KissMeData/007820/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,184700,379754240,6610,6610,6610,6610,627
20230629,184600,379754240,6610,6610,6610,6610,0
20230629,184500,379754240,6610,6610,6610,6610,0
20230629,184400,379754240,6610,6610,6610,6610,0
20230629,184300,379754240,6610,6610,6610,6610,0
20230629,184200,379754240,6610,6610,6610,6610,0
20230629,184100,379754240,6610,6610,6610,6610,0
20230629,184000,379754240,6610,6610,6610,6610,0
20230629,183900,379754240,6610,6610,6610,6610,0
20230629,183800,379754240,6610,6610,6610,6610,0
20230629,183700,379754240,6610,6610,6610,6610,0
20230629,183600,379754240,6610,6610,6610,6610,0
20230629,183500,379754240,6610,6610,6610,6610,0
20230629,183400,379754240,6610,6610,6610,6610,0
20230629,183300,379754240,6610,6610,6610,6610,0
20230629,183200,379754240,6610,6610,6610,6610,0
20230629,183100,379754240,6610,6610,6610,6610,0
20230629,183000,379754240,6610,6610,6610,6610,0
20230629,182900,379754240,6610,6610,6610,6610,0
20230629,182800,379754240,6610,6610,6610,6610,0
20230629,182700,379754240,6610,6610,6610,6610,0
20230629,182600,379754240,6610,6610,6610,6610,0
20230629,182500,379754240,6610,6610,6610,6610,0
20230629,182400,379754240,6610,6610,6610,6610,0
20230629,182300,379754240,6610,6610,6610,6610,0
20230629,182200,379754240,6610,6610,6610,6610,0
20230629,182100,379754240,6610,6610,6610,6610,0
20230629,182000,379754240,6610,6610,6610,6610,0
20230629,181900,379754240,6610,6610,6610,6610,0
20230629,181800,379754240,6610,6610,6610,6610,0
20230629,181700,379754240,6610,6610,6610,6610,627
20230629,181600,379754240,6610,6610,6610,6610,0
20230629,181500,379754240,6610,6610,6610,6610,0
20230629,181400,379754240,6610,6610,6610,6610,0
20230629,181300,379754240,6610,6610,6610,6610,0
20230629,181200,379754240,6610,6610,6610,6610,0
20230629,181100,379754240,6610,6610,6610,6610,0
20230629,181000,379754240,6610,6610,6610,6610,0
20230629,180900,379754240,6610,6610,6610,6610,0
20230629,180800,379754240,6610,6610,6610,6610,0
20230629,180700,379754240,6610,6610,6610,6610,0
20230629,180600,379754240,6610,6610,6610,6610,0
20230629,180500,379754240,6610,6610,6610,6610,0
20230629,180400,379754240,6610,6610,6610,6610,0
20230629,180300,379754240,6610,6610,6610,6610,0
20230629,180200,379754240,6610,6610,6610,6610,0
20230629,180100,379754240,6610,6610,6610,6610,0
20230629,180000,379754240,6610,6610,6610,6610,0
20230629,175900,379754240,6610,6610,6610,6610,0
20230629,175800,379754240,6610,6610,6610,6610,0
20230629,175700,379754240,6610,6610,6610,6610,0
20230629,175600,379754240,6610,6610,6610,6610,0
20230629,175500,379754240,6610,6610,6610,6610,0
20230629,175400,379754240,6610,6610,6610,6610,0
20230629,175300,379754240,6610,6610,6610,6610,0
20230629,175200,379754240,6610,6610,6610,6610,0
20230629,175100,379754240,6610,6610,6610,6610,0
20230629,175000,379754240,6610,6610,6610,6610,0
20230629,174900,379754240,6610,6610,6610,6610,0
20230629,174800,379754240,6610,6610,6610,6610,0
20230629,174700,379754240,6610,6610,6610,6610,627
20230629,174600,379754240,6610,6610,6610,6610,0
20230629,174500,379754240,6610,6610,6610,6610,0
20230629,174400,379754240,6610,6610,6610,6610,0
20230629,174300,379754240,6610,6610,6610,6610,0
20230629,174200,379754240,6610,6610,6610,6610,0
20230629,174100,379754240,6610,6610,6610,6610,0
20230629,174000,379754240,6610,6610,6610,6610,0
20230629,173900,379754240,6610,6610,6610,6610,0
20230629,173800,379754240,6610,6610,6610,6610,0
20230629,173700,379754240,6610,6610,6610,6610,0
20230629,173600,379754240,6610,6610,6610,6610,0
20230629,173500,379754240,6610,6610,6610,6610,0
20230629,173400,379754240,6610,6610,6610,6610,0
20230629,173300,379754240,6610,6610,6610,6610,0
20230629,173200,379754240,6610,6610,6610,6610,0
20230629,173100,379754240,6610,6610,6610,6610,0
20230629,173000,379754240,6610,6610,6610,6610,0
20230629,172900,379754240,6610,6610,6610,6610,0
20230629,172800,379754240,6610,6610,6610,6610,0
20230629,172700,379754240,6610,6610,6610,6610,0
20230629,172600,379754240,6610,6610,6610,6610,0
20230629,172500,379754240,6610,6610,6610,6610,0
20230629,172400,379754240,6610,6610,6610,6610,0
20230629,172300,379754240,6610,6610,6610,6610,0
20230629,172200,379754240,6610,6610,6610,6610,0
20230629,172100,379754240,6610,6610,6610,6610,0
20230629,172000,379754240,6610,6610,6610,6610,0
20230629,171900,379754240,6610,6610,6610,6610,0
20230629,171800,379754240,6610,6610,6610,6610,0
20230629,171700,379754240,6610,6610,6610,6610,627
20230629,171600,379754240,6610,6610,6610,6610,0
20230629,171500,379754240,6610,6610,6610,6610,0
20230629,171400,379754240,6610,6610,6610,6610,0
20230629,171300,379754240,6610,6610,6610,6610,0
20230629,171200,379754240,6610,6610,6610,6610,0
20230629,171100,379754240,6610,6610,6610,6610,0
20230629,171000,379754240,6610,6610,6610,6610,0
20230629,170900,379754240,6610,6610,6610,6610,0
20230629,170800,379754240,6610,6610,6610,6610,0
20230629,170700,379754240,6610,6610,6610,6610,0
20230629,170600,379754240,6610,6610,6610,6610,0
20230629,170500,379754240,6610,6610,6610,6610,0
20230629,170400,379754240,6610,6610,6610,6610,0
20230629,170300,379754240,6610,6610,6610,6610,0
20230629,170200,379754240,6610,6610,6610,6610,0
20230629,170100,379754240,6610,6610,6610,6610,0
20230629,170000,379754240,6610,6610,6610,6610,0
20230629,165900,379754240,6610,6610,6610,6610,0
20230629,165800,379754240,6610,6610,6610,6610,0
20230629,165700,379754240,6610,6610,6610,6610,0
20230629,165600,379754240,6610,6610,6610,6610,0
20230629,165500,379754240,6610,6610,6610,6610,0
20230629,165400,379754240,6610,6610,6610,6610,0
20230629,165300,379754240,6610,6610,6610,6610,0
20230629,165200,379754240,6610,6610,6610,6610,0
20230629,165100,379754240,6610,6610,6610,6610,0
20230629,165000,379754240,6610,6610,6610,6610,0
20230629,164900,379754240,6610,6610,6610,6610,0
20230629,164800,379754240,6610,6610,6610,6610,0
20230629,164700,379754240,6610,6610,6610,6610,627
20230629,164600,379754240,6610,6610,6610,6610,0
20230629,164500,379754240,6610,6610,6610,6610,0
20230629,164400,379754240,6610,6610,6610,6610,0
20230629,164300,379754240,6610,6610,6610,6610,0
20230629,164200,379754240,6610,6610,6610,6610,0
20230629,164100,379754240,6610,6610,6610,6610,0
20230629,164000,379754240,6610,6610,6610,6610,0
20230629,163900,379754240,6610,6610,6610,6610,0
20230629,163800,379754240,6610,6610,6610,6610,0
20230629,163700,379754240,6610,6610,6610,6610,0
20230629,163600,379754240,6610,6610,6610,6610,0
20230629,163500,379754240,6610,6610,6610,6610,0
20230629,163400,379754240,6610,6610,6610,6610,0
20230629,163300,379754240,6610,6610,6610,6610,0
20230629,163200,379754240,6610,6610,6610,6610,0
20230629,163100,379754240,6610,6610,6610,6610,0
20230629,163000,379754240,6610,6610,6610,6610,0
20230629,162900,379754240,6610,6610,6610,6610,0
20230629,162800,379754240,6610,6610,6610,6610,0
20230629,162700,379754240,6610,6610,6610,6610,0
20230629,162600,379754240,6610,6610,6610,6610,0
20230629,162500,379754240,6610,6610,6610,6610,0
20230629,162400,379754240,6610,6610,6610,6610,0
20230629,162300,379754240,6610,6610,6610,6610,0
20230629,162200,379754240,6610,6610,6610,6610,0
20230629,162100,379754240,6610,6610,6610,6610,0
20230629,162000,379754240,6610,6610,6610,6610,0
20230629,161900,379754240,6610,6610,6610,6610,0
20230629,161800,379754240,6610,6610,6610,6610,0
20230629,161700,379754240,6610,6610,6610,6610,627
20230629,161600,379754240,6610,6610,6610,6610,0
20230629,161500,379754240,6610,6610,6610,6610,0
20230629,161400,379754240,6610,6610,6610,6610,0
20230629,161300,379754240,6610,6610,6610,6610,0
20230629,161200,379754240,6610,6610,6610,6610,0
20230629,161100,379754240,6610,6610,6610,6610,0
20230629,161000,379754240,6610,6610,6610,6610,0
20230629,160900,379754240,6610,6610,6610,6610,0
20230629,160800,379754240,6610,6610,6610,6610,0
20230629,160700,379754240,6610,6610,6610,6610,0
20230629,160600,379754240,6610,6610,6610,6610,0
20230629,160500,379754240,6610,6610,6610,6610,0
20230629,160400,379754240,6610,6610,6610,6610,0
20230629,160300,379754240,6610,6610,6610,6610,0
20230629,160200,379754240,6610,6610,6610,6610,0
20230629,160100,379754240,6610,6610,6610,6610,0
20230629,160000,379754240,6610,6610,6610,6610,0
20230629,155900,379754240,6610,6610,6610,6610,0
20230629,155800,379754240,6610,6610,6610,6610,0
20230629,155700,379754240,6610,6610,6610,6610,0
20230629,155600,379754240,6610,6610,6610,6610,0
20230629,155500,379754240,6610,6610,6610,6610,0
20230629,155400,379754240,6610,6610,6610,6610,0
20230629,155300,379754240,6610,6610,6610,6610,0
20230629,155200,379754240,6610,6610,6610,6610,0
20230629,155100,379754240,6610,6610,6610,6610,0
20230629,155000,379754240,6610,6610,6610,6610,0
20230629,154900,379754240,6610,6610,6610,6610,0
20230629,154800,379754240,6610,6610,6610,6610,0
20230629,154700,379754240,6610,6610,6610,6610,627
20230629,154600,379754240,6610,6610,6610,6610,0
20230629,154500,379754240,6610,6610,6610,6610,0
20230629,154400,379754240,6610,6610,6610,6610,0
20230629,154300,379754240,6610,6610,6610,6610,0
20230629,154200,379754240,6610,6610,6610,6610,0
20230629,154100,379754240,6610,6610,6610,6610,0
20230629,154000,379754240,6610,6610,6610,6610,0
20230629,153900,379754240,6610,6610,6610,6610,0
20230629,153800,379754240,6610,6610,6610,6610,0
20230629,153700,379754240,6610,6610,6610,6610,0
20230629,153600,379754240,6610,6610,6610,6610,0
20230629,153500,379754240,6610,6610,6610,6610,0
20230629,153400,379754240,6610,6610,6610,6610,0
20230629,153300,379754240,6610,6610,6610,6610,0
20230629,153200,379754240,6610,6610,6610,6610,0
20230629,153100,379754240,6610,6610,6610,6610,0
20230629,153000,379754240,6610,6610,6610,6610,627
20230629,152900,375609770,6620,6620,6620,6620,0
20230629,152800,375609770,6620,6620,6620,6620,0
20230629,152700,375609770,6620,6620,6620,6620,0
20230629,152600,375609770,6620,6620,6620,6620,0
20230629,152500,375609770,6620,6620,6620,6620,0
20230629,152400,375609770,6620,6620,6620,6620,0
20230629,152300,375609770,6620,6620,6620,6620,0
20230629,152200,375609770,6620,6620,6620,6620,0
20230629,152100,375609770,6620,6620,6620,6620,0
20230629,152000,375609770,6620,6620,6620,6620,0
20230629,151900,375609770,6620,6620,6620,6620,121
20230629,151800,374808750,6620,6620,6630,6620,133
20230629,151700,373928210,6620,6620,6620,6620,82
20230629,151600,373385370,6620,6620,6620,6620,94
20230629,151500,372763090,6620,6620,6620,6620,2
20230629,151400,372749850,6620,6620,6620,6620,2
20230629,151300,372736610,6620,6620,6620,6620,15
20230629,151200,372637310,6620,6620,6620,6620,0
20230629,151100,372637310,6620,6620,6620,6620,0
20230629,151000,372637310,6620,6620,6620,6620,50
20230629,150900,372306310,6620,6620,6620,6620,0
20230629,150800,372306310,6620,6620,6620,6620,9
20230629,150700,372246730,6610,6610,6610,6610,0
20230629,150600,372246730,6610,6610,6610,6610,0
20230629,150500,372246730,6610,6610,6610,6610,0
20230629,150400,372246730,6610,6610,6610,6610,0
20230629,150300,372246730,6610,6610,6610,6610,0
20230629,150200,372246730,6610,6610,6610,6610,0
20230629,150100,372246730,6610,6620,6620,6610,900
20230629,150000,366296620,6630,6630,6630,6630,0
20230629,145900,366296620,6630,6630,6630,6630,0
20230629,145800,366296620,6630,6630,6630,6630,0
20230629,145700,366296620,6630,6630,6630,6630,0
20230629,145600,366296620,6630,6630,6630,6630,0
20230629,145500,366296620,6630,6630,6630,6630,0
20230629,145400,366296620,6630,6630,6630,6630,0
20230629,145300,366296620,6630,6630,6630,6630,0
20230629,145200,366296620,6630,6630,6630,6630,0
20230629,145100,366296620,6630,6620,6630,6610,3501
20230629,145000,343135420,6630,6630,6630,6630,11
20230629,144900,343062490,6630,6630,6630,6630,10
20230629,144800,342996190,6630,6630,6630,6630,91
20230629,144700,342392860,6630,6630,6630,6630,0
20230629,144600,342392860,6630,6630,6630,6630,209
20230629,144500,341007190,6640,6630,6640,6620,223
20230629,144400,339530790,6640,6640,6640,6640,0
20230629,144300,339530790,6640,6640,6640,6640,0
20230629,144200,339530790,6640,6640,6640,6640,0
20230629,144100,339530790,6640,6640,6640,6640,0
20230629,144000,339530790,6640,6640,6640,6640,0
20230629,143900,339530790,6640,6640,6640,6640,0
20230629,143800,339530790,6640,6640,6640,6640,0
20230629,143700,339530790,6640,6640,6640,6640,0
20230629,143600,339530790,6640,6640,6640,6640,2
20230629,143500,339517510,6620,6620,6620,6620,0
20230629,143400,339517510,6620,6620,6620,6620,0
20230629,143300,339517510,6620,6620,6620,6620,0
20230629,143200,339517510,6620,6620,6620,6620,500
20230629,143100,336207510,6640,6640,6640,6640,0
20230629,143000,336207510,6640,6620,6640,6620,6
20230629,142900,336167770,6620,6620,6620,6620,129
20230629,142800,335313790,6630,6630,6630,6630,71
20230629,142700,334843060,6630,6630,6630,6630,0
20230629,142600,334843060,6630,6630,6630,6630,5
20230629,142500,334809910,6640,6640,6640,6640,0
20230629,142400,334809910,6640,6640,6640,6640,0
20230629,142300,334809910,6640,6640,6640,6640,0
20230629,142200,334809910,6640,6630,6640,6630,136
20230629,142100,333908210,6620,6620,6620,6620,100
20230629,142000,333246210,6630,6630,6630,6630,0
20230629,141900,333246210,6630,6630,6630,6630,2
20230629,141800,333232950,6630,6630,6630,6630,0
20230629,141700,333232950,6630,6630,6630,6630,0
20230629,141600,333232950,6630,6630,6630,6630,0
20230629,141500,333232950,6630,6630,6630,6630,2
20230629,141400,333219690,6630,6630,6630,6630,0
20230629,141300,333219690,6630,6630,6630,6630,0
20230629,141200,333219690,6630,6630,6630,6630,2
20230629,141100,333206430,6620,6620,6620,6620,39
20230629,141000,332948250,6620,6620,6620,6620,0
20230629,140900,332948250,6620,6620,6620,6620,0
20230629,140800,332948250,6620,6620,6620,6620,0
20230629,140700,332948250,6620,6620,6620,6620,0
20230629,140600,332948250,6620,6620,6620,6620,158
20230629,140500,331902290,6600,6600,6600,6600,73
20230629,140400,331420490,6600,6600,6600,6600,0
20230629,140300,331420490,6600,6600,6600,6600,0
20230629,140200,331420490,6600,6600,6600,6600,0
20230629,140100,331420490,6600,6600,6600,6600,0
20230629,140000,331420490,6600,6600,6600,6600,1
20230629,135900,331413890,6600,6600,6600,6600,0
20230629,135800,331413890,6600,6600,6600,6600,0
20230629,135700,331413890,6600,6600,6600,6600,568
20230629,135600,327665090,6600,6600,6600,6600,0
20230629,135500,327665090,6600,6600,6600,6600,0
20230629,135400,327665090,6600,6600,6600,6600,0
20230629,135300,327665090,6600,6600,6600,6600,0
20230629,135200,327665090,6600,6610,6610,6600,500
20230629,135100,324364980,6620,6620,6620,6620,0
20230629,135000,324364980,6620,6620,6620,6620,3
20230629,134900,324345120,6600,6600,6600,6600,0
20230629,134800,324345120,6600,6600,6600,6600,0
20230629,134700,324345120,6600,6600,6600,6600,0
20230629,134600,324345120,6600,6600,6600,6600,0
20230629,134500,324345120,6600,6600,6600,6600,0
20230629,134400,324345120,6600,6600,6600,6600,0
20230629,134300,324345120,6600,6600,6600,6600,0
20230629,134200,324345120,6600,6600,6600,6600,0
20230629,134100,324345120,6600,6600,6600,6600,0
20230629,134000,324345120,6600,6600,6600,6600,1
20230629,133900,324338520,6600,6600,6600,6600,0
20230629,133800,324338520,6600,6600,6600,6600,0
20230629,133700,324338520,6600,6600,6600,6600,0
20230629,133600,324338520,6600,6600,6600,6600,0
20230629,133500,324338520,6600,6600,6600,6600,0
20230629,133400,324338520,6600,6600,6600,6600,0
20230629,133300,324338520,6600,6600,6600,6600,0
20230629,133200,324338520,6600,6610,6610,6600,40
20230629,133100,324074440,6620,6620,6620,6620,0
20230629,133000,324074440,6620,6620,6620,6620,24
20230629,132900,323915560,6620,6620,6620,6620,0
20230629,132800,323915560,6620,6620,6620,6620,100
20230629,132700,323253560,6600,6600,6600,6600,0
20230629,132600,323253560,6600,6600,6600,6600,0
20230629,132500,323253560,6600,6600,6600,6600,1
20230629,132400,323246960,6630,6630,6630,6630,0
20230629,132300,323246960,6630,6630,6630,6630,32
20230629,132200,323034800,6600,6600,6600,6600,0
20230629,132100,323034800,6600,6600,6600,6600,0
20230629,132000,323034800,6600,6600,6600,6600,0
20230629,131900,323034800,6600,6620,6620,6600,3130
20230629,131800,302370560,6620,6620,6620,6620,0
20230629,131700,302370560,6620,6620,6620,6620,0
20230629,131600,302370560,6620,6620,6620,6620,8
20230629,131500,302317600,6640,6640,6640,6640,0
20230629,131400,302317600,6640,6640,6640,6640,0
20230629,131300,302317600,6640,6640,6640,6640,1
20230629,131200,302310960,6610,6610,6610,6610,0
20230629,131100,302310960,6610,6610,6610,6610,0
20230629,131000,302310960,6610,6610,6610,6610,0
20230629,130900,302310960,6610,6620,6620,6610,100
20230629,130800,301649830,6620,6620,6620,6620,0
20230629,130700,301649830,6620,6620,6620,6620,0
20230629,130600,301649830,6620,6620,6620,6620,30
20230629,130500,301451230,6620,6620,6620,6620,0
20230629,130400,301451230,6620,6620,6620,6620,100
20230629,130300,300789230,6640,6640,6640,6640,0
20230629,130200,300789230,6640,6620,6640,6620,107
20230629,130100,300079420,6630,6630,6630,6630,0
20230629,130000,300079420,6630,6630,6630,6630,0
20230629,125900,300079420,6630,6630,6630,6630,2
20230629,125800,300066160,6620,6620,6620,6620,0
20230629,125700,300066160,6620,6620,6620,6620,0
20230629,125600,300066160,6620,6630,6630,6620,23
20230629,125500,299913780,6630,6630,6630,6630,0
20230629,125400,299913780,6630,6630,6630,6630,1
20230629,125300,299907150,6630,6630,6630,6630,0
20230629,125200,299907150,6630,6630,6630,6630,3
20230629,125100,299887260,6630,6630,6630,6630,0
20230629,125000,299887260,6630,6630,6630,6630,0
20230629,124900,299887260,6630,6630,6630,6630,0
20230629,124800,299887260,6630,6630,6630,6630,0
20230629,124700,299887260,6630,6630,6630,6630,0
20230629,124600,299887260,6630,6630,6630,6630,0
20230629,124500,299887260,6630,6630,6630,6630,0
20230629,124400,299887260,6630,6630,6630,6630,0
20230629,124300,299887260,6630,6620,6630,6610,35
20230629,124200,299655820,6630,6630,6630,6630,0
20230629,124100,299655820,6630,6630,6630,6630,2
20230629,124000,299642560,6630,6630,6630,6630,0
20230629,123900,299642560,6630,6630,6630,6630,2
20230629,123800,299629300,6630,6630,6630,6630,0
20230629,123700,299629300,6630,6630,6630,6630,0
20230629,123600,299629300,6630,6630,6630,6630,2
20230629,123500,299616040,6630,6630,6630,6630,0
20230629,123400,299616040,6630,6630,6630,6630,0
20230629,123300,299616040,6630,6630,6630,6630,0
20230629,123200,299616040,6630,6630,6630,6630,0
20230629,123100,299616040,6630,6620,6630,6610,9
20230629,123000,299556470,6620,6620,6620,6620,3
20230629,122900,299536610,6630,6630,6630,6630,0
20230629,122800,299536610,6630,6630,6630,6630,2
20230629,122700,299523350,6620,6620,6620,6620,3
20230629,122600,299503490,6620,6620,6620,6620,0
20230629,122500,299503490,6620,6620,6620,6620,2
20230629,122400,299490250,6620,6620,6620,6620,0
20230629,122300,299490250,6620,6620,6620,6620,50
20230629,122200,299159250,6620,6620,6620,6620,0
20230629,122100,299159250,6620,6620,6620,6620,0
20230629,122000,299159250,6620,6620,6620,6620,171
20230629,121900,298027230,6610,6610,6610,6610,0
20230629,121800,298027230,6610,6610,6610,6610,2
20230629,121700,298014010,6610,6610,6610,6610,0
20230629,121600,298014010,6610,6610,6610,6610,0
20230629,121500,298014010,6610,6610,6610,6610,0
20230629,121400,298014010,6610,6610,6610,6610,0
20230629,121300,298014010,6610,6610,6610,6610,2
20230629,121200,298000790,6600,6600,6600,6600,0
20230629,121100,298000790,6600,6600,6600,6600,0
20230629,121000,298000790,6600,6600,6600,6600,0
20230629,120900,298000790,6600,6600,6600,6600,0
20230629,120800,298000790,6600,6600,6600,6600,4
20230629,120700,297974390,6600,6600,6600,6600,3
20230629,120600,297954590,6590,6590,6590,6590,0
20230629,120500,297954590,6590,6590,6590,6590,0
20230629,120400,297954590,6590,6590,6590,6590,0
20230629,120300,297954590,6590,6600,6600,6590,1450
20230629,120200,288395990,6590,6590,6590,6590,0
20230629,120100,288395990,6590,6590,6590,6590,828
20230629,120000,282939470,6590,6620,6620,6590,2289
20230629,115900,267849640,6630,6630,6630,6630,0
20230629,115800,267849640,6630,6620,6630,6620,102
20230629,115700,267174210,6630,6630,6630,6630,0
20230629,115600,267174210,6630,6630,6630,6630,3
20230629,115500,267154320,6630,6630,6630,6630,0
20230629,115400,267154320,6630,6620,6630,6620,10
20230629,115300,267088110,6620,6620,6620,6620,2
20230629,115200,267074870,6610,6610,6610,6610,0
20230629,115100,267074870,6610,6610,6610,6610,0
20230629,115000,267074870,6610,6610,6610,6610,0
20230629,114900,267074870,6610,6610,6610,6610,680
20230629,114800,262580070,6600,6600,6600,6600,0
20230629,114700,262580070,6600,6600,6600,6600,9
20230629,114600,262520670,6600,6600,6600,6600,0
20230629,114500,262520670,6600,6600,6600,6600,21
20230629,114400,262382070,6600,6600,6600,6600,0
20230629,114300,262382070,6600,6600,6600,6600,0
20230629,114200,262382070,6600,6600,6600,6600,2
20230629,114100,262368870,6600,6600,6600,6600,0
20230629,114000,262368870,6600,6600,6600,6600,1
20230629,113900,262362270,6600,6600,6600,6580,433
20230629,113800,259511260,6600,6600,6600,6600,0
20230629,113700,259511260,6600,6590,6600,6590,23
20230629,113600,259359470,6600,6600,6600,6600,0
20230629,113500,259359470,6600,6610,6610,6600,25
20230629,113400,259194440,6610,6610,6610,6610,2
20230629,113300,259181220,6570,6570,6570,6570,0
20230629,113200,259181220,6570,6570,6570,6570,0
20230629,113100,259181220,6570,6570,6570,6570,0
20230629,113000,259181220,6570,6570,6570,6570,8
20230629,112900,259128660,6570,6570,6570,6570,0
20230629,112800,259128660,6570,6570,6570,6570,0
20230629,112700,259128660,6570,6580,6580,6570,516
20230629,112600,255736570,6580,6580,6580,6580,5
20230629,112500,255703670,6580,6580,6580,6580,514
20230629,112400,252321550,6570,6570,6580,6570,249
20230629,112300,250685610,6570,6570,6610,6570,84
20230629,112200,250133690,6560,6570,6570,6560,66
20230629,112100,249700220,6580,6570,6580,6570,1780
20230629,112000,238000440,6560,6570,6570,6560,999
20230629,111900,231437820,6580,6580,6580,6580,0
20230629,111800,231437820,6580,6600,6600,6580,43
20230629,111700,231154860,6600,6600,6600,6600,19
20230629,111600,231029460,6600,6600,6600,6600,3
20230629,111500,231009660,6600,6600,6600,6600,1
20230629,111400,231003060,6580,6590,6590,6580,869
20230629,111300,225280910,6600,6610,6630,6600,1018
20230629,111200,218554500,6610,6620,6620,6610,3450
20230629,111100,195739180,6630,6630,6630,6630,1588
20230629,111000,185210740,6640,6640,6640,6640,1780
20230629,110900,173391540,6640,6650,6650,6640,1526
20230629,110800,163248540,6690,6690,6690,6690,0
20230629,110700,163248540,6690,6690,6690,6690,0
20230629,110600,163248540,6690,6690,6690,6690,0
20230629,110500,163248540,6690,6690,6690,6690,359
20230629,110400,160846830,6690,6690,6690,6690,0
20230629,110300,160846830,6690,6690,6690,6690,0
20230629,110200,160846830,6690,6690,6690,6690,0
20230629,110100,160846830,6690,6690,6690,6690,0
20230629,110000,160846830,6690,6690,6690,6690,0
20230629,105900,160846830,6690,6690,6690,6690,0
20230629,105800,160846830,6690,6690,6690,6690,0
20230629,105700,160846830,6690,6690,6690,6690,0
20230629,105600,160846830,6690,6690,6690,6690,0
20230629,105500,160846830,6690,6690,6690,6690,0
20230629,105400,160846830,6690,6690,6690,6690,0
20230629,105300,160846830,6690,6690,6690,6690,0
20230629,105200,160846830,6690,6660,6690,6660,608
20230629,105100,156788550,6650,6650,6650,6650,796
20230629,105000,151495150,6650,6650,6650,6650,9
20230629,104900,151435300,6650,6650,6650,6650,0
20230629,104800,151435300,6650,6650,6650,6650,0
20230629,104700,151435300,6650,6650,6650,6650,0
20230629,104600,151435300,6650,6650,6650,6650,0
20230629,104500,151435300,6650,6650,6650,6650,10
20230629,104400,151368800,6650,6650,6650,6650,110
20230629,104300,150637300,6650,6650,6650,6650,1322
20230629,104200,141846000,6660,6660,6660,6660,0
20230629,104100,141846000,6660,6660,6660,6660,1290
20230629,104000,133254600,6680,6680,6680,6680,0
20230629,103900,133254600,6680,6680,6680,6680,0
20230629,103800,133254600,6680,6680,6680,6680,0
20230629,103700,133254600,6680,6680,6680,6680,0
20230629,103600,133254600,6680,6680,6680,6680,20
20230629,103500,133121000,6650,6650,6650,6650,245
20230629,103400,131491750,6650,6650,6650,6650,623
20230629,103300,127348800,6650,6660,6660,6650,1000
20230629,103200,120692660,6660,6660,6660,6660,1
20230629,103100,120686000,6660,6660,6660,6660,0
20230629,103000,120686000,6660,6660,6660,6660,3
20230629,102900,120666020,6700,6700,6700,6700,0
20230629,102800,120666020,6700,6700,6700,6700,500
20230629,102700,117316020,6700,6680,6700,6680,536
20230629,102600,113725540,6680,6680,6680,6680,102
20230629,102500,113044180,6680,6680,6680,6680,78
20230629,102400,112523140,6680,6680,6680,6680,0
20230629,102300,112523140,6680,6680,6680,6680,6
20230629,102200,112483060,6660,6670,6670,6660,1000
20230629,102100,105819070,6670,6670,6670,6670,1
20230629,102000,105812400,6680,6680,6680,6680,0
20230629,101900,105812400,6680,6680,6680,6680,0
20230629,101800,105812400,6680,6680,6680,6680,1
20230629,101700,105805720,6680,6680,6680,6680,4
20230629,101600,105779000,6710,6710,6710,6710,1001
20230629,101500,99062290,6710,6710,6710,6710,1
20230629,101400,99055580,6680,6680,6680,6680,150
20230629,101300,98053580,6710,6710,6710,6710,0
20230629,101200,98053580,6710,6710,6710,6710,0
20230629,101100,98053580,6710,6710,6710,6710,100
20230629,101000,97382580,6720,6720,6720,6720,0
20230629,100900,97382580,6720,6720,6720,6720,0
20230629,100800,97382580,6720,6720,6720,6720,0
20230629,100700,97382580,6720,6720,6720,6720,2
20230629,100600,97369140,6720,6710,6720,6690,453
20230629,100500,94336330,6670,6680,6680,6670,620
20230629,100400,90200280,6720,6720,6720,6720,0
20230629,100300,90200280,6720,6720,6720,6720,0
20230629,100200,90200280,6720,6720,6720,6720,0
20230629,100100,90200280,6720,6670,6720,6670,1000
20230629,100000,83497860,6660,6660,6660,6660,7
20230629,095900,83451240,6670,6670,6670,6670,0
20230629,095800,83451240,6670,6670,6670,6670,0
20230629,095700,83451240,6670,6670,6670,6670,0
20230629,095600,83451240,6670,6670,6670,6670,60
20230629,095500,83051040,6700,6700,6700,6700,50
20230629,095400,82716040,6710,6660,6710,6660,1002
20230629,095300,76003430,6660,6660,6660,6660,11
20230629,095200,75930170,6680,6680,6680,6680,0
20230629,095100,75930170,6680,6680,6680,6680,4
20230629,095000,75903450,6680,6680,6680,6680,0
20230629,094900,75903450,6680,6680,6680,6680,0
20230629,094800,75903450,6680,6680,6680,6680,0
20230629,094700,75903450,6680,6680,6680,6680,954
20230629,094600,69530730,6680,6680,6680,6680,0
20230629,094500,69530730,6680,6680,6680,6680,0
20230629,094400,69530730,6680,6680,6680,6680,1
20230629,094300,69524050,6660,6660,6660,6660,148
20230629,094200,68538370,6670,6670,6670,6670,0
20230629,094100,68538370,6670,6670,6680,6670,353
20230629,094000,66183760,6670,6680,6680,6670,791
20230629,093900,60907560,6680,6680,6680,6680,5
20230629,093800,60874160,6710,6710,6710,6710,11
20230629,093700,60800350,6710,6710,6710,6710,852
20230629,093600,55083430,6710,6700,6710,6700,166
20230629,093500,53971220,6700,6700,6700,6700,0
20230629,093400,53971220,6700,6700,6700,6700,0
20230629,093300,53971220,6700,6670,6700,6670,2
20230629,093200,53957850,6670,6670,6670,6670,60
20230629,093100,53557650,6700,6700,6700,6700,12
20230629,093000,53477250,6670,6670,6670,6670,20
20230629,092900,53343850,6660,6660,6660,6660,10
20230629,092800,53277250,6700,6700,6700,6700,1
20230629,092700,53270550,6660,6660,6660,6660,30
20230629,092600,53070750,6690,6690,6690,6690,0
20230629,092500,53070750,6690,6690,6690,6690,0
20230629,092400,53070750,6690,6690,6690,6690,0
20230629,092300,53070750,6690,6690,6690,6690,30
20230629,092200,52870050,6690,6690,6690,6690,0
20230629,092100,52870050,6690,6690,6690,6690,0
20230629,092000,52870050,6690,6690,6690,6690,0
20230629,091900,52870050,6690,6670,6690,6670,341
20230629,091800,50592980,6670,6670,6670,6670,41
20230629,091700,50319510,6670,6670,6670,6670,79
20230629,091600,49792580,6670,6670,6670,6670,0
20230629,091500,49792580,6670,6670,6670,6660,1227
20230629,091400,41613050,6670,6670,6670,6670,82
20230629,091300,41066110,6670,6670,6670,6670,932
20230629,091200,34849670,6670,6670,6670,6670,7
20230629,091100,34802980,6710,6710,6710,6710,0
20230629,091000,34802980,6710,6700,6710,6700,2120
20230629,090900,20598880,6700,6700,6700,6700,100
20230629,090800,19928880,6660,6660,6660,6660,0
20230629,090700,19928880,6660,6660,6660,6650,86
20230629,090600,19356200,6680,6670,6680,6670,362
20230629,090500,16938050,6630,6630,6630,6630,0
20230629,090400,16938050,6630,6630,6670,6630,1055
20230629,090300,9943080,6670,6670,6670,6670,1248
20230629,090200,1618920,6650,6650,6650,6650,0
20230629,090100,1618920,6650,6610,6650,6610,152
20230629,090000,608160,6650,6610,6650,6610,92