KissMeData/003060/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183700,264936701,385,385,385,385,1567
20230629,183600,264936701,385,385,385,385,0
20230629,183500,264936701,385,385,385,385,0
20230629,183400,264936701,385,385,385,385,0
20230629,183300,264936701,385,385,385,385,0
20230629,183200,264936701,385,385,385,385,0
20230629,183100,264936701,385,385,385,385,0
20230629,183000,264936701,385,385,385,385,0
20230629,182900,264936701,385,385,385,385,0
20230629,182800,264936701,385,385,385,385,0
20230629,182700,264936701,385,385,385,385,0
20230629,182600,264936701,385,385,385,385,0
20230629,182500,264936701,385,385,385,385,0
20230629,182400,264936701,385,385,385,385,0
20230629,182300,264936701,385,385,385,385,0
20230629,182200,264936701,385,385,385,385,0
20230629,182100,264936701,385,385,385,385,0
20230629,182000,264936701,385,385,385,385,0
20230629,181900,264936701,385,385,385,385,0
20230629,181800,264936701,385,385,385,385,0
20230629,181700,264936701,385,385,385,385,0
20230629,181600,264936701,385,385,385,385,0
20230629,181500,264936701,385,385,385,385,0
20230629,181400,264936701,385,385,385,385,0
20230629,181300,264936701,385,385,385,385,0
20230629,181200,264936701,385,385,385,385,0
20230629,181100,264936701,385,385,385,385,0
20230629,181000,264936701,385,385,385,385,0
20230629,180900,264936701,385,385,385,385,0
20230629,180800,264936701,385,385,385,385,0
20230629,180700,264936701,385,385,385,385,1567
20230629,180600,264936701,385,385,385,385,0
20230629,180500,264936701,385,385,385,385,0
20230629,180400,264936701,385,385,385,385,0
20230629,180300,264936701,385,385,385,385,0
20230629,180200,264936701,385,385,385,385,0
20230629,180100,264936701,385,385,385,385,0
20230629,180000,264936701,385,385,385,385,0
20230629,175900,264936701,385,385,385,385,0
20230629,175800,264936701,385,385,385,385,0
20230629,175700,264936701,385,385,385,385,0
20230629,175600,264936701,385,385,385,385,0
20230629,175500,264936701,385,385,385,385,0
20230629,175400,264936701,385,385,385,385,0
20230629,175300,264936701,385,385,385,385,0
20230629,175200,264936701,385,385,385,385,0
20230629,175100,264936701,385,385,385,385,0
20230629,175000,264936701,385,385,385,385,0
20230629,174900,264936701,385,385,385,385,0
20230629,174800,264936701,385,385,385,385,0
20230629,174700,264936701,385,385,385,385,0
20230629,174600,264936701,385,385,385,385,0
20230629,174500,264936701,385,385,385,385,0
20230629,174400,264936701,385,385,385,385,0
20230629,174300,264936701,385,385,385,385,0
20230629,174200,264936701,385,385,385,385,0
20230629,174100,264936701,385,385,385,385,0
20230629,174000,264936701,385,385,385,385,0
20230629,173900,264936701,385,385,385,385,0
20230629,173800,264936701,385,385,385,385,0
20230629,173700,264936701,385,385,385,385,1567
20230629,173600,264936701,385,385,385,385,0
20230629,173500,264936701,385,385,385,385,0
20230629,173400,264936701,385,385,385,385,0
20230629,173300,264936701,385,385,385,385,0
20230629,173200,264936701,385,385,385,385,0
20230629,173100,264936701,385,385,385,385,0
20230629,173000,264936701,385,385,385,385,0
20230629,172900,264936701,385,385,385,385,0
20230629,172800,264936701,385,385,385,385,0
20230629,172700,264936701,385,385,385,385,0
20230629,172600,264936701,385,385,385,385,0
20230629,172500,264936701,385,385,385,385,0
20230629,172400,264936701,385,385,385,385,0
20230629,172300,264936701,385,385,385,385,0
20230629,172200,264936701,385,385,385,385,0
20230629,172100,264936701,385,385,385,385,0
20230629,172000,264936701,385,385,385,385,0
20230629,171900,264936701,385,385,385,385,0
20230629,171800,264936701,385,385,385,385,0
20230629,171700,264936701,385,385,385,385,0
20230629,171600,264936701,385,385,385,385,0
20230629,171500,264936701,385,385,385,385,0
20230629,171400,264936701,385,385,385,385,0
20230629,171300,264936701,385,385,385,385,0
20230629,171200,264936701,385,385,385,385,0
20230629,171100,264936701,385,385,385,385,0
20230629,171000,264936701,385,385,385,385,0
20230629,170900,264936701,385,385,385,385,0
20230629,170800,264936701,385,385,385,385,0
20230629,170700,264936701,385,385,385,385,1567
20230629,170600,264936701,385,385,385,385,0
20230629,170500,264936701,385,385,385,385,0
20230629,170400,264936701,385,385,385,385,0
20230629,170300,264936701,385,385,385,385,0
20230629,170200,264936701,385,385,385,385,0
20230629,170100,264936701,385,385,385,385,0
20230629,170000,264936701,385,385,385,385,0
20230629,165900,264936701,385,385,385,385,0
20230629,165800,264936701,385,385,385,385,0
20230629,165700,264936701,385,385,385,385,0
20230629,165600,264936701,385,385,385,385,0
20230629,165500,264936701,385,385,385,385,0
20230629,165400,264936701,385,385,385,385,0
20230629,165300,264936701,385,385,385,385,0
20230629,165200,264936701,385,385,385,385,0
20230629,165100,264936701,385,385,385,385,0
20230629,165000,264936701,385,385,385,385,0
20230629,164900,264936701,385,385,385,385,0
20230629,164800,264936701,385,385,385,385,0
20230629,164700,264936701,385,385,385,385,0
20230629,164600,264936701,385,385,385,385,0
20230629,164500,264936701,385,385,385,385,0
20230629,164400,264936701,385,385,385,385,0
20230629,164300,264936701,385,385,385,385,0
20230629,164200,264936701,385,385,385,385,0
20230629,164100,264936701,385,385,385,385,0
20230629,164000,264936701,385,385,385,385,0
20230629,163900,264936701,385,385,385,385,0
20230629,163800,264936701,385,385,385,385,0
20230629,163700,264936701,385,385,385,385,1567
20230629,163600,264936701,385,385,385,385,0
20230629,163500,264936701,385,385,385,385,0
20230629,163400,264936701,385,385,385,385,0
20230629,163300,264936701,385,385,385,385,0
20230629,163200,264936701,385,385,385,385,0
20230629,163100,264936701,385,385,385,385,0
20230629,163000,264936701,385,385,385,385,0
20230629,162900,264936701,385,385,385,385,0
20230629,162800,264936701,385,385,385,385,0
20230629,162700,264936701,385,385,385,385,0
20230629,162600,264936701,385,385,385,385,0
20230629,162500,264936701,385,385,385,385,0
20230629,162400,264936701,385,385,385,385,0
20230629,162300,264936701,385,385,385,385,0
20230629,162200,264936701,385,385,385,385,0
20230629,162100,264936701,385,385,385,385,0
20230629,162000,264936701,385,385,385,385,0
20230629,161900,264936701,385,385,385,385,0
20230629,161800,264936701,385,385,385,385,0
20230629,161700,264936701,385,385,385,385,0
20230629,161600,264936701,385,385,385,385,0
20230629,161500,264936701,385,385,385,385,0
20230629,161400,264936701,385,385,385,385,0
20230629,161300,264936701,385,385,385,385,0
20230629,161200,264936701,385,385,385,385,0
20230629,161100,264936701,385,385,385,385,0
20230629,161000,264936701,385,385,385,385,0
20230629,160900,264936701,385,385,385,385,0
20230629,160800,264936701,385,385,385,385,0
20230629,160700,264936701,385,385,385,385,1567
20230629,160600,264936701,385,385,385,385,0
20230629,160500,264936701,385,385,385,385,0
20230629,160400,264936701,385,385,385,385,0
20230629,160300,264936701,385,385,385,385,0
20230629,160200,264936701,385,385,385,385,0
20230629,160100,264936701,385,385,385,385,0
20230629,160000,264936701,385,385,385,385,0
20230629,155900,264936701,385,385,385,385,0
20230629,155800,264936701,385,385,385,385,0
20230629,155700,264936701,385,385,385,385,0
20230629,155600,264936701,385,385,385,385,0
20230629,155500,264936701,385,385,385,385,0
20230629,155400,264936701,385,385,385,385,0
20230629,155300,264936701,385,385,385,385,0
20230629,155200,264936701,385,385,385,385,0
20230629,155100,264936701,385,385,385,385,0
20230629,155000,264936701,385,385,385,385,0
20230629,154900,264936701,385,385,385,385,0
20230629,154800,264936701,385,385,385,385,0
20230629,154700,264936701,385,385,385,385,0
20230629,154600,264936701,385,385,385,385,0
20230629,154500,264936701,385,385,385,385,0
20230629,154400,264936701,385,385,385,385,0
20230629,154300,264936701,385,385,385,385,0
20230629,154200,264936701,385,385,385,385,0
20230629,154100,264936701,385,385,385,385,0
20230629,154000,264936701,385,385,385,385,0
20230629,153900,264936701,385,385,385,385,0
20230629,153800,264936701,385,385,385,385,0
20230629,153700,264936701,385,385,385,385,1567
20230629,153600,264936701,385,385,385,385,0
20230629,153500,264936701,385,385,385,385,0
20230629,153400,264936701,385,385,385,385,0
20230629,153300,264936701,385,385,385,385,0
20230629,153200,264936701,385,385,385,385,0
20230629,153100,264936701,385,385,385,385,0
20230629,153000,264936701,385,385,385,385,1567
20230629,152900,264333406,385,385,385,385,0
20230629,152800,264333406,385,385,385,385,0
20230629,152700,264333406,385,385,385,385,0
20230629,152600,264333406,385,385,385,385,0
20230629,152500,264333406,385,385,385,385,0
20230629,152400,264333406,385,385,385,385,0
20230629,152300,264333406,385,385,385,385,0
20230629,152200,264333406,385,385,385,385,0
20230629,152100,264333406,385,385,385,385,0
20230629,152000,264333406,385,385,385,385,0
20230629,151900,264333406,385,383,385,382,22823
20230629,151800,255614975,382,384,384,382,12352
20230629,151700,250884141,384,384,384,384,11
20230629,151600,250879917,385,384,385,384,46
20230629,151500,250862252,384,385,385,384,420
20230629,151400,250700701,386,386,386,386,0
20230629,151300,250700701,386,385,386,385,50
20230629,151200,250681450,385,385,385,385,0
20230629,151100,250681450,385,383,385,383,242
20230629,151000,250588762,386,386,386,386,0
20230629,150900,250588762,386,386,386,383,11001
20230629,150800,246367376,386,384,386,383,8357
20230629,150700,243161101,383,383,383,383,0
20230629,150600,243161101,383,385,385,383,7010
20230629,150500,240476251,385,385,385,385,25
20230629,150400,240466626,383,383,383,383,71
20230629,150300,240439433,383,384,384,383,2172
20230629,150200,239607538,386,386,386,386,0
20230629,150100,239607538,386,386,386,386,0
20230629,150000,239607538,386,386,386,386,0
20230629,145900,239607538,386,386,386,386,0
20230629,145800,239607538,386,386,386,386,0
20230629,145700,239607538,386,386,386,386,0
20230629,145600,239607538,386,384,386,384,11
20230629,145500,239603312,386,385,386,385,5001
20230629,145400,237677926,386,386,386,386,0
20230629,145300,237677926,386,386,386,386,15
20230629,145200,237672136,386,386,386,386,26
20230629,145100,237662100,386,386,386,386,0
20230629,145000,237662100,386,385,386,385,5100
20230629,144900,235698500,385,385,385,385,5000
20230629,144800,233773500,385,385,385,385,5000
20230629,144700,231848500,385,385,385,385,0
20230629,144600,231848500,385,385,385,385,9
20230629,144500,231845035,385,385,385,385,1
20230629,144400,231844650,383,383,383,383,0
20230629,144300,231844650,383,383,383,383,0
20230629,144200,231844650,383,383,383,383,2800
20230629,144100,230772250,383,383,383,383,100
20230629,144000,230733950,385,385,385,385,0
20230629,143900,230733950,385,385,385,385,0
20230629,143800,230733950,385,383,385,383,528
20230629,143700,230531706,385,385,385,385,940
20230629,143600,230169806,384,384,384,384,0
20230629,143500,230169806,384,385,385,384,66
20230629,143400,230144461,385,385,385,385,100
20230629,143300,230105961,385,385,385,385,8
20230629,143200,230102881,385,385,385,385,3
20230629,143100,230101726,386,386,386,386,1
20230629,143000,230101340,386,384,386,384,301
20230629,142900,229985754,386,386,386,386,547
20230629,142800,229774612,386,385,386,385,3
20230629,142700,229773455,386,385,386,385,4
20230629,142600,229771913,384,384,384,384,230
20230629,142500,229683593,386,386,386,386,0
20230629,142400,229683593,386,386,386,386,1
20230629,142300,229683207,384,384,384,384,110
20230629,142200,229640967,386,386,386,386,0
20230629,142100,229640967,386,386,386,386,25
20230629,142000,229631317,386,386,386,386,0
20230629,141900,229631317,386,386,386,386,0
20230629,141800,229631317,386,386,386,386,0
20230629,141700,229631317,386,385,386,385,316
20230629,141600,229509648,385,385,385,385,0
20230629,141500,229509648,385,385,385,385,0
20230629,141400,229509648,385,385,385,385,310
20230629,141300,229390298,385,386,386,385,2
20230629,141200,229389527,386,386,386,386,0
20230629,141100,229389527,386,384,386,384,63
20230629,141000,229365253,382,382,382,382,0
20230629,140900,229365253,382,382,384,382,206
20230629,140800,229286555,384,385,385,382,50340
20230629,140700,210034772,385,385,385,385,1324
20230629,140600,209525032,385,385,385,385,1
20230629,140500,209524647,385,385,385,385,267
20230629,140400,209421852,385,385,385,385,0
20230629,140300,209421852,385,385,385,384,10037
20230629,140200,205567578,385,385,385,385,10
20230629,140100,205563728,385,385,385,385,0
20230629,140000,205563728,385,385,385,385,3218
20230629,135900,204324798,386,386,386,386,0
20230629,135800,204324798,386,386,386,386,3010
20230629,135700,203162938,386,386,386,386,0
20230629,135600,203162938,386,386,386,386,0
20230629,135500,203162938,386,386,386,386,0
20230629,135400,203162938,386,386,386,386,0
20230629,135300,203162938,386,386,386,385,4
20230629,135200,203161395,385,385,385,385,0
20230629,135100,203161395,385,385,385,385,2
20230629,135000,203160625,386,386,386,386,50
20230629,134900,203141325,386,386,386,386,0
20230629,134800,203141325,386,386,386,386,0
20230629,134700,203141325,386,386,386,386,0
20230629,134600,203141325,386,386,386,386,357
20230629,134500,203003523,386,386,386,386,2590
20230629,134400,202003783,385,386,386,385,519
20230629,134300,201803964,386,386,386,386,4
20230629,134200,201802420,385,385,385,385,500
20230629,134100,201609920,385,385,385,385,2000
20230629,134000,200839920,385,385,385,385,0
20230629,133900,200839920,385,386,386,385,139
20230629,133800,200786276,385,385,385,385,0
20230629,133700,200786276,385,386,386,385,147
20230629,133600,200729643,387,387,387,387,0
20230629,133500,200729643,387,387,387,387,0
20230629,133400,200729643,387,387,387,387,0
20230629,133300,200729643,387,387,387,387,12
20230629,133200,200724999,387,387,387,387,0
20230629,133100,200724999,387,387,387,387,0
20230629,133000,200724999,387,387,387,387,0
20230629,132900,200724999,387,387,387,387,0
20230629,132800,200724999,387,387,387,385,38
20230629,132700,200710295,387,387,387,387,0
20230629,132600,200710295,387,385,387,385,504
20230629,132500,200516251,385,385,385,385,0
20230629,132400,200516251,385,385,385,385,1000
20230629,132300,200131251,385,387,387,385,3
20230629,132200,200130094,387,386,387,385,1001
20230629,132100,199744706,387,387,387,387,0
20230629,132000,199744706,387,387,387,387,0
20230629,131900,199744706,387,387,387,387,0
20230629,131800,199744706,387,386,387,386,2
20230629,131700,199743933,387,387,387,387,0
20230629,131600,199743933,387,387,387,387,0
20230629,131500,199743933,387,387,387,387,0
20230629,131400,199743933,387,387,387,387,0
20230629,131300,199743933,387,387,387,387,0
20230629,131200,199743933,387,387,387,385,3
20230629,131100,199742774,386,386,386,386,1000
20230629,131000,199356774,385,385,385,385,0
20230629,130900,199356774,385,385,385,385,0
20230629,130800,199356774,385,385,385,385,1
20230629,130700,199356389,388,387,388,387,2
20230629,130600,199355614,388,387,388,387,2
20230629,130500,199354839,388,388,388,388,0
20230629,130400,199354839,388,387,388,387,20
20230629,130300,199347081,388,388,388,388,0
20230629,130200,199347081,388,387,388,387,10
20230629,130100,199343202,385,385,385,385,1446
20230629,130000,198786492,385,385,385,385,8
20230629,125900,198783412,385,385,385,385,1011
20230629,125800,198394177,385,385,385,385,1806
20230629,125700,197698867,385,386,386,385,2162
20230629,125600,196865779,386,386,386,386,112
20230629,125500,196822547,386,386,386,386,27
20230629,125400,196812125,385,385,385,385,1007
20230629,125300,196424430,386,386,386,386,10
20230629,125200,196420570,386,386,386,386,164
20230629,125100,196357266,388,388,388,388,2
20230629,125000,196356490,388,388,388,388,2
20230629,124900,196355714,388,388,389,388,540
20230629,124800,196145797,388,387,388,387,1800
20230629,124700,195447970,386,385,387,385,1120
20230629,124600,195015550,387,385,387,385,480
20230629,124500,194830748,387,387,387,387,0
20230629,124400,194830748,387,385,387,385,1001
20230629,124300,194445361,387,387,387,387,0
20230629,124200,194445361,387,387,387,387,0
20230629,124100,194445361,387,387,387,387,80
20230629,124000,194414401,387,387,387,387,0
20230629,123900,194414401,387,387,387,387,1
20230629,123800,194414014,386,386,386,386,3627
20230629,123700,193013992,387,387,387,387,7
20230629,123600,193011283,387,387,387,387,0
20230629,123500,193011283,387,387,387,387,70
20230629,123400,192984193,387,387,387,387,0
20230629,123300,192984193,387,387,387,387,60
20230629,123200,192960973,387,387,387,387,0
20230629,123100,192960973,387,387,387,387,70
20230629,123000,192933883,387,387,387,386,12
20230629,122900,192929249,385,385,385,385,257
20230629,122800,192830304,385,386,386,385,692
20230629,122700,192563632,387,387,387,387,0
20230629,122600,192563632,387,387,387,387,140
20230629,122500,192509452,387,387,387,387,1
20230629,122400,192509065,387,387,387,387,21
20230629,122300,192500938,387,387,387,387,14
20230629,122200,192495520,387,385,387,385,2
20230629,122100,192494748,388,388,388,388,0
20230629,122000,192494748,388,386,388,386,1069
20230629,121900,192082111,388,388,388,388,0
20230629,121800,192082111,388,388,388,388,0
20230629,121700,192082111,388,388,388,388,0
20230629,121600,192082111,388,387,388,387,5
20230629,121500,192080172,388,388,388,388,0
20230629,121400,192080172,388,388,388,388,0
20230629,121300,192080172,388,387,388,387,1168
20230629,121200,191626992,388,387,388,387,2
20230629,121100,191626217,385,385,385,384,13342
20230629,121000,186499547,385,385,385,385,916
20230629,120900,186146887,385,385,385,385,474
20230629,120800,185964397,385,385,385,385,5472
20230629,120700,183857677,385,385,385,385,180
20230629,120600,183788377,384,385,385,384,16
20230629,120500,183782218,384,385,385,384,3205
20230629,120400,182551293,385,385,385,385,2530
20230629,120300,181577243,385,386,386,385,3371
20230629,120200,180278908,385,385,385,385,479
20230629,120100,180094493,385,385,385,385,53
20230629,120000,180074088,385,386,386,385,1902
20230629,115900,179341797,385,386,386,385,2021
20230629,115800,178563691,386,386,386,386,1421
20230629,115700,178015185,388,388,388,388,0
20230629,115600,178015185,388,388,388,388,2
20230629,115500,178014409,386,388,388,386,1083
20230629,115400,177595157,386,386,386,386,0
20230629,115300,177595157,386,386,386,386,25
20230629,115200,177585507,386,387,387,386,140
20230629,115100,177531349,388,388,388,388,0
20230629,115000,177531349,388,388,388,388,1041
20230629,114900,177127441,388,388,388,388,1
20230629,114800,177127053,388,388,388,388,14
20230629,114700,177121621,389,389,389,389,2
20230629,114600,177120843,390,390,390,388,10488
20230629,114500,173045524,390,388,390,388,10250
20230629,114400,169058195,390,390,390,390,0
20230629,114300,169058195,390,390,390,390,0
20230629,114200,169058195,390,390,390,390,0
20230629,114100,169058195,390,386,390,386,11440
20230629,114000,164633601,386,386,386,386,0
20230629,113900,164633601,386,390,390,386,13280
20230629,113800,159498436,390,390,390,390,168
20230629,113700,159432916,390,390,390,390,1
20230629,113600,159432526,389,390,390,389,2
20230629,113500,159431747,390,390,390,390,521
20230629,113400,159228557,390,390,390,390,0
20230629,113300,159228557,390,390,390,390,0
20230629,113200,159228557,390,390,390,389,485
20230629,113100,159039742,390,390,390,390,0
20230629,113000,159039742,390,390,390,390,0
20230629,112900,159039742,390,390,390,390,349
20230629,112800,158903632,390,390,390,389,6734
20230629,112700,156284010,391,391,392,391,129
20230629,112600,156233570,392,391,392,391,3281
20230629,112500,154949218,392,391,392,391,35174
20230629,112400,141170470,391,385,392,385,65127
20230629,112300,115876488,386,384,386,384,7814
20230629,112200,112866378,384,384,384,384,0
20230629,112100,112866378,384,383,384,383,1830
20230629,112000,112163659,384,384,384,382,5
20230629,111900,112161742,384,384,384,384,0
20230629,111800,112161742,384,384,384,384,0
20230629,111700,112161742,384,384,384,384,1
20230629,111600,112161358,382,382,382,382,2100
20230629,111500,111359158,384,383,384,382,15285
20230629,111400,105518265,384,383,384,383,1366
20230629,111300,104994926,385,385,385,385,8
20230629,111200,104991846,385,384,385,384,1446
20230629,111100,104435138,385,384,385,384,4
20230629,111000,104433599,385,381,385,381,15340
20230629,110900,98537996,384,382,384,382,4617
20230629,110800,96773889,382,382,382,382,8
20230629,110700,96770833,382,382,382,382,158
20230629,110600,96710477,384,384,384,383,1725
20230629,110500,96049725,384,384,384,384,290
20230629,110400,95938365,384,384,384,384,0
20230629,110300,95938365,384,384,384,384,4
20230629,110200,95936829,384,384,384,384,3
20230629,110100,95935677,384,384,384,384,26
20230629,110000,95925693,384,384,384,384,3
20230629,105900,95924541,384,384,384,384,0
20230629,105800,95924541,384,384,384,384,2
20230629,105700,95923773,382,382,382,382,2080
20230629,105600,95129213,384,384,384,384,137
20230629,105500,95076605,384,384,384,383,1576
20230629,105400,94472421,384,384,384,384,1
20230629,105300,94472037,382,382,382,382,1
20230629,105200,94471655,384,382,384,382,534
20230629,105100,94267615,384,384,384,384,2
20230629,105000,94266847,384,384,384,384,3
20230629,104900,94265695,384,384,384,383,1579
20230629,104800,93660862,384,383,384,383,35
20230629,104700,93647439,383,383,383,383,0
20230629,104600,93647439,383,383,384,383,453
20230629,104500,93473938,384,384,384,384,0
20230629,104400,93473938,384,384,384,384,0
20230629,104300,93473938,384,383,384,383,11
20230629,104200,93469723,383,383,383,383,54
20230629,104100,93449041,383,384,384,383,189
20230629,104000,93376594,384,383,384,383,1294
20230629,103900,92880958,383,383,383,383,477
20230629,103800,92698267,383,382,383,382,2576
20230629,103700,91714099,382,382,383,382,4211
20230629,103600,90105390,382,382,382,382,446
20230629,103500,89935018,381,383,383,381,1456
20230629,103400,89378672,383,382,383,382,1055
20230629,103300,88975608,382,382,382,382,159
20230629,103200,88914870,382,382,382,381,59
20230629,103100,88892333,382,382,382,382,5348
20230629,103000,86849397,382,382,382,382,16
20230629,102900,86843285,382,382,382,382,552
20230629,102800,86632421,382,383,383,382,22
20230629,102700,86624016,382,382,383,382,1154
20230629,102600,86182292,382,382,382,382,12
20230629,102500,86177708,382,382,382,382,218
20230629,102400,86094432,383,382,383,382,107
20230629,102300,86053553,383,383,383,381,2337
20230629,102200,85162981,381,382,383,381,160
20230629,102100,85101861,383,383,383,383,0
20230629,102000,85101861,383,383,383,383,20
20230629,101900,85094201,383,382,383,382,5
20230629,101800,85092290,381,382,382,381,1409
20230629,101700,84555364,381,381,381,381,500
20230629,101600,84364864,383,381,383,381,4679
20230629,101500,82582163,381,381,381,381,0
20230629,101400,82582163,381,382,382,381,30805
20230629,101300,70843113,383,383,383,383,0
20230629,101200,70843113,383,383,383,383,5
20230629,101100,70841198,383,383,383,383,4
20230629,101000,70839666,383,383,383,383,50
20230629,100900,70820516,383,382,383,382,12
20230629,100800,70815921,383,383,383,383,5
20230629,100700,70814006,383,383,383,383,10
20230629,100600,70810176,383,383,383,383,1
20230629,100500,70809793,382,382,382,382,0
20230629,100400,70809793,382,382,382,382,1355
20230629,100300,70292183,382,383,383,382,1761
20230629,100200,69619470,383,383,383,382,6
20230629,100100,69617174,382,383,383,382,36
20230629,100000,69603388,383,382,383,382,1693
20230629,095900,68956469,383,384,384,383,2367
20230629,095800,68049907,384,384,384,383,264
20230629,095700,67948681,384,384,384,383,553
20230629,095600,67736879,384,384,384,383,123
20230629,095500,67689767,384,384,384,384,160
20230629,095400,67628327,384,384,384,384,5
20230629,095300,67626407,384,384,384,384,13
20230629,095200,67621415,384,384,384,384,123
20230629,095100,67574183,384,384,384,384,2116
20230629,095000,66761639,384,384,384,384,3
20230629,094900,66760487,384,384,384,384,30
20230629,094800,66748967,384,384,384,381,11267
20230629,094700,62446969,384,384,384,384,598
20230629,094600,62217337,384,384,384,384,2970
20230629,094500,61076857,384,384,384,384,97
20230629,094400,61039609,384,384,384,383,2509
20230629,094300,60078653,384,384,384,384,30
20230629,094200,60067133,384,384,384,384,603
20230629,094100,59835581,384,384,384,384,66
20230629,094000,59810237,384,384,384,384,5237
20230629,093900,57799229,384,384,384,382,6260
20230629,093800,55405771,384,384,384,384,123
20230629,093700,55358539,384,384,384,383,34
20230629,093600,55345507,384,384,384,384,140
20230629,093500,55291747,383,384,384,383,8932
20230629,093400,51869859,383,383,383,383,1630
20230629,093300,51245569,383,384,384,383,1969
20230629,093200,50491441,382,385,385,382,21956
20230629,093100,42102007,385,385,385,385,53
20230629,093000,42081602,385,385,385,382,10928
20230629,092900,37902521,385,384,385,384,111
20230629,092800,37859788,385,385,385,384,14602
20230629,092700,32252606,385,385,385,384,3099
20230629,092600,31061491,385,384,385,383,7529
20230629,092500,28172061,384,384,384,384,9
20230629,092400,28168605,384,384,384,384,23
20230629,092300,28159773,384,384,384,384,3
20230629,092200,28158621,384,384,384,384,4
20230629,092100,28157085,384,384,384,384,1050
20230629,092000,27753885,384,384,384,384,526
20230629,091900,27551901,384,384,384,384,3
20230629,091800,27550749,384,384,385,383,532
20230629,091700,27346460,384,384,384,384,3
20230629,091600,27345308,383,384,384,383,3373
20230629,091500,26053448,384,385,385,383,4713
20230629,091400,24243674,385,385,385,385,4
20230629,091300,24242134,385,385,385,384,388
20230629,091200,24092794,385,385,385,385,86
20230629,091100,24059684,385,385,385,384,1517
20230629,091000,23476071,385,385,385,385,107
20230629,090900,23434876,385,384,385,384,16161
20230629,090800,17227939,384,384,384,384,176
20230629,090700,17160355,384,383,384,382,2345
20230629,090600,16262438,383,384,384,383,52
20230629,090500,16242471,384,383,384,383,10
20230629,090400,16238639,383,385,385,382,2738
20230629,090300,15189927,384,386,386,384,254
20230629,090200,15091887,382,384,384,382,10004
20230629,090100,11267650,386,384,386,384,344
20230629,090000,11134868,388,385,388,383,28948