KissMeData/002760/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183600,548497583,1630,1630,1630,1630,7011
20230629,183500,548497583,1630,1630,1630,1630,0
20230629,183400,548497583,1630,1630,1630,1630,0
20230629,183300,548497583,1630,1630,1630,1630,0
20230629,183200,548497583,1630,1630,1630,1630,0
20230629,183100,548497583,1630,1630,1630,1630,0
20230629,183000,548497583,1630,1630,1630,1630,0
20230629,182900,548497583,1630,1630,1630,1630,0
20230629,182800,548497583,1630,1630,1630,1630,0
20230629,182700,548497583,1630,1630,1630,1630,0
20230629,182600,548497583,1630,1630,1630,1630,0
20230629,182500,548497583,1630,1630,1630,1630,0
20230629,182400,548497583,1630,1630,1630,1630,0
20230629,182300,548497583,1630,1630,1630,1630,0
20230629,182200,548497583,1630,1630,1630,1630,0
20230629,182100,548497583,1630,1630,1630,1630,0
20230629,182000,548497583,1630,1630,1630,1630,0
20230629,181900,548497583,1630,1630,1630,1630,0
20230629,181800,548497583,1630,1630,1630,1630,0
20230629,181700,548497583,1630,1630,1630,1630,0
20230629,181600,548497583,1630,1630,1630,1630,0
20230629,181500,548497583,1630,1630,1630,1630,0
20230629,181400,548497583,1630,1630,1630,1630,0
20230629,181300,548497583,1630,1630,1630,1630,0
20230629,181200,548497583,1630,1630,1630,1630,0
20230629,181100,548497583,1630,1630,1630,1630,0
20230629,181000,548497583,1630,1630,1630,1630,0
20230629,180900,548497583,1630,1630,1630,1630,0
20230629,180800,548497583,1630,1630,1630,1630,0
20230629,180700,548497583,1630,1630,1630,1630,0
20230629,180600,548497583,1630,1630,1630,1630,7011
20230629,180500,548497583,1630,1630,1630,1630,0
20230629,180400,548497583,1630,1630,1630,1630,0
20230629,180300,548497583,1630,1630,1630,1630,0
20230629,180200,548497583,1630,1630,1630,1630,0
20230629,180100,548497583,1630,1630,1630,1630,0
20230629,180000,548497583,1630,1630,1630,1630,0
20230629,175900,548497583,1630,1630,1630,1630,0
20230629,175800,548497583,1630,1630,1630,1630,0
20230629,175700,548497583,1630,1630,1630,1630,0
20230629,175600,548497583,1630,1630,1630,1630,0
20230629,175500,548497583,1630,1630,1630,1630,0
20230629,175400,548497583,1630,1630,1630,1630,0
20230629,175300,548497583,1630,1630,1630,1630,0
20230629,175200,548497583,1630,1630,1630,1630,0
20230629,175100,548497583,1630,1630,1630,1630,0
20230629,175000,548497583,1630,1630,1630,1630,0
20230629,174900,548497583,1630,1630,1630,1630,0
20230629,174800,548497583,1630,1630,1630,1630,0
20230629,174700,548497583,1630,1630,1630,1630,0
20230629,174600,548497583,1630,1630,1630,1630,0
20230629,174500,548497583,1630,1630,1630,1630,0
20230629,174400,548497583,1630,1630,1630,1630,0
20230629,174300,548497583,1630,1630,1630,1630,0
20230629,174200,548497583,1630,1630,1630,1630,0
20230629,174100,548497583,1630,1630,1630,1630,0
20230629,174000,548497583,1630,1630,1630,1630,0
20230629,173900,548497583,1630,1630,1630,1630,0
20230629,173800,548497583,1630,1630,1630,1630,0
20230629,173700,548497583,1630,1630,1630,1630,0
20230629,173600,548497583,1630,1630,1630,1630,7011
20230629,173500,548497583,1630,1630,1630,1630,0
20230629,173400,548497583,1630,1630,1630,1630,0
20230629,173300,548497583,1630,1630,1630,1630,0
20230629,173200,548497583,1630,1630,1630,1630,0
20230629,173100,548497583,1630,1630,1630,1630,0
20230629,173000,548497583,1630,1630,1630,1630,0
20230629,172900,548497583,1630,1630,1630,1630,0
20230629,172800,548497583,1630,1630,1630,1630,0
20230629,172700,548497583,1630,1630,1630,1630,0
20230629,172600,548497583,1630,1630,1630,1630,0
20230629,172500,548497583,1630,1630,1630,1630,0
20230629,172400,548497583,1630,1630,1630,1630,0
20230629,172300,548497583,1630,1630,1630,1630,0
20230629,172200,548497583,1630,1630,1630,1630,0
20230629,172100,548497583,1630,1630,1630,1630,0
20230629,172000,548497583,1630,1630,1630,1630,0
20230629,171900,548497583,1630,1630,1630,1630,0
20230629,171800,548497583,1630,1630,1630,1630,0
20230629,171700,548497583,1630,1630,1630,1630,0
20230629,171600,548497583,1630,1630,1630,1630,0
20230629,171500,548497583,1630,1630,1630,1630,0
20230629,171400,548497583,1630,1630,1630,1630,0
20230629,171300,548497583,1630,1630,1630,1630,0
20230629,171200,548497583,1630,1630,1630,1630,0
20230629,171100,548497583,1630,1630,1630,1630,0
20230629,171000,548497583,1630,1630,1630,1630,0
20230629,170900,548497583,1630,1630,1630,1630,0
20230629,170800,548497583,1630,1630,1630,1630,0
20230629,170700,548497583,1630,1630,1630,1630,0
20230629,170600,548497583,1630,1630,1630,1630,7011
20230629,170500,548497583,1630,1630,1630,1630,0
20230629,170400,548497583,1630,1630,1630,1630,0
20230629,170300,548497583,1630,1630,1630,1630,0
20230629,170200,548497583,1630,1630,1630,1630,0
20230629,170100,548497583,1630,1630,1630,1630,0
20230629,170000,548497583,1630,1630,1630,1630,0
20230629,165900,548497583,1630,1630,1630,1630,0
20230629,165800,548497583,1630,1630,1630,1630,0
20230629,165700,548497583,1630,1630,1630,1630,0
20230629,165600,548497583,1630,1630,1630,1630,0
20230629,165500,548497583,1630,1630,1630,1630,0
20230629,165400,548497583,1630,1630,1630,1630,0
20230629,165300,548497583,1630,1630,1630,1630,0
20230629,165200,548497583,1630,1630,1630,1630,0
20230629,165100,548497583,1630,1630,1630,1630,0
20230629,165000,548497583,1630,1630,1630,1630,0
20230629,164900,548497583,1630,1630,1630,1630,0
20230629,164800,548497583,1630,1630,1630,1630,0
20230629,164700,548497583,1630,1630,1630,1630,0
20230629,164600,548497583,1630,1630,1630,1630,0
20230629,164500,548497583,1630,1630,1630,1630,0
20230629,164400,548497583,1630,1630,1630,1630,0
20230629,164300,548497583,1630,1630,1630,1630,0
20230629,164200,548497583,1630,1630,1630,1630,0
20230629,164100,548497583,1630,1630,1630,1630,0
20230629,164000,548497583,1630,1630,1630,1630,0
20230629,163900,548497583,1630,1630,1630,1630,0
20230629,163800,548497583,1630,1630,1630,1630,0
20230629,163700,548497583,1630,1630,1630,1630,0
20230629,163600,548497583,1630,1630,1630,1630,7011
20230629,163500,548497583,1630,1630,1630,1630,0
20230629,163400,548497583,1630,1630,1630,1630,0
20230629,163300,548497583,1630,1630,1630,1630,0
20230629,163200,548497583,1630,1630,1630,1630,0
20230629,163100,548497583,1630,1630,1630,1630,0
20230629,163000,548497583,1630,1630,1630,1630,0
20230629,162900,548497583,1630,1630,1630,1630,0
20230629,162800,548497583,1630,1630,1630,1630,0
20230629,162700,548497583,1630,1630,1630,1630,0
20230629,162600,548497583,1630,1630,1630,1630,0
20230629,162500,548497583,1630,1630,1630,1630,0
20230629,162400,548497583,1630,1630,1630,1630,0
20230629,162300,548497583,1630,1630,1630,1630,0
20230629,162200,548497583,1630,1630,1630,1630,0
20230629,162100,548497583,1630,1630,1630,1630,0
20230629,162000,548497583,1630,1630,1630,1630,0
20230629,161900,548497583,1630,1630,1630,1630,0
20230629,161800,548497583,1630,1630,1630,1630,0
20230629,161700,548497583,1630,1630,1630,1630,0
20230629,161600,548497583,1630,1630,1630,1630,0
20230629,161500,548497583,1630,1630,1630,1630,0
20230629,161400,548497583,1630,1630,1630,1630,0
20230629,161300,548497583,1630,1630,1630,1630,0
20230629,161200,548497583,1630,1630,1630,1630,0
20230629,161100,548497583,1630,1630,1630,1630,0
20230629,161000,548497583,1630,1630,1630,1630,0
20230629,160900,548497583,1630,1630,1630,1630,0
20230629,160800,548497583,1630,1630,1630,1630,0
20230629,160700,548497583,1630,1630,1630,1630,0
20230629,160600,548497583,1630,1630,1630,1630,7011
20230629,160500,548497583,1630,1630,1630,1630,0
20230629,160400,548497583,1630,1630,1630,1630,0
20230629,160300,548497583,1630,1630,1630,1630,0
20230629,160200,548497583,1630,1630,1630,1630,0
20230629,160100,548497583,1630,1630,1630,1630,0
20230629,160000,548497583,1630,1630,1630,1630,0
20230629,155900,548497583,1630,1630,1630,1630,0
20230629,155800,548497583,1630,1630,1630,1630,0
20230629,155700,548497583,1630,1630,1630,1630,0
20230629,155600,548497583,1630,1630,1630,1630,0
20230629,155500,548497583,1630,1630,1630,1630,0
20230629,155400,548497583,1630,1630,1630,1630,0
20230629,155300,548497583,1630,1630,1630,1630,0
20230629,155200,548497583,1630,1630,1630,1630,0
20230629,155100,548497583,1630,1630,1630,1630,0
20230629,155000,548497583,1630,1630,1630,1630,0
20230629,154900,548497583,1630,1630,1630,1630,0
20230629,154800,548497583,1630,1630,1630,1630,0
20230629,154700,548497583,1630,1630,1630,1630,0
20230629,154600,548497583,1630,1630,1630,1630,0
20230629,154500,548497583,1630,1630,1630,1630,0
20230629,154400,548497583,1630,1630,1630,1630,0
20230629,154300,548497583,1630,1630,1630,1630,0
20230629,154200,548497583,1630,1630,1630,1630,0
20230629,154100,548497583,1630,1630,1630,1630,0
20230629,154000,548497583,1630,1630,1630,1630,0
20230629,153900,548497583,1630,1630,1630,1630,0
20230629,153800,548497583,1630,1630,1630,1630,0
20230629,153700,548497583,1630,1630,1630,1630,0
20230629,153600,548497583,1630,1630,1630,1630,7011
20230629,153500,548497583,1630,1630,1630,1630,0
20230629,153400,548497583,1630,1630,1630,1630,0
20230629,153300,548497583,1630,1630,1630,1630,0
20230629,153200,548497583,1630,1630,1630,1630,0
20230629,153100,548497583,1630,1630,1630,1630,0
20230629,153000,548497583,1630,1630,1630,1630,7011
20230629,152900,537069653,1635,1635,1635,1635,0
20230629,152800,537069653,1635,1635,1635,1635,0
20230629,152700,537069653,1635,1635,1635,1635,0
20230629,152600,537069653,1635,1635,1635,1635,0
20230629,152500,537069653,1635,1635,1635,1635,0
20230629,152400,537069653,1635,1635,1635,1635,0
20230629,152300,537069653,1635,1635,1635,1635,0
20230629,152200,537069653,1635,1635,1635,1635,0
20230629,152100,537069653,1635,1635,1635,1635,0
20230629,152000,537069653,1635,1635,1635,1635,0
20230629,151900,537069653,1635,1634,1635,1634,80
20230629,151800,536938872,1636,1636,1636,1636,0
20230629,151700,536938872,1636,1636,1636,1636,103
20230629,151600,536770364,1636,1636,1636,1636,33
20230629,151500,536716376,1636,1636,1636,1636,10
20230629,151400,536700016,1636,1636,1636,1636,0
20230629,151300,536700016,1636,1636,1636,1636,56
20230629,151200,536608400,1636,1636,1636,1636,0
20230629,151100,536608400,1636,1633,1636,1633,41
20230629,151000,536541444,1638,1638,1638,1638,10
20230629,150900,536525064,1638,1638,1638,1638,100
20230629,150800,536361264,1638,1638,1638,1638,102
20230629,150700,536194188,1638,1638,1638,1638,0
20230629,150600,536194188,1638,1638,1638,1638,0
20230629,150500,536194188,1638,1638,1638,1638,36
20230629,150400,536135220,1638,1638,1638,1638,3
20230629,150300,536130306,1638,1638,1638,1632,306
20230629,150200,535630878,1638,1638,1638,1638,0
20230629,150100,535630878,1638,1638,1638,1630,915
20230629,150000,534138648,1638,1632,1638,1632,783
20230629,145900,532860780,1638,1638,1638,1638,110
20230629,145800,532680600,1639,1635,1639,1631,98
20230629,145700,532520546,1635,1631,1635,1630,3855
20230629,145600,526236841,1631,1631,1631,1631,57
20230629,145500,526143874,1632,1632,1632,1631,356
20230629,145400,525563222,1632,1632,1632,1632,100
20230629,145300,525400022,1632,1632,1632,1632,150
20230629,145200,525155222,1632,1631,1632,1631,219
20230629,145100,524798032,1631,1630,1631,1630,2139
20230629,145000,521310562,1631,1631,1631,1630,1293
20230629,144900,519202947,1631,1631,1632,1630,2584
20230629,144800,514990794,1632,1632,1632,1632,1
20230629,144700,514989162,1633,1633,1633,1633,1
20230629,144600,514987529,1633,1630,1633,1630,14003
20230629,144500,492162630,1633,1630,1633,1630,4158
20230629,144400,485385084,1633,1633,1635,1631,8287
20230629,144300,471864267,1635,1635,1635,1635,0
20230629,144200,471864267,1635,1635,1635,1635,0
20230629,144100,471864267,1635,1635,1635,1635,0
20230629,144000,471864267,1635,1635,1635,1635,0
20230629,143900,471864267,1635,1635,1635,1635,0
20230629,143800,471864267,1635,1635,1635,1635,0
20230629,143700,471864267,1635,1635,1635,1632,102
20230629,143600,471697797,1632,1632,1635,1632,401
20230629,143500,471043362,1632,1635,1635,1632,457
20230629,143400,470297025,1635,1635,1635,1635,30
20230629,143300,470247975,1635,1635,1635,1635,60
20230629,143200,470149875,1635,1635,1635,1635,0
20230629,143100,470149875,1635,1635,1635,1635,1
20230629,143000,470148240,1631,1632,1635,1631,1536
20230629,142900,467642916,1632,1635,1635,1632,2343
20230629,142800,463818987,1633,1634,1634,1633,1007
20230629,142700,462174373,1635,1635,1635,1635,1
20230629,142600,462172738,1634,1634,1635,1634,139
20230629,142500,461945501,1635,1636,1636,1634,12
20230629,142400,461925890,1636,1636,1636,1636,0
20230629,142300,461925890,1636,1636,1636,1636,1
20230629,142200,461924254,1636,1635,1636,1635,101
20230629,142100,461759118,1636,1636,1636,1635,3
20230629,142000,461754211,1636,1635,1636,1635,501
20230629,141900,460935075,1636,1636,1636,1636,150
20230629,141800,460689675,1636,1636,1636,1636,100
20230629,141700,460526075,1636,1635,1636,1634,526
20230629,141600,459666584,1634,1635,1636,1634,3
20230629,141500,459661679,1636,1636,1636,1636,0
20230629,141400,459661679,1636,1636,1636,1636,300
20230629,141300,459170879,1639,1639,1639,1639,0
20230629,141200,459170879,1639,1639,1639,1639,0
20230629,141100,459170879,1639,1639,1639,1639,0
20230629,141000,459170879,1639,1639,1639,1639,1
20230629,140900,459169240,1633,1639,1639,1633,525
20230629,140800,458311795,1639,1639,1639,1639,0
20230629,140700,458311795,1639,1639,1639,1639,0
20230629,140600,458311795,1639,1639,1639,1639,0
20230629,140500,458311795,1639,1639,1639,1639,0
20230629,140400,458311795,1639,1635,1639,1635,101
20230629,140300,458146656,1639,1632,1639,1631,8974
20230629,140200,443505176,1633,1639,1639,1633,2
20230629,140100,443501904,1633,1633,1633,1633,2713
20230629,140000,439071575,1640,1636,1640,1634,16265
20230629,135900,412479901,1640,1640,1640,1640,0
20230629,135800,412479901,1640,1640,1640,1640,0
20230629,135700,412479901,1640,1640,1640,1640,0
20230629,135600,412479901,1640,1640,1640,1640,10
20230629,135500,412463501,1640,1640,1640,1640,0
20230629,135400,412463501,1640,1640,1640,1640,0
20230629,135300,412463501,1640,1640,1640,1640,1
20230629,135200,412461861,1637,1640,1640,1637,1161
20230629,135100,410560854,1640,1640,1640,1640,0
20230629,135000,410560854,1640,1640,1640,1640,0
20230629,134900,410560854,1640,1640,1640,1640,0
20230629,134800,410560854,1640,1640,1640,1640,0
20230629,134700,410560854,1640,1639,1640,1638,52
20230629,134600,410475626,1640,1640,1640,1640,60
20230629,134500,410377226,1640,1640,1640,1640,0
20230629,134400,410377226,1640,1640,1640,1640,0
20230629,134300,410377226,1640,1640,1640,1640,2
20230629,134200,410373946,1638,1638,1638,1638,100
20230629,134100,410210146,1640,1640,1640,1640,0
20230629,134000,410210146,1640,1640,1640,1640,7
20230629,133900,410198666,1640,1640,1640,1640,0
20230629,133800,410198666,1640,1640,1640,1640,0
20230629,133700,410198666,1640,1640,1640,1640,800
20230629,133600,408886666,1640,1640,1640,1640,0
20230629,133500,408886666,1640,1640,1640,1640,0
20230629,133400,408886666,1640,1640,1640,1640,0
20230629,133300,408886666,1640,1640,1640,1640,0
20230629,133200,408886666,1640,1640,1640,1640,0
20230629,133100,408886666,1640,1640,1640,1640,50
20230629,133000,408804666,1640,1637,1640,1637,3055
20230629,132900,403794481,1640,1640,1640,1640,0
20230629,132800,403794481,1640,1640,1640,1639,81
20230629,132700,403661691,1637,1637,1637,1637,0
20230629,132600,403661691,1637,1637,1637,1637,0
20230629,132500,403661691,1637,1637,1637,1637,2254
20230629,132400,399971893,1640,1640,1640,1640,0
20230629,132300,399971893,1640,1640,1640,1640,0
20230629,132200,399971893,1640,1638,1640,1638,24
20230629,132100,399932579,1639,1640,1640,1639,23
20230629,132000,399894881,1637,1638,1638,1637,2388
20230629,131900,395984725,1640,1640,1640,1640,0
20230629,131800,395984725,1640,1640,1640,1640,0
20230629,131700,395984725,1640,1640,1640,1640,0
20230629,131600,395984725,1640,1640,1640,1640,100
20230629,131500,395820725,1640,1640,1640,1640,0
20230629,131400,395820725,1640,1640,1640,1640,0
20230629,131300,395820725,1640,1640,1640,1640,0
20230629,131200,395820725,1640,1640,1640,1640,350
20230629,131100,395246725,1640,1640,1640,1640,0
20230629,131000,395246725,1640,1640,1640,1640,0
20230629,130900,395246725,1640,1640,1640,1640,5
20230629,130800,395238525,1640,1640,1640,1640,2
20230629,130700,395235245,1640,1640,1640,1640,0
20230629,130600,395235245,1640,1640,1640,1637,71
20230629,130500,395119000,1640,1640,1640,1637,1542
20230629,130400,392593180,1637,1639,1639,1637,1000
20230629,130300,390955400,1640,1640,1640,1640,0
20230629,130200,390955400,1640,1640,1640,1640,300
20230629,130100,390463400,1639,1639,1639,1639,0
20230629,130000,390463400,1639,1639,1640,1639,245
20230629,125900,390061844,1639,1639,1639,1639,0
20230629,125800,390061844,1639,1639,1639,1639,0
20230629,125700,390061844,1639,1639,1639,1639,0
20230629,125600,390061844,1639,1639,1639,1639,0
20230629,125500,390061844,1639,1639,1639,1639,0
20230629,125400,390061844,1639,1639,1639,1639,0
20230629,125300,390061844,1639,1638,1639,1638,51
20230629,125200,389978305,1639,1637,1639,1637,211
20230629,125100,389632896,1637,1639,1639,1637,51
20230629,125000,389549309,1639,1639,1639,1639,320
20230629,124900,389024829,1639,1639,1639,1639,11
20230629,124800,389006800,1638,1638,1638,1638,0
20230629,124700,389006800,1638,1639,1639,1638,2
20230629,124600,389003523,1639,1639,1639,1639,0
20230629,124500,389003523,1639,1639,1639,1639,0
20230629,124400,389003523,1639,1639,1639,1639,152
20230629,124300,388754395,1639,1639,1639,1639,2
20230629,124200,388751117,1639,1639,1639,1639,90
20230629,124100,388603607,1639,1639,1639,1639,0
20230629,124000,388603607,1639,1639,1639,1639,35
20230629,123900,388546242,1639,1639,1639,1639,2600
20230629,123800,384284842,1639,1639,1639,1639,1326
20230629,123700,382111528,1639,1637,1639,1637,1328
20230629,123600,379937530,1639,1639,1639,1639,0
20230629,123500,379937530,1639,1639,1639,1639,0
20230629,123400,379937530,1639,1639,1639,1639,0
20230629,123300,379937530,1639,1639,1639,1639,100
20230629,123200,379773630,1639,1638,1639,1637,4320
20230629,123100,372700597,1639,1640,1640,1639,11384
20230629,123000,354031403,1646,1640,1646,1640,25
20230629,122900,353990397,1640,1645,1645,1640,151
20230629,122800,353742007,1645,1645,1645,1645,0
20230629,122700,353742007,1645,1645,1645,1645,0
20230629,122600,353742007,1645,1645,1645,1645,0
20230629,122500,353742007,1645,1641,1645,1640,7875
20230629,122400,340826724,1646,1645,1646,1645,501
20230629,122300,340002578,1645,1645,1645,1645,0
20230629,122200,340002578,1645,1645,1645,1645,0
20230629,122100,340002578,1645,1645,1645,1645,1
20230629,122000,340000933,1641,1644,1644,1641,3500
20230629,121900,334256752,1645,1645,1645,1645,0
20230629,121800,334256752,1645,1645,1645,1645,1
20230629,121700,334255107,1644,1644,1644,1644,182
20230629,121600,333955899,1644,1644,1644,1644,0
20230629,121500,333955899,1644,1644,1644,1644,0
20230629,121400,333955899,1644,1644,1644,1644,0
20230629,121300,333955899,1644,1644,1644,1644,200
20230629,121200,333627099,1644,1644,1644,1644,0
20230629,121100,333627099,1644,1644,1644,1644,1
20230629,121000,333625455,1644,1644,1644,1644,0
20230629,120900,333625455,1644,1644,1644,1644,0
20230629,120800,333625455,1644,1644,1644,1644,0
20230629,120700,333625455,1644,1644,1644,1644,0
20230629,120600,333625455,1644,1644,1644,1644,0
20230629,120500,333625455,1644,1644,1644,1644,0
20230629,120400,333625455,1644,1644,1644,1644,0
20230629,120300,333625455,1644,1644,1644,1644,0
20230629,120200,333625455,1644,1644,1644,1644,0
20230629,120100,333625455,1644,1644,1644,1644,0
20230629,120000,333625455,1644,1642,1644,1642,60
20230629,115900,333526933,1644,1642,1644,1642,16
20230629,115800,333500659,1644,1644,1644,1644,0
20230629,115700,333500659,1644,1644,1644,1644,0
20230629,115600,333500659,1644,1644,1644,1644,60
20230629,115500,333402019,1644,1644,1644,1644,0
20230629,115400,333402019,1644,1644,1644,1644,0
20230629,115300,333402019,1644,1643,1644,1643,101
20230629,115200,333236075,1644,1644,1644,1644,60
20230629,115100,333137435,1644,1644,1644,1644,0
20230629,115000,333137435,1644,1644,1644,1644,1
20230629,114900,333135791,1641,1641,1641,1641,0
20230629,114800,333135791,1641,1641,1641,1641,1
20230629,114700,333134150,1641,1641,1641,1641,0
20230629,114600,333134150,1641,1641,1641,1641,0
20230629,114500,333134150,1641,1645,1645,1641,44
20230629,114400,333061914,1645,1645,1645,1645,1
20230629,114300,333060269,1646,1646,1646,1646,0
20230629,114200,333060269,1646,1646,1646,1646,350
20230629,114100,332484169,1646,1646,1646,1646,0
20230629,114000,332484169,1646,1646,1646,1646,1000
20230629,113900,330838169,1646,1646,1646,1646,0
20230629,113800,330838169,1646,1646,1646,1646,104
20230629,113700,330666985,1646,1646,1646,1646,40
20230629,113600,330601145,1645,1645,1645,1645,10
20230629,113500,330584695,1646,1646,1646,1646,0
20230629,113400,330584695,1646,1646,1646,1646,0
20230629,113300,330584695,1646,1646,1646,1646,0
20230629,113200,330584695,1646,1646,1646,1646,0
20230629,113100,330584695,1646,1646,1646,1646,1
20230629,113000,330583049,1639,1639,1639,1639,0
20230629,112900,330583049,1639,1639,1639,1639,200
20230629,112800,330255249,1639,1639,1639,1639,300
20230629,112700,329763549,1640,1645,1645,1640,706
20230629,112600,328603959,1646,1646,1646,1646,93
20230629,112500,328450881,1646,1641,1646,1641,350
20230629,112400,327876211,1641,1641,1641,1641,0
20230629,112300,327876211,1641,1641,1641,1641,61
20230629,112200,327776110,1641,1640,1641,1640,11
20230629,112100,327758069,1641,1638,1641,1638,659
20230629,112000,326678187,1639,1639,1639,1639,0
20230629,111900,326678187,1639,1638,1639,1638,141
20230629,111800,326447178,1639,1639,1639,1639,200
20230629,111700,326119378,1639,1639,1639,1639,210
20230629,111600,325775188,1639,1639,1639,1639,3
20230629,111500,325770271,1639,1638,1639,1638,6
20230629,111400,325760442,1639,1638,1639,1638,11
20230629,111300,325742423,1637,1637,1637,1637,93
20230629,111200,325590182,1638,1638,1638,1638,943
20230629,111100,324045548,1639,1640,1641,1639,11198
20230629,111000,305681601,1641,1641,1641,1640,6550
20230629,110900,294933138,1642,1642,1642,1642,120
20230629,110800,294736098,1642,1642,1642,1641,2476
20230629,110700,290670540,1643,1643,1643,1643,560
20230629,110600,289750460,1643,1643,1643,1643,0
20230629,110500,289750460,1643,1643,1643,1643,100
20230629,110400,289586160,1643,1643,1643,1643,357
20230629,110300,288999609,1643,1643,1643,1643,145
20230629,110200,288761374,1643,1643,1643,1643,15
20230629,110100,288736729,1647,1647,1647,1643,502
20230629,110000,287910335,1643,1647,1647,1643,16
20230629,105900,287883999,1647,1647,1647,1647,0
20230629,105800,287883999,1647,1646,1647,1646,1150
20230629,105700,285991098,1646,1646,1646,1646,0
20230629,105600,285991098,1646,1643,1646,1643,200
20230629,105500,285662348,1643,1643,1643,1643,653
20230629,105400,284589469,1646,1646,1646,1646,0
20230629,105300,284589469,1646,1645,1646,1645,131
20230629,105200,284373893,1645,1645,1645,1645,0
20230629,105100,284373893,1645,1645,1645,1645,492
20230629,105000,283564553,1645,1647,1647,1645,103
20230629,104900,283394918,1647,1647,1647,1645,111
20230629,104800,283212103,1647,1647,1647,1647,1
20230629,104700,283210456,1646,1646,1646,1646,150
20230629,104600,282963556,1647,1647,1647,1647,1
20230629,104500,282961909,1646,1646,1646,1646,1016
20230629,104400,281289573,1646,1647,1647,1646,268
20230629,104300,280848277,1647,1647,1647,1647,70
20230629,104200,280732987,1647,1647,1647,1642,1571
20230629,104100,278152550,1647,1643,1647,1642,442
20230629,104000,277426386,1643,1643,1643,1643,239
20230629,103900,277033709,1643,1643,1643,1643,627
20230629,103800,276003548,1643,1643,1643,1643,460
20230629,103700,275247768,1643,1642,1643,1642,2153
20230629,103600,271710496,1642,1642,1642,1642,108
20230629,103500,271533160,1642,1642,1643,1641,4453
20230629,103400,264223758,1642,1643,1643,1642,276
20230629,103300,263770397,1642,1643,1643,1642,116
20230629,103200,263579917,1642,1644,1644,1642,3296
20230629,103100,258165509,1643,1643,1643,1643,0
20230629,103000,258165509,1643,1648,1648,1643,1952
20230629,102900,254952482,1645,1647,1647,1645,800
20230629,102800,253636082,1647,1642,1647,1642,153
20230629,102700,253384841,1642,1640,1648,1640,2689
20230629,102600,248965999,1640,1637,1640,1637,2310
20230629,102500,245182364,1636,1636,1636,1636,92
20230629,102400,245031852,1634,1633,1634,1633,6448
20230629,102300,234496291,1632,1632,1632,1631,2069
20230629,102200,231120683,1632,1633,1633,1631,3736
20230629,102100,225025308,1634,1635,1635,1634,6709
20230629,102000,214061912,1638,1637,1638,1635,14019
20230629,101900,191129892,1638,1637,1638,1637,1000
20230629,101800,189492882,1638,1638,1638,1638,618
20230629,101700,188480598,1638,1640,1640,1638,20
20230629,101600,188447818,1641,1641,1641,1641,50
20230629,101500,188365768,1642,1640,1642,1638,11495
20230629,101400,169525275,1641,1642,1642,1641,2399
20230629,101300,165588511,1641,1642,1643,1641,4379
20230629,101200,158399492,1643,1644,1644,1643,2260
20230629,101100,154685628,1645,1644,1645,1644,1306
20230629,101000,152538558,1645,1645,1645,1645,108
20230629,100900,152360898,1645,1645,1645,1645,244
20230629,100800,151959518,1645,1646,1646,1645,2963
20230629,100700,147085343,1647,1647,1647,1647,0
20230629,100600,147085343,1647,1647,1647,1647,2
20230629,100500,147082049,1645,1645,1645,1645,1305
20230629,100400,144935324,1646,1646,1646,1646,0
20230629,100300,144935324,1646,1646,1646,1646,100
20230629,100200,144770724,1646,1646,1648,1646,1334
20230629,100100,142574948,1646,1648,1648,1646,246
20230629,100000,142169600,1648,1648,1648,1648,140
20230629,095900,141938880,1648,1648,1648,1648,2
20230629,095800,141935584,1648,1648,1648,1648,4
20230629,095700,141928992,1648,1648,1648,1648,0
20230629,095600,141928992,1648,1648,1648,1648,1
20230629,095500,141927344,1648,1648,1648,1648,0
20230629,095400,141927344,1648,1648,1648,1648,0
20230629,095300,141927344,1648,1647,1648,1647,303
20230629,095200,141428001,1648,1648,1648,1648,50
20230629,095100,141345601,1648,1648,1648,1648,32
20230629,095000,141292865,1648,1648,1648,1648,16
20230629,094900,141266497,1648,1647,1648,1647,111
20230629,094800,141083591,1648,1648,1648,1648,2
20230629,094700,141080295,1648,1648,1648,1648,2
20230629,094600,141076999,1648,1647,1648,1646,359
20230629,094500,140486076,1648,1646,1648,1646,102
20230629,094400,140318180,1648,1648,1648,1648,200
20230629,094300,139988580,1648,1648,1648,1648,0
20230629,094200,139988580,1648,1648,1648,1648,0
20230629,094100,139988580,1648,1647,1648,1647,239
20230629,094000,139594909,1648,1647,1648,1647,10670
20230629,093900,122011301,1647,1645,1647,1645,3
20230629,093800,122006362,1645,1645,1645,1645,7
20230629,093700,121994847,1647,1647,1647,1647,102
20230629,093600,121826853,1647,1643,1647,1643,401
20230629,093500,121167735,1643,1640,1643,1640,40
20230629,093400,121102102,1640,1640,1640,1640,2134
20230629,093300,117602342,1640,1641,1641,1640,576
20230629,093200,116657701,1643,1643,1643,1643,300
20230629,093100,116164801,1643,1643,1643,1643,12
20230629,093000,116145085,1637,1638,1638,1637,420
20230629,092900,115457206,1643,1638,1643,1638,5013
20230629,092800,107231470,1640,1637,1640,1636,3146
20230629,092700,102082432,1636,1636,1636,1636,654
20230629,092600,101012488,1636,1637,1638,1636,4589
20230629,092500,93500743,1642,1642,1642,1636,168
20230629,092400,93225587,1643,1646,1646,1638,6095
20230629,092300,83228666,1648,1651,1651,1645,40387
20230629,092200,16592070,1651,1652,1652,1651,2
20230629,092100,16588767,1651,1653,1653,1651,1442
20230629,092000,14205844,1654,1654,1654,1654,12
20230629,091900,14185996,1653,1653,1653,1653,0
20230629,091800,14185996,1653,1653,1653,1653,0
20230629,091700,14185996,1653,1653,1653,1653,100
20230629,091600,14020696,1653,1653,1653,1653,0
20230629,091500,14020696,1653,1654,1654,1653,1115
20230629,091400,12177600,1653,1654,1654,1653,74
20230629,091300,12055277,1653,1653,1653,1653,73
20230629,091200,11934608,1653,1652,1653,1651,1291
20230629,091100,9803144,1653,1653,1653,1653,2
20230629,091000,9799838,1653,1653,1653,1653,1
20230629,090900,9798185,1653,1650,1653,1650,60
20230629,090800,9699134,1650,1651,1654,1650,2680
20230629,090700,5273108,1651,1652,1652,1651,155
20230629,090600,5017202,1651,1651,1651,1651,0
20230629,090500,5017202,1651,1653,1653,1651,1510
20230629,090400,2523881,1654,1654,1654,1654,1
20230629,090300,2522227,1654,1654,1654,1654,2
20230629,090200,2518919,1655,1655,1655,1655,397
20230629,090100,1861884,1655,1655,1655,1655,36
20230629,090000,1802304,1655,1666,1666,1655,1082