KissMeData/002150/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183500,1614545930,8950,8950,8950,8950,5080
20230629,183400,1614545930,8950,8950,8950,8950,0
20230629,183300,1614545930,8950,8950,8950,8950,0
20230629,183200,1614545930,8950,8950,8950,8950,0
20230629,183100,1614545930,8950,8950,8950,8950,0
20230629,183000,1614545930,8950,8950,8950,8950,0
20230629,182900,1614545930,8950,8950,8950,8950,0
20230629,182800,1614545930,8950,8950,8950,8950,0
20230629,182700,1614545930,8950,8950,8950,8950,0
20230629,182600,1614545930,8950,8950,8950,8950,0
20230629,182500,1614545930,8950,8950,8950,8950,0
20230629,182400,1614545930,8950,8950,8950,8950,0
20230629,182300,1614545930,8950,8950,8950,8950,0
20230629,182200,1614545930,8950,8950,8950,8950,0
20230629,182100,1614545930,8950,8950,8950,8950,0
20230629,182000,1614545930,8950,8950,8950,8950,0
20230629,181900,1614545930,8950,8950,8950,8950,0
20230629,181800,1614545930,8950,8950,8950,8950,0
20230629,181700,1614545930,8950,8950,8950,8950,0
20230629,181600,1614545930,8950,8950,8950,8950,0
20230629,181500,1614545930,8950,8950,8950,8950,0
20230629,181400,1614545930,8950,8950,8950,8950,0
20230629,181300,1614545930,8950,8950,8950,8950,0
20230629,181200,1614545930,8950,8950,8950,8950,0
20230629,181100,1614545930,8950,8950,8950,8950,0
20230629,181000,1614545930,8950,8950,8950,8950,0
20230629,180900,1614545930,8950,8950,8950,8950,0
20230629,180800,1614545930,8950,8950,8950,8950,0
20230629,180700,1614545930,8950,8950,8950,8950,0
20230629,180600,1614545930,8950,8950,8950,8950,0
20230629,180500,1614545930,8950,8950,8950,8950,5080
20230629,180400,1614545930,8950,8950,8950,8950,0
20230629,180300,1614545930,8950,8950,8950,8950,0
20230629,180200,1614545930,8950,8950,8950,8950,0
20230629,180100,1614545930,8950,8950,8950,8950,0
20230629,180000,1614545930,8950,8950,8950,8950,0
20230629,175900,1614545930,8950,8950,8950,8950,0
20230629,175800,1614545930,8950,8950,8950,8950,0
20230629,175700,1614545930,8950,8950,8950,8950,0
20230629,175600,1614545930,8950,8950,8950,8950,0
20230629,175500,1614545930,8950,8950,8950,8950,0
20230629,175400,1614545930,8950,8950,8950,8950,0
20230629,175300,1614545930,8950,8950,8950,8950,0
20230629,175200,1614545930,8950,8950,8950,8950,0
20230629,175100,1614545930,8950,8950,8950,8950,0
20230629,175000,1614545930,8950,8950,8950,8950,0
20230629,174900,1614545930,8950,8950,8950,8950,0
20230629,174800,1614545930,8950,8950,8950,8950,0
20230629,174700,1614545930,8950,8950,8950,8950,0
20230629,174600,1614545930,8950,8950,8950,8950,0
20230629,174500,1614545930,8950,8950,8950,8950,0
20230629,174400,1614545930,8950,8950,8950,8950,0
20230629,174300,1614545930,8950,8950,8950,8950,0
20230629,174200,1614545930,8950,8950,8950,8950,0
20230629,174100,1614545930,8950,8950,8950,8950,0
20230629,174000,1614545930,8950,8950,8950,8950,0
20230629,173900,1614545930,8950,8950,8950,8950,0
20230629,173800,1614545930,8950,8950,8950,8950,0
20230629,173700,1614545930,8950,8950,8950,8950,0
20230629,173600,1614545930,8950,8950,8950,8950,0
20230629,173500,1614545930,8950,8950,8950,8950,5080
20230629,173400,1614545930,8950,8950,8950,8950,0
20230629,173300,1614545930,8950,8950,8950,8950,0
20230629,173200,1614545930,8950,8950,8950,8950,0
20230629,173100,1614545930,8950,8950,8950,8950,0
20230629,173000,1614545930,8950,8950,8950,8950,0
20230629,172900,1614545930,8950,8950,8950,8950,0
20230629,172800,1614545930,8950,8950,8950,8950,0
20230629,172700,1614545930,8950,8950,8950,8950,0
20230629,172600,1614545930,8950,8950,8950,8950,0
20230629,172500,1614545930,8950,8950,8950,8950,0
20230629,172400,1614545930,8950,8950,8950,8950,0
20230629,172300,1614545930,8950,8950,8950,8950,0
20230629,172200,1614545930,8950,8950,8950,8950,0
20230629,172100,1614545930,8950,8950,8950,8950,0
20230629,172000,1614545930,8950,8950,8950,8950,0
20230629,171900,1614545930,8950,8950,8950,8950,0
20230629,171800,1614545930,8950,8950,8950,8950,0
20230629,171700,1614545930,8950,8950,8950,8950,0
20230629,171600,1614545930,8950,8950,8950,8950,0
20230629,171500,1614545930,8950,8950,8950,8950,0
20230629,171400,1614545930,8950,8950,8950,8950,0
20230629,171300,1614545930,8950,8950,8950,8950,0
20230629,171200,1614545930,8950,8950,8950,8950,0
20230629,171100,1614545930,8950,8950,8950,8950,0
20230629,171000,1614545930,8950,8950,8950,8950,0
20230629,170900,1614545930,8950,8950,8950,8950,0
20230629,170800,1614545930,8950,8950,8950,8950,0
20230629,170700,1614545930,8950,8950,8950,8950,0
20230629,170600,1614545930,8950,8950,8950,8950,0
20230629,170500,1614545930,8950,8950,8950,8950,5080
20230629,170400,1614545930,8950,8950,8950,8950,0
20230629,170300,1614545930,8950,8950,8950,8950,0
20230629,170200,1614545930,8950,8950,8950,8950,0
20230629,170100,1614545930,8950,8950,8950,8950,0
20230629,170000,1614545930,8950,8950,8950,8950,0
20230629,165900,1614545930,8950,8950,8950,8950,0
20230629,165800,1614545930,8950,8950,8950,8950,0
20230629,165700,1614545930,8950,8950,8950,8950,0
20230629,165600,1614545930,8950,8950,8950,8950,0
20230629,165500,1614545930,8950,8950,8950,8950,0
20230629,165400,1614545930,8950,8950,8950,8950,0
20230629,165300,1614545930,8950,8950,8950,8950,0
20230629,165200,1614545930,8950,8950,8950,8950,0
20230629,165100,1614545930,8950,8950,8950,8950,0
20230629,165000,1614545930,8950,8950,8950,8950,0
20230629,164900,1614545930,8950,8950,8950,8950,0
20230629,164800,1614545930,8950,8950,8950,8950,0
20230629,164700,1614545930,8950,8950,8950,8950,0
20230629,164600,1614545930,8950,8950,8950,8950,0
20230629,164500,1614545930,8950,8950,8950,8950,0
20230629,164400,1614545930,8950,8950,8950,8950,0
20230629,164300,1614545930,8950,8950,8950,8950,0
20230629,164200,1614545930,8950,8950,8950,8950,0
20230629,164100,1614545930,8950,8950,8950,8950,0
20230629,164000,1614545930,8950,8950,8950,8950,0
20230629,163900,1614545930,8950,8950,8950,8950,0
20230629,163800,1614545930,8950,8950,8950,8950,0
20230629,163700,1614545930,8950,8950,8950,8950,0
20230629,163600,1614545930,8950,8950,8950,8950,0
20230629,163500,1614545930,8950,8950,8950,8950,5080
20230629,163400,1614545930,8950,8950,8950,8950,0
20230629,163300,1614545930,8950,8950,8950,8950,0
20230629,163200,1614545930,8950,8950,8950,8950,0
20230629,163100,1614545930,8950,8950,8950,8950,0
20230629,163000,1614545930,8950,8950,8950,8950,0
20230629,162900,1614545930,8950,8950,8950,8950,0
20230629,162800,1614545930,8950,8950,8950,8950,0
20230629,162700,1614545930,8950,8950,8950,8950,0
20230629,162600,1614545930,8950,8950,8950,8950,0
20230629,162500,1614545930,8950,8950,8950,8950,0
20230629,162400,1614545930,8950,8950,8950,8950,0
20230629,162300,1614545930,8950,8950,8950,8950,0
20230629,162200,1614545930,8950,8950,8950,8950,0
20230629,162100,1614545930,8950,8950,8950,8950,0
20230629,162000,1614545930,8950,8950,8950,8950,0
20230629,161900,1614545930,8950,8950,8950,8950,0
20230629,161800,1614545930,8950,8950,8950,8950,0
20230629,161700,1614545930,8950,8950,8950,8950,0
20230629,161600,1614545930,8950,8950,8950,8950,0
20230629,161500,1614545930,8950,8950,8950,8950,0
20230629,161400,1614545930,8950,8950,8950,8950,0
20230629,161300,1614545930,8950,8950,8950,8950,0
20230629,161200,1614545930,8950,8950,8950,8950,0
20230629,161100,1614545930,8950,8950,8950,8950,0
20230629,161000,1614545930,8950,8950,8950,8950,0
20230629,160900,1614545930,8950,8950,8950,8950,0
20230629,160800,1614545930,8950,8950,8950,8950,0
20230629,160700,1614545930,8950,8950,8950,8950,0
20230629,160600,1614545930,8950,8950,8950,8950,0
20230629,160500,1614545930,8950,8950,8950,8950,5080
20230629,160400,1614545930,8950,8950,8950,8950,0
20230629,160300,1614545930,8950,8950,8950,8950,0
20230629,160200,1614545930,8950,8950,8950,8950,0
20230629,160100,1614545930,8950,8950,8950,8950,0
20230629,160000,1614545930,8950,8950,8950,8950,0
20230629,155900,1614545930,8950,8950,8950,8950,0
20230629,155800,1614545930,8950,8950,8950,8950,0
20230629,155700,1614545930,8950,8950,8950,8950,0
20230629,155600,1614545930,8950,8950,8950,8950,0
20230629,155500,1614545930,8950,8950,8950,8950,0
20230629,155400,1614545930,8950,8950,8950,8950,0
20230629,155300,1614545930,8950,8950,8950,8950,0
20230629,155200,1614545930,8950,8950,8950,8950,0
20230629,155100,1614545930,8950,8950,8950,8950,0
20230629,155000,1614545930,8950,8950,8950,8950,0
20230629,154900,1614545930,8950,8950,8950,8950,0
20230629,154800,1614545930,8950,8950,8950,8950,0
20230629,154700,1614545930,8950,8950,8950,8950,0
20230629,154600,1614545930,8950,8950,8950,8950,0
20230629,154500,1614545930,8950,8950,8950,8950,0
20230629,154400,1614545930,8950,8950,8950,8950,0
20230629,154300,1614545930,8950,8950,8950,8950,0
20230629,154200,1614545930,8950,8950,8950,8950,0
20230629,154100,1614545930,8950,8950,8950,8950,0
20230629,154000,1614545930,8950,8950,8950,8950,0
20230629,153900,1614545930,8950,8950,8950,8950,0
20230629,153800,1614545930,8950,8950,8950,8950,0
20230629,153700,1614545930,8950,8950,8950,8950,0
20230629,153600,1614545930,8950,8950,8950,8950,0
20230629,153500,1614545930,8950,8950,8950,8950,5080
20230629,153400,1614545930,8950,8950,8950,8950,0
20230629,153300,1614545930,8950,8950,8950,8950,0
20230629,153200,1614545930,8950,8950,8950,8950,0
20230629,153100,1614545930,8950,8950,8950,8950,0
20230629,153000,1614545930,8950,8950,8950,8950,5080
20230629,152900,1569079930,8950,8950,8950,8950,0
20230629,152800,1569079930,8950,8950,8950,8950,0
20230629,152700,1569079930,8950,8950,8950,8950,0
20230629,152600,1569079930,8950,8950,8950,8950,0
20230629,152500,1569079930,8950,8950,8950,8950,0
20230629,152400,1569079930,8950,8950,8950,8950,0
20230629,152300,1569079930,8950,8950,8950,8950,0
20230629,152200,1569079930,8950,8950,8950,8950,0
20230629,152100,1569079930,8950,8950,8950,8950,0
20230629,152000,1569079930,8950,8950,8950,8950,0
20230629,151900,1569079930,8950,8950,8950,8920,793
20230629,151800,1561990140,8970,8940,8970,8940,1776
20230629,151700,1546095600,8940,8940,8940,8940,485
20230629,151600,1541759700,8940,8930,8940,8920,251
20230629,151500,1539518480,8930,8930,8930,8920,526
20230629,151400,1534821360,8940,8930,8940,8930,106
20230629,151300,1533874740,8940,8930,8940,8930,124
20230629,151200,1532767360,8940,8930,8940,8930,107
20230629,151100,1531811810,8940,8940,8940,8920,131
20230629,151000,1530641990,8940,8930,8940,8930,211
20230629,150900,1528756750,8940,8930,8940,8930,1289
20230629,150800,1517245740,8930,8930,8930,8930,1
20230629,150700,1517236810,8930,8930,8930,8920,180
20230629,150600,1515629510,8930,8930,8930,8920,375
20230629,150500,1512282920,8930,8930,8930,8930,244
20230629,150400,1510104000,8930,8920,8930,8920,334
20230629,150300,1507124710,8920,8920,8920,8920,3
20230629,150200,1507097950,8910,8910,8910,8910,10
20230629,150100,1507008850,8910,8910,8910,8910,195
20230629,150000,1505271400,8910,8920,8920,8910,1241
20230629,145900,1494202350,8920,8930,8930,8920,22
20230629,145800,1494006010,8940,8940,8940,8940,0
20230629,145700,1494006010,8940,8940,8940,8940,1
20230629,145600,1493997070,8940,8940,8940,8930,1027
20230629,145500,1484825940,8940,8930,8940,8930,326
20230629,145400,1481911510,8940,8940,8940,8930,1291
20230629,145300,1470381700,8940,8930,8940,8930,611
20230629,145200,1464920410,8940,8940,8940,8930,36
20230629,145100,1464598630,8940,8940,8940,8940,9
20230629,145000,1464518170,8940,8920,8940,8920,31
20230629,144900,1464241510,8920,8910,8920,8900,564
20230629,144800,1459217860,8920,8920,8920,8910,276
20230629,144700,1456758580,8920,8940,8940,8920,29
20230629,144600,1456499520,8940,8940,8940,8940,0
20230629,144500,1456499520,8940,8920,8940,8910,30
20230629,144400,1456231990,8910,8910,8910,8910,0
20230629,144300,1456231990,8910,8940,8940,8910,25
20230629,144200,1456008520,8910,8910,8910,8910,4
20230629,144100,1455972880,8910,8910,8910,8910,7
20230629,144000,1455910510,8910,8910,8920,8910,427
20230629,143900,1452102950,8910,8910,8920,8910,355
20230629,143800,1448939890,8900,8900,8900,8900,0
20230629,143700,1448939890,8900,8920,8920,8900,261
20230629,143600,1446611790,8920,8920,8920,8920,30
20230629,143500,1446344190,8940,8940,8940,8940,1
20230629,143400,1446335250,8900,8900,8940,8900,202
20230629,143300,1444534470,8900,8910,8920,8900,246
20230629,143200,1442344520,8930,8920,8930,8920,75
20230629,143100,1441674870,8930,8920,8930,8920,10
20230629,143000,1441585660,8920,8920,8930,8920,46
20230629,142900,1441175140,8920,8920,8920,8920,4
20230629,142800,1441139460,8910,8910,8910,8910,11
20230629,142700,1441041450,8910,8900,8910,8900,155
20230629,142600,1439661910,8900,8890,8900,8890,258
20230629,142500,1437367590,8890,8890,8890,8890,10
20230629,142400,1437278690,8900,8900,8900,8900,521
20230629,142300,1432641790,8900,8900,8900,8900,50
20230629,142200,1432196790,8900,8900,8900,8900,152
20230629,142100,1430843990,8900,8900,8900,8900,30
20230629,142000,1430576990,8940,8930,8940,8930,10
20230629,141900,1430487640,8900,8900,8900,8900,3
20230629,141800,1430460940,8900,8910,8940,8900,41
20230629,141700,1430095120,8910,8920,8920,8910,495
20230629,141600,1425684170,8930,8930,8930,8930,269
20230629,141500,1423282000,8930,8930,8930,8930,10
20230629,141400,1423192700,8930,8930,8930,8910,124
20230629,141300,1422085400,8930,8920,8930,8910,201
20230629,141200,1420292860,8930,8930,8930,8930,0
20230629,141100,1420292860,8930,8920,8930,8920,22
20230629,141000,1420096590,8920,8910,8920,8910,9
20230629,140900,1420016390,8920,8920,8920,8920,3
20230629,140800,1419989630,8940,8910,8940,8910,1055
20230629,140700,1410568390,8940,8940,8940,8940,33
20230629,140600,1410273370,8910,8910,8910,8910,34
20230629,140500,1409970430,8940,8940,8940,8940,0
20230629,140400,1409970430,8940,8940,8940,8940,0
20230629,140300,1409970430,8940,8920,8940,8920,101
20230629,140200,1409069490,8940,8910,8940,8910,202
20230629,140100,1407266290,8920,8920,8920,8920,16
20230629,140000,1407123570,8920,8920,8920,8910,124
20230629,135900,1406018490,8920,8920,8920,8920,13
20230629,135800,1405902530,8920,8920,8920,8920,1
20230629,135700,1405893610,8920,8910,8920,8910,51
20230629,135600,1405438700,8910,8910,8910,8910,792
20230629,135500,1398381980,8910,8890,8910,8890,147
20230629,135400,1397072570,8890,8890,8890,8890,88
20230629,135300,1396290250,8890,8880,8890,8880,158
20230629,135200,1394885980,8890,8890,8890,8880,1141
20230629,135100,1384748490,8890,8890,8890,8890,3
20230629,135000,1384721820,8890,8890,8890,8890,7
20230629,134900,1384659590,8880,8880,8880,8880,202
20230629,134800,1382865830,8880,8900,8900,8880,1184
20230629,134700,1372338170,8900,8910,8910,8900,147
20230629,134600,1371028600,8900,8900,8900,8900,625
20230629,134500,1365466100,8900,8900,8900,8890,366
20230629,134400,1362211700,8900,8900,8900,8900,0
20230629,134300,1362211700,8900,8900,8900,8900,379
20230629,134200,1358838600,8900,8910,8910,8900,28
20230629,134100,1358589320,8890,8890,8890,8890,8
20230629,134000,1358518200,8900,8900,8900,8900,1102
20230629,133900,1348710400,8910,8910,8910,8910,91
20230629,133800,1347899590,8920,8920,8920,8910,61
20230629,133700,1347356010,8920,8900,8920,8900,554
20230629,133600,1342425190,8900,8920,8920,8900,350
20230629,133500,1339309190,8910,8890,8910,8890,116
20230629,133400,1338275650,8880,8890,8890,8880,50
20230629,133300,1337831520,8890,8890,8890,8890,144
20230629,133200,1336551360,8890,8890,8890,8880,878
20230629,133100,1328745970,8890,8890,8890,8890,673
20230629,133000,1322763000,8890,8890,8890,8890,210
20230629,132900,1320896100,8890,8890,8890,8890,115
20230629,132800,1319873750,8890,8890,8890,8890,1554
20230629,132700,1306058690,8890,8890,8890,8890,476
20230629,132600,1301827050,8910,8910,8910,8890,3064
20230629,132500,1274568170,8910,8910,8910,8910,65
20230629,132400,1273989020,8910,8920,8920,8910,285
20230629,132300,1271446830,8930,8930,8930,8930,0
20230629,132200,1271446830,8930,8930,8930,8930,10
20230629,132100,1271357530,8930,8930,8930,8930,0
20230629,132000,1271357530,8930,8930,8930,8930,9
20230629,131900,1271277160,8890,8890,8890,8890,0
20230629,131800,1271277160,8890,8930,8930,8890,34
20230629,131700,1270974820,8890,8910,8930,8890,3030
20230629,131600,1244006120,8910,8900,8910,8900,449
20230629,131500,1240009930,8900,8910,8910,8900,1421
20230629,131400,1227363020,8910,8910,8910,8900,223
20230629,131300,1225376570,8910,8910,8910,8910,880
20230629,131200,1217535770,8930,8930,8930,8930,1
20230629,131100,1217526840,8910,8920,8930,8910,746
20230629,131000,1210876400,8920,8920,8920,8910,434
20230629,130900,1207006240,8920,8920,8920,8910,189
20230629,130800,1205321630,8920,8920,8920,8910,852
20230629,130700,1197729490,8920,8920,8920,8920,249
20230629,130600,1195508410,8920,8920,8920,8910,113
20230629,130500,1194500460,8920,8920,8920,8910,358
20230629,130400,1191310100,8910,8910,8910,8910,7
20230629,130300,1191247730,8930,8910,8930,8910,170
20230629,130200,1189730030,8900,8910,8910,8900,1000
20230629,130100,1180822300,8910,8910,8910,8910,300
20230629,130000,1178149300,8910,8940,8940,8910,360
20230629,125900,1174940240,8940,8940,8940,8940,0
20230629,125800,1174940240,8940,8920,8940,8920,8
20230629,125700,1174868860,8920,8910,8920,8910,987
20230629,125600,1166074530,8910,8910,8910,8910,29
20230629,125500,1165816140,8900,8910,8910,8900,5933
20230629,125400,1112967700,8910,8910,8910,8910,1011
20230629,125300,1103959690,8910,8910,8910,8900,4438
20230629,125200,1064435970,8920,8920,8920,8910,1154
20230629,125100,1054142400,8920,8910,8920,8910,378
20230629,125000,1050770660,8920,8920,8920,8910,1171
20230629,124900,1040325370,8920,8930,8930,8920,3240
20230629,124800,1011411340,8930,8930,8930,8930,530
20230629,124700,1006678440,8930,8940,8940,8930,500
20230629,124600,1002212530,8940,8940,8940,8940,323
20230629,124500,999324910,8970,8950,8970,8940,108
20230629,124400,998358310,8940,8940,8940,8940,700
20230629,124300,992100310,8950,8940,8950,8940,311
20230629,124200,989319870,8950,8950,8950,8940,8515
20230629,124100,913115500,8950,8950,8950,8950,150
20230629,124000,911773000,8950,8960,8960,8950,380
20230629,123900,908368230,8970,8960,8970,8960,230
20230629,123800,906307270,8970,8970,8970,8970,20
20230629,123700,906127870,8970,8970,8970,8970,21
20230629,123600,905939500,8950,8960,8960,8950,120
20230629,123500,904865140,8960,8960,8960,8960,27
20230629,123400,904623220,8960,8960,8960,8960,23
20230629,123300,904417140,8960,8960,8960,8960,19
20230629,123200,904246900,8960,8960,8960,8960,267
20230629,123100,901854580,8960,8960,8960,8960,0
20230629,123000,901854580,8960,8960,8960,8960,0
20230629,122900,901854580,8960,8960,8960,8960,5
20230629,122800,901809780,8970,8960,8970,8960,1331
20230629,122700,889876020,8970,8970,8970,8970,50
20230629,122600,889427520,8970,8970,8970,8970,0
20230629,122500,889427520,8970,8970,8970,8970,21
20230629,122400,889239150,8970,8970,8970,8970,2
20230629,122300,889221210,8960,8960,8960,8960,0
20230629,122200,889221210,8960,8960,8960,8950,202
20230629,122100,887412070,8960,8960,8960,8960,10
20230629,122000,887322470,8950,8950,8950,8950,160
20230629,121900,885890470,8960,8960,8960,8950,100
20230629,121800,884994630,8960,8960,8960,8960,110
20230629,121700,884009030,8960,8960,8970,8960,149
20230629,121600,882673300,8970,8970,8970,8970,0
20230629,121500,882673300,8970,8970,8970,8970,0
20230629,121400,882673300,8970,8970,8970,8970,1
20230629,121300,882664330,8960,8960,8960,8960,47
20230629,121200,882243210,8960,8970,8970,8950,619
20230629,121100,876696770,8970,8970,8970,8970,1
20230629,121000,876687800,8970,8970,8970,8970,0
20230629,120900,876687800,8970,8990,8990,8970,54
20230629,120800,876203380,8990,8990,8990,8990,0
20230629,120700,876203380,8990,8990,8990,8990,7
20230629,120600,876140450,8960,8960,8960,8960,22
20230629,120500,875943330,8960,8960,8990,8950,47
20230629,120400,875522280,8960,8960,8960,8960,200
20230629,120300,873730280,8960,8960,8960,8960,1000
20230629,120200,864770280,8990,8960,8990,8960,82
20230629,120100,864035530,8960,8960,8960,8960,50
20230629,120000,863587530,8970,8970,8970,8970,1
20230629,115900,863578560,8960,8960,8960,8960,400
20230629,115800,859994560,8960,8990,8990,8960,210
20230629,115700,858112660,8990,8990,8990,8990,0
20230629,115600,858112660,8990,8990,8990,8990,1
20230629,115500,858103670,8960,8960,8960,8960,1006
20230629,115400,849089910,8960,8960,8960,8960,0
20230629,115300,849089910,8960,8960,8960,8960,0
20230629,115200,849089910,8960,8990,8990,8960,4327
20230629,115100,810280130,8990,8990,8990,8990,162
20230629,115000,808823750,8990,8990,8990,8990,0
20230629,114900,808823750,8990,9000,9000,8990,86
20230629,114800,808050010,9000,9000,9000,9000,0
20230629,114700,808050010,9000,9000,9000,9000,50
20230629,114600,807600010,9000,9000,9000,9000,40
20230629,114500,807240010,8990,8990,8990,8990,1188
20230629,114400,796559890,8990,8990,8990,8990,12
20230629,114300,796452010,8980,8980,8980,8980,0
20230629,114200,796452010,8980,8980,8980,8980,0
20230629,114100,796452010,8980,8980,8980,8980,306
20230629,114000,793704130,8980,8980,8980,8980,0
20230629,113900,793704130,8980,8980,8980,8980,51
20230629,113800,793246150,8980,8980,8980,8980,55
20230629,113700,792752250,8980,8980,8980,8980,0
20230629,113600,792752250,8980,8980,8980,8980,0
20230629,113500,792752250,8980,8980,8980,8980,603
20230629,113400,787337310,8980,8970,8980,8970,10
20230629,113300,787247560,8970,8970,8970,8970,50
20230629,113200,786799060,8980,8980,8980,8980,0
20230629,113100,786799060,8980,8980,8980,8980,208
20230629,113000,784931220,8970,8970,8970,8970,506
20230629,112900,780392400,8970,8970,8970,8970,3
20230629,112800,780365490,8960,8970,8980,8960,61
20230629,112700,779818610,8970,8970,8970,8970,5
20230629,112600,779773760,8970,8980,8980,8970,3
20230629,112500,779746840,8960,8960,8960,8960,0
20230629,112400,779746840,8960,8970,8970,8960,614
20230629,112300,774244720,8980,8980,8980,8980,140
20230629,112200,772987520,8980,8980,8980,8980,0
20230629,112100,772987520,8980,8980,8980,8980,5
20230629,112000,772942620,8980,8970,8980,8970,4
20230629,111900,772906710,8960,8970,8980,8960,741
20230629,111800,766259900,8970,8970,8970,8960,186
20230629,111700,764593130,8970,8970,8970,8970,50
20230629,111600,764144630,8970,8970,8970,8960,713
20230629,111500,757756050,8970,8970,8970,8960,1383
20230629,111400,745360140,8960,8970,8970,8960,200
20230629,111300,743568030,8970,8970,8970,8960,666
20230629,111200,737594110,8960,8970,8970,8960,45
20230629,111100,737190610,8960,8960,8960,8960,219
20230629,111000,735228370,8960,8960,8960,8960,340
20230629,110900,732181970,8960,8960,8960,8960,53
20230629,110800,731707090,8960,8970,8970,8960,3221
20230629,110700,702833850,8980,8980,8980,8980,0
20230629,110600,702833850,8980,8980,8980,8980,1205
20230629,110500,692012950,8980,8980,8980,8980,0
20230629,110400,692012950,8980,8980,8980,8980,0
20230629,110300,692012950,8980,9000,9000,8980,96
20230629,110200,691148970,8980,8980,8980,8980,135
20230629,110100,689936670,8980,8980,8980,8980,500
20230629,110000,685446670,8980,8980,8980,8980,300
20230629,105900,682752670,8980,9000,9000,8980,145
20230629,105800,681449670,9000,9000,9000,9000,301
20230629,105700,678740670,9000,8980,9000,8970,225
20230629,105600,676720450,8970,8970,8970,8960,412
20230629,105500,673026230,8970,8980,8980,8970,1592
20230629,105400,658744990,8990,9000,9000,8990,675
20230629,105300,652671710,9010,9000,9010,9000,602
20230629,105200,647253680,9000,8970,9000,8970,197
20230629,105100,645481910,8970,9000,9000,8970,76
20230629,105000,644797940,9020,9020,9020,9020,0
20230629,104900,644797940,9020,9000,9020,8960,8278
20230629,104800,570496730,9020,9020,9020,9020,15
20230629,104700,570361430,9000,9000,9000,9000,100
20230629,104600,569461430,9010,9010,9010,9010,280
20230629,104500,566938630,9000,9010,9010,9000,1190
20230629,104400,556228410,9010,9010,9010,9010,2
20230629,104300,556210390,9010,9010,9010,9010,1002
20230629,104200,547182370,9040,9010,9040,9000,1296
20230629,104100,535510090,9010,9060,9060,9010,4204
20230629,104000,497599650,9040,9040,9040,9040,315
20230629,103900,494752050,9060,9060,9060,9060,0
20230629,103800,494752050,9060,9030,9060,9030,38
20230629,103700,494408670,9030,9040,9040,9030,13
20230629,103600,494291170,9050,9050,9050,9050,0
20230629,103500,494291170,9050,9050,9050,9040,430
20230629,103400,490403370,9060,9060,9060,9060,2
20230629,103300,490385250,9080,9040,9080,9030,501
20230629,103200,485861160,9030,9030,9030,9030,0
20230629,103100,485861160,9030,9070,9070,9030,2214
20230629,103000,465837150,9080,9080,9080,9080,2
20230629,102900,465818990,9080,9080,9080,9080,101
20230629,102800,464901910,9090,9070,9090,9060,501
20230629,102700,460362120,9100,9070,9100,9070,687
20230629,102600,454131000,9070,9070,9070,9070,21
20230629,102500,453940530,9070,9100,9100,9070,41
20230629,102400,453567960,9100,9100,9100,9100,1
20230629,102300,453558860,9100,9100,9100,9100,2
20230629,102200,453540660,9050,9050,9050,9050,0
20230629,102100,453540660,9050,9100,9100,9050,90
20230629,102000,452724160,9100,9050,9100,9050,2116
20230629,101900,433516670,9090,9090,9090,9090,22
20230629,101800,433316690,9090,9090,9090,9090,5
20230629,101700,433271240,9090,9050,9090,9050,101
20230629,101600,432354750,9050,9060,9060,9050,612
20230629,101500,426816040,9060,9060,9060,9060,472
20230629,101400,422539720,9060,9070,9070,9060,1318
20230629,101300,410594800,9080,9090,9090,9080,71
20230629,101200,409949820,9090,9090,9090,9090,0
20230629,101100,409949820,9090,9090,9090,9090,120
20230629,101000,408859020,9090,9090,9090,9090,0
20230629,100900,408859020,9090,9090,9090,9090,930
20230629,100800,400405320,9090,9080,9090,9080,145
20230629,100700,399087700,9080,9080,9080,9080,903
20230629,100600,390888460,9070,9060,9070,9060,385
20230629,100500,387399430,9050,9050,9050,9050,100
20230629,100400,386494430,9050,9050,9050,9050,70
20230629,100300,385860930,9070,9070,9070,9070,200
20230629,100200,384046930,9050,9050,9050,9050,0
20230629,100100,384046930,9050,9050,9050,9050,0
20230629,100000,384046930,9050,9050,9050,9050,621
20230629,095900,378426880,9050,9070,9070,9050,393
20230629,095800,374869790,9070,9070,9070,9070,55
20230629,095700,374370940,9070,9070,9070,9070,1
20230629,095600,374361870,9080,9050,9080,9050,1783
20230629,095500,358218690,9050,9050,9050,9050,1
20230629,095400,358209640,9050,9050,9050,9050,0
20230629,095300,358209640,9050,9060,9060,9050,45
20230629,095200,357802380,9060,9060,9060,9060,33
20230629,095100,357503400,9060,9060,9060,9060,676
20230629,095000,351378840,9060,9060,9060,9060,4
20230629,094900,351342600,9060,9060,9060,9060,169
20230629,094800,349811460,9060,9060,9070,9060,157
20230629,094700,348388630,9060,9060,9060,9030,194
20230629,094600,346634920,9070,9070,9070,9070,0
20230629,094500,346634920,9070,9070,9070,9070,386
20230629,094400,343133900,9070,9070,9080,9070,698
20230629,094300,336802990,9060,9030,9060,9030,827
20230629,094200,329319930,9040,9030,9040,9030,483
20230629,094100,324958320,9030,9030,9030,9030,50
20230629,094000,324506820,9030,9020,9030,9020,104
20230629,093900,323568700,9030,9030,9030,9030,2
20230629,093800,323550640,9030,9030,9040,9020,619
20230629,093700,317962680,9030,9030,9030,9020,221
20230629,093600,315967920,9030,9020,9030,9020,390
20230629,093500,312449210,9030,9030,9030,9030,24
20230629,093400,312232490,9030,9020,9030,9000,240
20230629,093300,310068370,9020,9000,9020,9000,1353
20230629,093200,297868970,9000,9030,9030,9000,495
20230629,093100,293412730,9030,9010,9030,9000,64
20230629,093000,292835060,9000,9000,9030,9000,820
20230629,092900,285454790,9000,9010,9010,9000,83
20230629,092800,284707680,9000,9010,9010,9000,326
20230629,092700,281773380,9010,9010,9010,9010,86
20230629,092600,280998520,9000,9000,9000,9000,7
20230629,092500,280935520,8990,8990,8990,8980,160
20230629,092400,279498120,8990,8980,8990,8980,89
20230629,092300,278698800,8970,8970,8970,8970,47
20230629,092200,278277210,8960,8980,8980,8960,2567
20230629,092100,255251280,8990,9000,9000,8980,7244
20230629,092000,190155420,9000,9020,9020,9000,718
20230629,091900,183685310,9020,9020,9020,9010,285
20230629,091800,181117210,9020,9000,9030,9000,746
20230629,091700,174401000,9010,9000,9010,9000,1027
20230629,091600,165148990,9000,9000,9000,9000,21
20230629,091500,164959990,9010,9010,9010,9010,252
20230629,091400,162689470,9010,9000,9010,8990,1063
20230629,091300,153122280,9010,9010,9010,9000,389
20230629,091200,149618670,9010,9040,9040,9010,489
20230629,091100,145210200,9040,9040,9040,9040,254
20230629,091000,142914040,9000,8990,9050,8990,2238
20230629,090900,122760850,8990,8980,8990,8980,573
20230629,090800,117611380,8990,8980,8990,8980,875
20230629,090700,109752730,8990,9000,9000,8980,1236
20230629,090600,98640500,9000,8990,9010,8990,413
20230629,090500,94922820,8990,9010,9010,8990,424
20230629,090400,91107040,9010,9010,9020,8980,2032
20230629,090300,72813300,9020,9060,9060,9020,4301
20230629,090200,33938180,9060,9070,9070,9060,1222
20230629,090100,22860230,9070,9080,9090,9070,937
20230629,090000,14351350,9070,9090,9090,9070,1578