,130900,4315018360,6750,6740,6750,6730,580
20230629,130800,4311109910,6740,6730,6740,6730,981
20230629,130700,4304503330,6730,6720,6730,6710,692
20230629,130600,4299853070,6720,6720,6720,6720,310
20230629,130500,4297769870,6730,6730,6730,6720,602
20230629,130400,4293719320,6730,6730,6730,6730,502
20230629,130300,4290340860,6720,6730,6730,6720,34
20230629,130200,4290112360,6720,6720,6720,6720,38
20230629,130100,4289857000,6730,6720,6730,6720,144
20230629,130000,4288889300,6720,6720,6730,6710,344
20230629,125900,4286580750,6730,6740,6740,6710,626
20230629,125800,4282373990,6720,6750,6750,6720,399
20230629,125700,4279688810,6750,6750,6750,6720,554
20230629,125600,4275965810,6750,6750,6750,6750,39
20230629,125500,4275702560,6740,6740,6740,6710,608
20230629,125400,4271612090,6760,6730,6770,6730,311
20230629,125300,4269514970,6730,6730,6730,6720,302
20230629,125200,4267483510,6730,6710,6730,6710,321
20230629,125100,4265327870,6710,6700,6710,6700,96
20230629,125000,4264683910,6690,6690,6690,6690,835
20230629,124900,4259097760,6690,6690,6690,6690,1
20230629,124800,4259091070,6690,6710,6710,6690,248
20230629,124700,4257430890,6720,6740,6740,6720,85
20230629,124600,4256859470,6740,6730,6740,6730,568
20230629,124500,4253031160,6740,6710,6740,6710,402
20230629,124400,4250329590,6720,6720,6720,6710,163
20230629,124300,4249234350,6720,6700,6720,6700,515
20230629,124200,4245777930,6710,6710,6710,6710,1
20230629,124100,4245771220,6710,6690,6710,6690,427
20230629,124000,4242911760,6700,6700,6700,6700,67
20230629,123900,4242462860,6700,6690,6700,6690,201
20230629,123800,4241118160,6700,6670,6700,6670,130
20230629,123700,4240248820,6670,6680,6680,6670,1108
20230629,123600,4232857380,6680,6660,6680,6660,475
20230629,123500,4229693840,6660,6670,6680,6660,916
20230629,123400,4223585040,6690,6700,6700,6690,16
20230629,123300,4223477900,6700,6680,6700,6670,343
20230629,123200,4221187510,6650,6680,6680,6650,1740
20230629,123100,4209580300,6700,6710,6710,6680,73
20230629,123000,4209090730,6710,6680,6710,6680,317
20230629,122900,4206968640,6710,6710,6710,6680,32
20230629,122800,4206753950,6670,6680,6710,6670,435
20230629,122700,4203843350,6710,6670,6710,6670,41
20230629,122600,4203569840,6680,6700,6710,6680,399
20230629,122500,4200902380,6710,6700,6710,6700,12
20230629,122400,4200821960,6720,6700,6720,6700,1506
20230629,122300,4190731600,6730,6730,6730,6700,4
20230629,122200,4190704740,6730,6730,6730,6730,25
20230629,122100,4190536490,6730,6740,6740,6700,252
20230629,122000,4188847100,6730,6730,6730,6700,41
20230629,121900,4188571650,6740,6740,6740,6740,0
20230629,121800,4188571650,6740,6740,6740,6730,303
20230629,121700,4186531350,6690,6740,6740,6690,24
20230629,121600,4186369740,6740,6740,6740,6690,154
20230629,121500,4185338930,6740,6710,6740,6680,259
20230629,121400,4183601320,6710,6710,6710,6710,544
20230629,121300,4179951080,6710,6680,6710,6680,111
20230629,121200,4179209540,6710,6710,6710,6710,10
20230629,121100,4179142440,6710,6680,6710,6680,352
20230629,121000,4176785490,6680,6690,6690,6670,1133
20230629,120900,4169218340,6670,6670,6690,6670,76
20230629,120800,4168710760,6670,6680,6680,6660,151
20230629,120700,4167702790,6680,6680,6680,6680,6
20230629,120600,4167662710,6680,6680,6680,6680,30
20230629,120500,4167462310,6680,6680,6680,6680,1
20230629,120400,4167455630,6690,6660,6690,6660,201
20230629,120300,4166116940,6690,6660,6690,6660,45
20230629,120200,4165817210,6690,6660,6690,6660,616
20230629,120100,4161712590,6660,6670,6670,6650,2116
20230629,120000,4147621000,6670,6680,6690,6670,511
20230629,115900,4144211200,6680,6680,6680,6670,752
20230629,115800,4139193840,6670,6680,6680,6670,227
20230629,115700,4137678130,6680,6670,6680,6660,238
20230629,115600,4136089920,6660,6660,6670,6660,1535
20230629,115500,4125865760,6670,6660,6670,6660,490
20230629,115400,4122600860,6660,6660,6660,6660,280
20230629,115300,4120736060,6660,6660,6660,6660,192
20230629,115200,4119457340,6660,6660,6660,6660,213
20230629,115100,4118038760,6650,6660,6660,6650,1515
20230629,115000,4107960800,6650,6680,6680,6650,200
20230629,114900,4106630750,6650,6670,6670,6650,1633
20230629,114800,4095759720,6670,6690,6690,6670,565
20230629,114700,4091986110,6690,6710,6710,6690,1759
20230629,114600,4080200830,6710,6720,6720,6650,3915
20230629,114500,4054076870,6720,6690,6720,6690,293
20230629,114400,4052113220,6700,6690,6710,6680,1008
20230629,114300,4045368570,6690,6700,6700,6690,1325
20230629,114200,4036501050,6690,6700,6700,6650,2502
20230629,114100,4019821860,6700,6710,6710,6670,1215
20230629,114000,4011702830,6710,6700,6720,6670,2636
20230629,113900,3994059960,6700,6710,6720,6700,320
20230629,113800,3991914180,6700,6740,6740,6680,3928
20230629,113700,3965548960,6730,6770,6770,6730,1324
20230629,113600,3956617240,6760,6770,6770,6760,744
20230629,113500,3951585790,6780,6800,6800,6780,4239
20230629,113400,3922834040,6800,6800,6800,6800,643
20230629,113300,3918461640,6810,6800,6810,6800,570
20230629,113200,3914585430,6810,6790,6810,6790,1726
20230629,113100,3902849710,6780,6810,6810,6780,1496
20230629,113000,3892675670,6840,6840,6840,6800,349
20230629,112900,3890299230,6850,6850,6860,6800,3989
20230629,112800,3863028910,6850,6850,6850,6830,3371
20230629,112700,3839946130,6850,6840,6900,6840,8992
20230629,112600,3778055430,6830,6790,6880,6790,15418
20230629,112500,3672616720,6790,6750,6790,6740,2150
20230629,112400,3658025250,6790,6760,6790,6760,1166
20230629,112300,3650117790,6740,6700,6750,6700,243
20230629,112200,3648478390,6700,6710,6710,6700,2155
20230629,112100,3634022380,6710,6720,6760,6710,4063
20230629,112000,3606580630,6760,6720,6760,6720,275
20230629,111900,3604725590,6720,6720,6720,6720,379
20230629,111800,3602178710,6720,6710,6720,6710,277
20230629,111700,3600320010,6700,6700,6700,6660,1331
20230629,111600,3591420390,6700,6690,6700,6690,1171
20230629,111500,3583576060,6700,6660,6700,6660,200
20230629,111400,3582243540,6660,6690,6700,6660,899
20230629,111300,3576239840,6710,6710,6710,6700,1030
20230629,111200,3569337020,6710,6720,6720,6710,64
20230629,111100,3568907540,6720,6730,6730,6700,1693
20230629,111000,3557555730,6730,6740,6740,6730,161
20230629,110900,3556472000,6740,6750,6770,6740,258
20230629,110800,3554732540,6740,6780,6780,6740,4585
20230629,110700,3523771450,6770,6800,6800,6770,765
20230629,110600,3518579860,6800,6820,6840,6800,1583
20230629,110500,3507782900,6840,6740,6840,6740,18692
20230629,110400,3380715760,6740,6780,6780,6740,1927
20230629,110300,3367678600,6780,6770,6780,6760,1596
20230629,110200,3356877220,6770,6730,6770,6730,5093
20230629,110100,3322494520,6730,6710,6730,6710,1422
20230629,110000,3312947440,6700,6710,6710,6700,2296
20230629,105900,3297556740,6700,6710,6710,6700,1956
20230629,105800,3284435560,6710,6700,6710,6700,991
20230629,105700,3277788520,6700,6720,6720,6700,1297
20230629,105600,3269089520,6710,6700,6710,6700,113
20230629,105500,3268332140,6700,6690,6700,6690,235
20230629,105400,3266758040,6690,6690,6690,6680,971
20230629,105300,3260262260,6700,6700,6700,6700,769
20230629,105200,3255109960,6720,6700,6720,6700,1213
20230629,105100,3246972200,6700,6690,6700,6690,81
20230629,105000,3246429780,6690,6660,6690,6660,384
20230629,104900,3243870400,6690,6660,6690,6660,538
20230629,104800,3240281320,6700,6700,6700,6640,373
20230629,104700,3237788660,6700,6670,6700,6640,636
20230629,104600,3233539360,6680,6650,6680,6650,414
20230629,104500,3230783260,6610,6670,6670,6610,2481
20230629,104400,3214317720,6670,6640,6670,6640,1476
20230629,104300,3204500730,6620,6650,6650,6620,2481
20230629,104200,3188009950,6660,6690,6690,6660,3297
20230629,104100,3165991990,6700,6700,6700,6700,1145
20230629,104000,3158320490,6700,6690,6750,6680,778
20230629,103900,3153110930,6680,6700,6700,6680,718
20230629,103800,3148306920,6710,6680,6710,6680,1625
20230629,103700,3137430170,6680,6690,6690,6680,1255
20230629,103600,3129045770,6710,6740,6740,6690,2824
20230629,103500,3110095580,6730,6710,6730,6710,1236
20230629,103400,3101779350,6740,6710,6750,6700,4323
20230629,103300,3072763090,6710,6690,6720,6690,293
20230629,103200,3070796670,6680,6680,6750,6680,442
20230629,103100,3067844040,6810,6600,6810,6590,3943
20230629,103000,3041335460,6600,6590,6600,6580,1681
20230629,102900,3030252170,6580,6590,6600,6580,760
20230629,102800,3025247040,6580,6640,6660,6580,2216
20230629,102700,3010634930,6600,6600,6610,6570,3235
20230629,102600,2989305440,6600,6650,6660,6600,8174
20230629,102500,2935239830,6640,6690,6690,6640,4673
20230629,102400,2904125240,6690,6730,6730,6680,6959
20230629,102300,2857437450,6740,6750,6750,6730,1705
20230629,102200,2845944240,6750,6760,6770,6750,2310
20230629,102100,2830343650,6760,6780,6780,6750,2601
20230629,102000,2812759160,6780,6780,6780,6770,1485
20230629,101900,2802701070,6780,6790,6790,6780,1518
20230629,101800,2792404250,6790,6790,6810,6790,1039
20230629,101700,2785338190,6790,6810,6810,6790,2625
20230629,101600,2767488770,6810,6810,6820,6800,3476
20230629,101500,2743819480,6820,6770,6820,6760,4316
20230629,101400,2714494580,6770,6800,6800,6750,6448
20230629,101300,2670837580,6800,6840,6840,6780,2751
20230629,101200,2652130690,6850,6740,6850,6740,12565
20230629,101100,2566385870,6740,6770,6770,6670,4832
20230629,101000,2533962350,6770,6810,6930,6720,32114
20230629,100900,2313692360,6810,6760,6810,6710,9983
20230629,100800,2246202390,6770,6740,6770,6710,7970
20230629,100700,2192350820,6730,6660,6760,6660,6669
20230629,100600,2147517510,6650,6730,6750,6640,5619
20230629,100500,2109907240,6730,6790,6850,6730,18449
20230629,100400,1984486420,6810,6560,6850,6530,25966
20230629,100300,1809332560,6540,6520,6590,6500,9030
20230629,100200,1750340520,6520,6730,6770,6510,31974
20230629,100100,1538188000,6700,6880,6910,6630,52485
20230629,100000,1182063100,6860,6800,6940,6800,30757
20230629,095900,972248960,7020,7020,7020,7020,0
20230629,095800,972248960,7020,6480,7020,6440,58193
20230629,095700,571184620,6480,6240,6650,6240,26947
20230629,095600,396926130,6250,6240,6250,6180,2387
20230629,095500,382011740,6240,6160,6250,6150,4486
20230629,095400,354133620,6150,6170,6170,6150,473
20230629,095300,351224460,6150,6170,6170,6150,2851
20230629,095200,333676810,6170,6190,6190,6170,2540
20230629,095100,317997230,6200,6210,6210,6200,893
20230629,095000,312460330,6200,6200,6200,6200,750
20230629,094900,307810330,6200,6200,6200,6200,74
20230629,094800,307351530,6200,6210,6210,6200,351
20230629,094700,305175320,6200,6200,6200,6200,566
20230629,094600,301666120,6200,6200,6210,6200,137
20230629,094500,300816210,6200,6200,6200,6200,2
20230629,094400,300803810,6240,6200,6240,6200,1600
20230629,094300,290875370,6200,6200,6200,6180,301
20230629,094200,289009930,6180,6180,6180,6180,590
20230629,094100,285363730,6170,6200,6200,6170,492
20230629,094000,282319280,6200,6240,6240,6180,6891
20230629,093900,239459400,6240,6250,6250,6240,539
20230629,093800,236090880,6250,6250,6250,6250,262
20230629,093700,234453380,6250,6260,6260,6250,107
20230629,093600,233783820,6260,6240,6260,6230,701
20230629,093500,229411250,6230,6260,6260,6230,862
20230629,093400,224039450,6230,6260,6260,6230,639
20230629,093300,220051630,6260,6250,6260,6250,820
20230629,093200,214919580,6250,6240,6250,6230,983
20230629,093100,208790410,6230,6250,6250,6230,1961
20230629,093000,196549190,6250,6260,6260,6250,2368
20230629,092900,181737460,6260,6260,6260,6260,805
20230629,092800,176698160,6250,6260,6260,6250,100
20230629,092700,176073010,6250,6260,6260,6250,1361
20230629,092600,167566520,6300,6270,6300,6250,460
20230629,092500,164685820,6260,6280,6280,6250,2531
20230629,092400,148839880,6270,6270,6270,6270,358
20230629,092300,146595220,6270,6270,6270,6270,45
20230629,092200,146313070,6270,6290,6290,6270,1148
20230629,092100,139094890,6290,6280,6290,6280,130
20230629,092000,138277290,6270,6270,6270,6270,96
20230629,091900,137675370,6260,6260,6260,6250,1356
20230629,091800,129197540,6250,6270,6270,6240,4878
20230629,091700,98706550,6290,6300,6300,6250,1943
20230629,091600,86502120,6300,6320,6320,6300,1290
20230629,091500,78369020,6310,6340,6340,6310,611
20230629,091400,74508530,6340,6350,6350,6340,659
20230629,091300,70325910,6350,6350,6350,6350,105
20230629,091200,69659160,6350,6350,6350,6350,162
20230629,091100,68630460,6350,6380,6380,6350,315
20230629,091000,66626700,6380,6380,6380,6380,50
20230629,090900,66307700,6420,6420,6420,6380,833
20230629,090800,60961350,6390,6310,6390,6310,130
20230629,090700,60135440,6310,6320,6320,6310,1409
20230629,090600,51233070,6320,6320,6320,6320,100
20230629,090500,50601070,6310,6350,6350,6310,718
20230629,090400,46049090,6310,6350,6350,6310,468
20230629,090300,43091410,6350,6310,6350,6300,2204
20230629,090200,29195140,6310,6340,6340,6310,2226
20230629,090100,15138360,6340,6360,6360,6340,217
20230629,090000,13761510,6370,6390,6430,6370,1824