KissMeData/023000/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185900,157205330,3200,3200,3200,3200,2130
20230629,185800,157205330,3200,3200,3200,3200,0
20230629,185700,157205330,3200,3200,3200,3200,0
20230629,185600,157205330,3200,3200,3200,3200,0
20230629,185500,157205330,3200,3200,3200,3200,0
20230629,185400,157205330,3200,3200,3200,3200,0
20230629,185300,157205330,3200,3200,3200,3200,0
20230629,185200,157205330,3200,3200,3200,3200,0
20230629,185100,157205330,3200,3200,3200,3200,0
20230629,185000,157205330,3200,3200,3200,3200,0
20230629,184900,157205330,3200,3200,3200,3200,0
20230629,184800,157205330,3200,3200,3200,3200,0
20230629,184700,157205330,3200,3200,3200,3200,0
20230629,184600,157205330,3200,3200,3200,3200,0
20230629,184500,157205330,3200,3200,3200,3200,0
20230629,184400,157205330,3200,3200,3200,3200,0
20230629,184300,157205330,3200,3200,3200,3200,0
20230629,184200,157205330,3200,3200,3200,3200,0
20230629,184100,157205330,3200,3200,3200,3200,0
20230629,184000,157205330,3200,3200,3200,3200,0
20230629,183900,157205330,3200,3200,3200,3200,0
20230629,183800,157205330,3200,3200,3200,3200,0
20230629,183700,157205330,3200,3200,3200,3200,0
20230629,183600,157205330,3200,3200,3200,3200,0
20230629,183500,157205330,3200,3200,3200,3200,0
20230629,183400,157205330,3200,3200,3200,3200,0
20230629,183300,157205330,3200,3200,3200,3200,0
20230629,183200,157205330,3200,3200,3200,3200,0
20230629,183100,157205330,3200,3200,3200,3200,0
20230629,183000,157205330,3200,3200,3200,3200,0
20230629,182900,157205330,3200,3200,3200,3200,2130
20230629,182800,157205330,3200,3200,3200,3200,0
20230629,182700,157205330,3200,3200,3200,3200,0
20230629,182600,157205330,3200,3200,3200,3200,0
20230629,182500,157205330,3200,3200,3200,3200,0
20230629,182400,157205330,3200,3200,3200,3200,0
20230629,182300,157205330,3200,3200,3200,3200,0
20230629,182200,157205330,3200,3200,3200,3200,0
20230629,182100,157205330,3200,3200,3200,3200,0
20230629,182000,157205330,3200,3200,3200,3200,0
20230629,181900,157205330,3200,3200,3200,3200,0
20230629,181800,157205330,3200,3200,3200,3200,0
20230629,181700,157205330,3200,3200,3200,3200,0
20230629,181600,157205330,3200,3200,3200,3200,0
20230629,181500,157205330,3200,3200,3200,3200,0
20230629,181400,157205330,3200,3200,3200,3200,0
20230629,181300,157205330,3200,3200,3200,3200,0
20230629,181200,157205330,3200,3200,3200,3200,0
20230629,181100,157205330,3200,3200,3200,3200,0
20230629,181000,157205330,3200,3200,3200,3200,0
20230629,180900,157205330,3200,3200,3200,3200,0
20230629,180800,157205330,3200,3200,3200,3200,0
20230629,180700,157205330,3200,3200,3200,3200,0
20230629,180600,157205330,3200,3200,3200,3200,0
20230629,180500,157205330,3200,3200,3200,3200,0
20230629,180400,157205330,3200,3200,3200,3200,0
20230629,180300,157205330,3200,3200,3200,3200,0
20230629,180200,157205330,3200,3200,3200,3200,0
20230629,180100,157205330,3200,3200,3200,3200,0
20230629,180000,157205330,3200,3200,3200,3200,0
20230629,175900,157205330,3200,3200,3200,3200,2130
20230629,175800,157205330,3200,3200,3200,3200,0
20230629,175700,157205330,3200,3200,3200,3200,0
20230629,175600,157205330,3200,3200,3200,3200,0
20230629,175500,157205330,3200,3200,3200,3200,0
20230629,175400,157205330,3200,3200,3200,3200,0
20230629,175300,157205330,3200,3200,3200,3200,0
20230629,175200,157205330,3200,3200,3200,3200,0
20230629,175100,157205330,3200,3200,3200,3200,0
20230629,175000,157205330,3200,3200,3200,3200,0
20230629,174900,157205330,3200,3200,3200,3200,0
20230629,174800,157205330,3200,3200,3200,3200,0
20230629,174700,157205330,3200,3200,3200,3200,0
20230629,174600,157205330,3200,3200,3200,3200,0
20230629,174500,157205330,3200,3200,3200,3200,0
20230629,174400,157205330,3200,3200,3200,3200,0
20230629,174300,157205330,3200,3200,3200,3200,0
20230629,174200,157205330,3200,3200,3200,3200,0
20230629,174100,157205330,3200,3200,3200,3200,0
20230629,174000,157205330,3200,3200,3200,3200,0
20230629,173900,157205330,3200,3200,3200,3200,0
20230629,173800,157205330,3200,3200,3200,3200,0
20230629,173700,157205330,3200,3200,3200,3200,0
20230629,173600,157205330,3200,3200,3200,3200,0
20230629,173500,157205330,3200,3200,3200,3200,0
20230629,173400,157205330,3200,3200,3200,3200,0
20230629,173300,157205330,3200,3200,3200,3200,0
20230629,173200,157205330,3200,3200,3200,3200,0
20230629,173100,157205330,3200,3200,3200,3200,0
20230629,173000,157205330,3200,3200,3200,3200,0
20230629,172900,157205330,3200,3200,3200,3200,2130
20230629,172800,157205330,3200,3200,3200,3200,0
20230629,172700,157205330,3200,3200,3200,3200,0
20230629,172600,157205330,3200,3200,3200,3200,0
20230629,172500,157205330,3200,3200,3200,3200,0
20230629,172400,157205330,3200,3200,3200,3200,0
20230629,172300,157205330,3200,3200,3200,3200,0
20230629,172200,157205330,3200,3200,3200,3200,0
20230629,172100,157205330,3200,3200,3200,3200,0
20230629,172000,157205330,3200,3200,3200,3200,0
20230629,171900,157205330,3200,3200,3200,3200,0
20230629,171800,157205330,3200,3200,3200,3200,0
20230629,171700,157205330,3200,3200,3200,3200,0
20230629,171600,157205330,3200,3200,3200,3200,0
20230629,171500,157205330,3200,3200,3200,3200,0
20230629,171400,157205330,3200,3200,3200,3200,0
20230629,171300,157205330,3200,3200,3200,3200,0
20230629,171200,157205330,3200,3200,3200,3200,0
20230629,171100,157205330,3200,3200,3200,3200,0
20230629,171000,157205330,3200,3200,3200,3200,0
20230629,170900,157205330,3200,3200,3200,3200,0
20230629,170800,157205330,3200,3200,3200,3200,0
20230629,170700,157205330,3200,3200,3200,3200,0
20230629,170600,157205330,3200,3200,3200,3200,0
20230629,170500,157205330,3200,3200,3200,3200,0
20230629,170400,157205330,3200,3200,3200,3200,0
20230629,170300,157205330,3200,3200,3200,3200,0
20230629,170200,157205330,3200,3200,3200,3200,0
20230629,170100,157205330,3200,3200,3200,3200,0
20230629,170000,157205330,3200,3200,3200,3200,0
20230629,165900,157205330,3200,3200,3200,3200,2130
20230629,165800,157205330,3200,3200,3200,3200,0
20230629,165700,157205330,3200,3200,3200,3200,0
20230629,165600,157205330,3200,3200,3200,3200,0
20230629,165500,157205330,3200,3200,3200,3200,0
20230629,165400,157205330,3200,3200,3200,3200,0
20230629,165300,157205330,3200,3200,3200,3200,0
20230629,165200,157205330,3200,3200,3200,3200,0
20230629,165100,157205330,3200,3200,3200,3200,0
20230629,165000,157205330,3200,3200,3200,3200,0
20230629,164900,157205330,3200,3200,3200,3200,0
20230629,164800,157205330,3200,3200,3200,3200,0
20230629,164700,157205330,3200,3200,3200,3200,0
20230629,164600,157205330,3200,3200,3200,3200,0
20230629,164500,157205330,3200,3200,3200,3200,0
20230629,164400,157205330,3200,3200,3200,3200,0
20230629,164300,157205330,3200,3200,3200,3200,0
20230629,164200,157205330,3200,3200,3200,3200,0
20230629,164100,157205330,3200,3200,3200,3200,0
20230629,164000,157205330,3200,3200,3200,3200,0
20230629,163900,157205330,3200,3200,3200,3200,0
20230629,163800,157205330,3200,3200,3200,3200,0
20230629,163700,157205330,3200,3200,3200,3200,0
20230629,163600,157205330,3200,3200,3200,3200,0
20230629,163500,157205330,3200,3200,3200,3200,0
20230629,163400,157205330,3200,3200,3200,3200,0
20230629,163300,157205330,3200,3200,3200,3200,0
20230629,163200,157205330,3200,3200,3200,3200,0
20230629,163100,157205330,3200,3200,3200,3200,0
20230629,163000,157205330,3200,3200,3200,3200,0
20230629,162900,157205330,3200,3200,3200,3200,2130
20230629,162800,157205330,3200,3200,3200,3200,0
20230629,162700,157205330,3200,3200,3200,3200,0
20230629,162600,157205330,3200,3200,3200,3200,0
20230629,162500,157205330,3200,3200,3200,3200,0
20230629,162400,157205330,3200,3200,3200,3200,0
20230629,162300,157205330,3200,3200,3200,3200,0
20230629,162200,157205330,3200,3200,3200,3200,0
20230629,162100,157205330,3200,3200,3200,3200,0
20230629,162000,157205330,3200,3200,3200,3200,0
20230629,161900,157205330,3200,3200,3200,3200,0
20230629,161800,157205330,3200,3200,3200,3200,0
20230629,161700,157205330,3200,3200,3200,3200,0
20230629,161600,157205330,3200,3200,3200,3200,0
20230629,161500,157205330,3200,3200,3200,3200,0
20230629,161400,157205330,3200,3200,3200,3200,0
20230629,161300,157205330,3200,3200,3200,3200,0
20230629,161200,157205330,3200,3200,3200,3200,0
20230629,161100,157205330,3200,3200,3200,3200,0
20230629,161000,157205330,3200,3200,3200,3200,0
20230629,160900,157205330,3200,3200,3200,3200,0
20230629,160800,157205330,3200,3200,3200,3200,0
20230629,160700,157205330,3200,3200,3200,3200,0
20230629,160600,157205330,3200,3200,3200,3200,0
20230629,160500,157205330,3200,3200,3200,3200,0
20230629,160400,157205330,3200,3200,3200,3200,0
20230629,160300,157205330,3200,3200,3200,3200,0
20230629,160200,157205330,3200,3200,3200,3200,0
20230629,160100,157205330,3200,3200,3200,3200,0
20230629,160000,157205330,3200,3200,3200,3200,0
20230629,155900,157205330,3200,3200,3200,3200,2130
20230629,155800,157205330,3200,3200,3200,3200,0
20230629,155700,157205330,3200,3200,3200,3200,0
20230629,155600,157205330,3200,3200,3200,3200,0
20230629,155500,157205330,3200,3200,3200,3200,0
20230629,155400,157205330,3200,3200,3200,3200,0
20230629,155300,157205330,3200,3200,3200,3200,0
20230629,155200,157205330,3200,3200,3200,3200,0
20230629,155100,157205330,3200,3200,3200,3200,0
20230629,155000,157205330,3200,3200,3200,3200,0
20230629,154900,157205330,3200,3200,3200,3200,0
20230629,154800,157205330,3200,3200,3200,3200,0
20230629,154700,157205330,3200,3200,3200,3200,0
20230629,154600,157205330,3200,3200,3200,3200,0
20230629,154500,157205330,3200,3200,3200,3200,0
20230629,154400,157205330,3200,3200,3200,3200,0
20230629,154300,157205330,3200,3200,3200,3200,0
20230629,154200,157205330,3200,3200,3200,3200,0
20230629,154100,157205330,3200,3200,3200,3200,0
20230629,154000,157205330,3200,3200,3200,3200,0
20230629,153900,157205330,3200,3200,3200,3200,0
20230629,153800,157205330,3200,3200,3200,3200,0
20230629,153700,157205330,3200,3200,3200,3200,0
20230629,153600,157205330,3200,3200,3200,3200,0
20230629,153500,157205330,3200,3200,3200,3200,0
20230629,153400,157205330,3200,3200,3200,3200,0
20230629,153300,157205330,3200,3200,3200,3200,0
20230629,153200,157205330,3200,3200,3200,3200,0
20230629,153100,157205330,3200,3200,3200,3200,0
20230629,153000,157205330,3200,3200,3200,3200,2130
20230629,152900,150389330,3210,3210,3210,3210,0
20230629,152800,150389330,3210,3210,3210,3210,0
20230629,152700,150389330,3210,3210,3210,3210,0
20230629,152600,150389330,3210,3210,3210,3210,0
20230629,152500,150389330,3210,3210,3210,3210,0
20230629,152400,150389330,3210,3210,3210,3210,0
20230629,152300,150389330,3210,3210,3210,3210,0
20230629,152200,150389330,3210,3210,3210,3210,0
20230629,152100,150389330,3210,3210,3210,3210,0
20230629,152000,150389330,3210,3210,3210,3210,0
20230629,151900,150389330,3210,3210,3210,3210,208
20230629,151800,149721650,3215,3215,3215,3215,261
20230629,151700,148882535,3220,3215,3220,3215,41
20230629,151600,148750555,3220,3220,3220,3220,50
20230629,151500,148589555,3220,3220,3220,3220,6
20230629,151400,148570235,3220,3220,3220,3220,0
20230629,151300,148570235,3220,3220,3220,3220,0
20230629,151200,148570235,3220,3220,3220,3220,8
20230629,151100,148544475,3220,3220,3220,3220,8
20230629,151000,148518715,3220,3220,3220,3220,14
20230629,150900,148473635,3220,3220,3230,3220,1573
20230629,150800,143408555,3215,3220,3220,3215,312
20230629,150700,142403920,3220,3220,3220,3220,20
20230629,150600,142339520,3225,3225,3225,3225,0
20230629,150500,142339520,3225,3225,3225,3225,0
20230629,150400,142339520,3225,3220,3225,3220,6
20230629,150300,142320195,3220,3220,3220,3220,93
20230629,150200,142020735,3220,3220,3220,3220,0
20230629,150100,142020735,3220,3220,3220,3220,0
20230629,150000,142020735,3220,3220,3220,3220,0
20230629,145900,142020735,3220,3220,3220,3220,0
20230629,145800,142020735,3220,3220,3220,3220,0
20230629,145700,142020735,3220,3220,3220,3220,0
20230629,145600,142020735,3220,3220,3220,3220,2
20230629,145500,142014295,3225,3225,3225,3225,2
20230629,145400,142007845,3225,3225,3225,3225,0
20230629,145300,142007845,3225,3225,3225,3225,0
20230629,145200,142007845,3225,3225,3225,3225,1
20230629,145100,142004620,3215,3215,3215,3215,0
20230629,145000,142004620,3215,3215,3215,3215,0
20230629,144900,142004620,3215,3215,3215,3215,0
20230629,144800,142004620,3215,3215,3215,3215,0
20230629,144700,142004620,3215,3215,3215,3215,0
20230629,144600,142004620,3215,3215,3215,3215,0
20230629,144500,142004620,3215,3215,3215,3215,0
20230629,144400,142004620,3215,3215,3215,3215,0
20230629,144300,142004620,3215,3220,3225,3215,17
20230629,144200,141949850,3220,3220,3220,3220,0
20230629,144100,141949850,3220,3220,3220,3220,22
20230629,144000,141879010,3225,3225,3230,3225,4
20230629,143900,141866105,3230,3225,3230,3225,3
20230629,143800,141856425,3220,3220,3220,3220,55
20230629,143700,141679325,3220,3220,3220,3220,1
20230629,143600,141676105,3230,3215,3230,3215,5
20230629,143500,141660005,3205,3205,3205,3205,0
20230629,143400,141660005,3205,3205,3205,3205,0
20230629,143300,141660005,3205,3205,3205,3205,0
20230629,143200,141660005,3205,3205,3205,3205,0
20230629,143100,141660005,3205,3205,3205,3205,0
20230629,143000,141660005,3205,3205,3205,3205,0
20230629,142900,141660005,3205,3205,3205,3205,0
20230629,142800,141660005,3205,3205,3205,3205,0
20230629,142700,141660005,3205,3205,3205,3205,0
20230629,142600,141660005,3205,3205,3205,3205,1900
20230629,142500,135570505,3205,3205,3205,3205,0
20230629,142400,135570505,3205,3205,3205,3205,0
20230629,142300,135570505,3205,3210,3210,3205,80
20230629,142200,135314055,3205,3205,3205,3205,0
20230629,142100,135314055,3205,3205,3205,3205,0
20230629,142000,135314055,3205,3205,3205,3205,0
20230629,141900,135314055,3205,3205,3205,3205,0
20230629,141800,135314055,3205,3205,3205,3205,9
20230629,141700,135285210,3205,3205,3205,3205,0
20230629,141600,135285210,3205,3205,3205,3205,0
20230629,141500,135285210,3205,3205,3205,3205,0
20230629,141400,135285210,3205,3205,3205,3205,0
20230629,141300,135285210,3205,3205,3205,3205,0
20230629,141200,135285210,3205,3205,3205,3205,0
20230629,141100,135285210,3205,3205,3205,3205,0
20230629,141000,135285210,3205,3205,3205,3205,0
20230629,140900,135285210,3205,3205,3205,3205,0
20230629,140800,135285210,3205,3205,3205,3205,0
20230629,140700,135285210,3205,3205,3205,3205,0
20230629,140600,135285210,3205,3205,3205,3205,0
20230629,140500,135285210,3205,3205,3205,3205,3
20230629,140400,135275595,3205,3210,3210,3205,62
20230629,140300,135076825,3210,3210,3210,3210,29
20230629,140200,134983735,3210,3210,3210,3210,3
20230629,140100,134974105,3210,3215,3215,3210,104
20230629,140000,134639765,3215,3215,3215,3215,0
20230629,135900,134639765,3215,3215,3215,3215,0
20230629,135800,134639765,3215,3215,3215,3215,0
20230629,135700,134639765,3215,3215,3215,3215,0
20230629,135600,134639765,3215,3215,3215,3215,0
20230629,135500,134639765,3215,3215,3215,3215,0
20230629,135400,134639765,3215,3215,3215,3215,0
20230629,135300,134639765,3215,3215,3215,3215,0
20230629,135200,134639765,3215,3215,3215,3215,0
20230629,135100,134639765,3215,3215,3215,3215,0
20230629,135000,134639765,3215,3215,3215,3215,0
20230629,134900,134639765,3215,3215,3215,3215,0
20230629,134800,134639765,3215,3215,3215,3215,1
20230629,134700,134636550,3210,3210,3210,3210,0
20230629,134600,134636550,3210,3210,3210,3210,48
20230629,134500,134482470,3230,3210,3230,3210,9
20230629,134400,134453550,3210,3215,3235,3210,157
20230629,134300,133949335,3205,3205,3205,3205,49
20230629,134200,133792290,3210,3210,3210,3210,0
20230629,134100,133792290,3210,3210,3210,3210,32
20230629,134000,133689570,3210,3210,3210,3210,32
20230629,133900,133586850,3205,3210,3210,3205,8
20230629,133800,133561175,3205,3205,3205,3205,0
20230629,133700,133561175,3205,3210,3210,3205,33
20230629,133600,133455355,3215,3215,3215,3215,0
20230629,133500,133455355,3215,3215,3215,3215,0
20230629,133400,133455355,3215,3215,3215,3215,1
20230629,133300,133452140,3210,3215,3215,3210,8
20230629,133200,133426455,3215,3215,3215,3215,3
20230629,133100,133416810,3215,3220,3220,3215,3
20230629,133000,133407160,3235,3200,3235,3200,200
20230629,132900,132766435,3210,3210,3210,3210,94
20230629,132800,132464695,3205,3205,3205,3205,0
20230629,132700,132464695,3205,3205,3205,3205,0
20230629,132600,132464695,3205,3205,3210,3205,231
20230629,132500,131723630,3210,3210,3210,3210,30
20230629,132400,131627330,3215,3215,3215,3215,0
20230629,132300,131627330,3215,3215,3215,3215,0
20230629,132200,131627330,3215,3210,3215,3210,41
20230629,132100,131495710,3210,3210,3210,3210,0
20230629,132000,131495710,3210,3210,3210,3210,0
20230629,131900,131495710,3210,3210,3210,3210,25
20230629,131800,131415460,3200,3200,3200,3200,0
20230629,131700,131415460,3200,3200,3200,3200,0
20230629,131600,131415460,3200,3200,3200,3200,0
20230629,131500,131415460,3200,3200,3200,3200,0
20230629,131400,131415460,3200,3200,3200,3200,0
20230629,131300,131415460,3200,3200,3200,3200,14
20230629,131200,131370660,3210,3210,3210,3210,20
20230629,131100,131306460,3210,3210,3210,3210,5
20230629,131000,131290410,3200,3200,3200,3200,0
20230629,130900,131290410,3200,3200,3200,3200,0
20230629,130800,131290410,3200,3200,3200,3200,0
20230629,130700,131290410,3200,3200,3200,3200,0
20230629,130600,131290410,3200,3200,3200,3200,0
20230629,130500,131290410,3200,3200,3200,3200,0
20230629,130400,131290410,3200,3200,3200,3200,400
20230629,130300,130010410,3210,3210,3210,3210,0
20230629,130200,130010410,3210,3210,3210,3210,77
20230629,130100,129763240,3210,3210,3210,3210,0
20230629,130000,129763240,3210,3210,3210,3210,0
20230629,125900,129763240,3210,3210,3210,3210,0
20230629,125800,129763240,3210,3210,3210,3210,0
20230629,125700,129763240,3210,3210,3210,3210,5
20230629,125600,129747190,3205,3205,3205,3205,0
20230629,125500,129747190,3205,3205,3205,3205,0
20230629,125400,129747190,3205,3205,3205,3205,135
20230629,125300,129314515,3205,3205,3205,3205,0
20230629,125200,129314515,3205,3205,3205,3205,0
20230629,125100,129314515,3205,3205,3205,3205,0
20230629,125000,129314515,3205,3205,3205,3205,0
20230629,124900,129314515,3205,3205,3205,3205,1
20230629,124800,129311310,3205,3205,3205,3205,62
20230629,124700,129112600,3205,3205,3205,3205,3
20230629,124600,129102985,3205,3205,3205,3205,309
20230629,124500,128112640,3210,3210,3210,3210,0
20230629,124400,128112640,3210,3210,3210,3210,0
20230629,124300,128112640,3210,3210,3210,3210,0
20230629,124200,128112640,3210,3210,3210,3210,0
20230629,124100,128112640,3210,3210,3210,3210,0
20230629,124000,128112640,3210,3210,3210,3210,0
20230629,123900,128112640,3210,3210,3210,3210,0
20230629,123800,128112640,3210,3210,3210,3210,0
20230629,123700,128112640,3210,3210,3210,3210,0
20230629,123600,128112640,3210,3210,3210,3210,100
20230629,123500,127791640,3205,3205,3205,3205,39
20230629,123400,127666645,3205,3205,3205,3205,0
20230629,123300,127666645,3205,3205,3205,3205,0
20230629,123200,127666645,3205,3205,3205,3205,0
20230629,123100,127666645,3205,3205,3205,3205,0
20230629,123000,127666645,3205,3205,3205,3205,0
20230629,122900,127666645,3205,3205,3205,3205,0
20230629,122800,127666645,3205,3205,3205,3205,0
20230629,122700,127666645,3205,3205,3205,3205,1
20230629,122600,127663440,3205,3205,3205,3205,0
20230629,122500,127663440,3205,3205,3205,3205,0
20230629,122400,127663440,3205,3205,3205,3205,0
20230629,122300,127663440,3205,3205,3205,3205,0
20230629,122200,127663440,3205,3205,3205,3205,261
20230629,122100,126826935,3205,3205,3205,3205,0
20230629,122000,126826935,3205,3205,3205,3205,0
20230629,121900,126826935,3205,3205,3205,3205,5
20230629,121800,126810910,3200,3200,3200,3200,0
20230629,121700,126810910,3200,3205,3205,3200,130
20230629,121600,126394310,3205,3205,3205,3205,4
20230629,121500,126381490,3205,3205,3205,3205,5
20230629,121400,126365465,3205,3205,3210,3205,9
20230629,121300,126336610,3210,3210,3210,3210,20
20230629,121200,126272410,3210,3195,3210,3195,1201
20230629,121100,122432400,3200,3205,3205,3200,1452
20230629,121000,117784700,3210,3210,3210,3210,0
20230629,120900,117784700,3210,3210,3210,3210,0
20230629,120800,117784700,3210,3210,3210,3210,0
20230629,120700,117784700,3210,3210,3210,3210,0
20230629,120600,117784700,3210,3210,3210,3210,0
20230629,120500,117784700,3210,3210,3210,3210,0
20230629,120400,117784700,3210,3210,3210,3210,22
20230629,120300,117714080,3210,3210,3210,3210,0
20230629,120200,117714080,3210,3210,3210,3210,0
20230629,120100,117714080,3210,3225,3225,3210,734
20230629,120000,115354515,3235,3235,3235,3235,30
20230629,115900,115257465,3235,3230,3235,3230,2
20230629,115800,115251000,3220,3220,3220,3220,0
20230629,115700,115251000,3220,3220,3220,3220,0
20230629,115600,115251000,3220,3220,3220,3220,0
20230629,115500,115251000,3220,3220,3220,3220,0
20230629,115400,115251000,3220,3230,3235,3220,956
20230629,115300,112167905,3225,3225,3225,3225,0
20230629,115200,112167905,3225,3225,3225,3225,11
20230629,115100,112132430,3225,3230,3230,3225,294
20230629,115000,111182865,3235,3235,3235,3235,0
20230629,114900,111182865,3235,3235,3235,3235,30
20230629,114800,111085815,3235,3235,3235,3235,0
20230629,114700,111085815,3235,3235,3235,3235,0
20230629,114600,111085815,3235,3235,3235,3235,0
20230629,114500,111085815,3235,3235,3235,3235,0
20230629,114400,111085815,3235,3235,3235,3235,287
20230629,114300,110157370,3225,3240,3240,3225,516
20230629,114200,108490640,3225,3225,3240,3225,684
20230629,114100,106284645,3240,3240,3240,3240,0
20230629,114000,106284645,3240,3240,3240,3240,0
20230629,113900,106284645,3240,3225,3240,3225,5
20230629,113800,106268480,3215,3215,3215,3215,0
20230629,113700,106268480,3215,3215,3215,3215,0
20230629,113600,106268480,3215,3215,3215,3215,0
20230629,113500,106268480,3215,3215,3215,3215,1
20230629,113400,106265265,3225,3225,3225,3225,0
20230629,113300,106265265,3225,3210,3240,3210,2001
20230629,113200,99808765,3200,3200,3200,3200,32
20230629,113100,99706365,3210,3210,3210,3210,0
20230629,113000,99706365,3210,3210,3210,3210,0
20230629,112900,99706365,3210,3220,3220,3210,845
20230629,112800,96993435,3220,3220,3220,3220,0
20230629,112700,96993435,3220,3220,3220,3220,2
20230629,112600,96986995,3220,3220,3220,3220,0
20230629,112500,96986995,3220,3210,3220,3210,9
20230629,112400,96958070,3210,3210,3210,3210,4
20230629,112300,96945230,3210,3210,3210,3210,108
20230629,112200,96598550,3220,3220,3220,3220,1
20230629,112100,96595330,3230,3210,3230,3210,5
20230629,112000,96579220,3210,3210,3210,3210,768
20230629,111900,94113940,3210,3210,3210,3210,0
20230629,111800,94113940,3210,3200,3210,3200,1002
20230629,111700,90907525,3200,3200,3200,3200,0
20230629,111600,90907525,3200,3200,3200,3200,1
20230629,111500,90904325,3200,3200,3200,3200,317
20230629,111400,89889925,3200,3200,3200,3200,0
20230629,111300,89889925,3200,3200,3200,3200,1
20230629,111200,89886725,3200,3200,3200,3200,31
20230629,111100,89787525,3200,3200,3200,3200,15
20230629,111000,89739525,3200,3200,3200,3200,414
20230629,110900,88414725,3200,3200,3200,3200,0
20230629,110800,88414725,3200,3200,3200,3200,0
20230629,110700,88414725,3200,3200,3200,3200,0
20230629,110600,88414725,3200,3200,3200,3200,0
20230629,110500,88414725,3200,3200,3200,3200,0
20230629,110400,88414725,3200,3205,3205,3200,620
20230629,110300,86429935,3205,3205,3205,3205,661
20230629,110200,84311430,3205,3205,3205,3205,0
20230629,110100,84311430,3205,3205,3205,3205,50
20230629,110000,84151180,3205,3205,3205,3205,89
20230629,105900,83865935,3210,3220,3220,3210,1886
20230629,105800,77810600,3220,3220,3220,3220,1
20230629,105700,77807380,3230,3230,3230,3230,0
20230629,105600,77807380,3230,3225,3230,3215,35
20230629,105500,77694805,3215,3215,3215,3215,0
20230629,105400,77694805,3215,3215,3215,3215,0
20230629,105300,77694805,3215,3210,3215,3210,981
20230629,105200,74542460,3210,3210,3210,3210,0
20230629,105100,74542460,3210,3210,3210,3210,41
20230629,105000,74410850,3205,3205,3205,3205,4
20230629,104900,74398030,3210,3215,3215,3205,1232
20230629,104800,70443245,3210,3210,3210,3210,0
20230629,104700,70443245,3210,3215,3235,3210,5
20230629,104600,70427150,3210,3215,3215,3210,174
20230629,104500,69868570,3215,3220,3220,3215,3370
20230629,104400,59018360,3225,3225,3225,3225,267
20230629,104300,58157285,3225,3225,3225,3225,243
20230629,104200,57373610,3225,3225,3225,3225,7
20230629,104100,57351035,3230,3230,3230,3230,197
20230629,104000,56714725,3225,3225,3225,3225,0
20230629,103900,56714725,3225,3225,3225,3225,149
20230629,103800,56234200,3225,3225,3225,3225,0
20230629,103700,56234200,3225,3230,3235,3225,7
20230629,103600,56211595,3225,3230,3235,3225,3
20230629,103500,56201905,3225,3220,3225,3220,8
20230629,103400,56176110,3225,3225,3225,3225,0
20230629,103300,56176110,3225,3230,3230,3225,366
20230629,103200,54995210,3230,3230,3230,3230,0
20230629,103100,54995210,3230,3230,3230,3230,1
20230629,103000,54991980,3235,3235,3235,3230,1234
20230629,102900,51006045,3240,3235,3240,3235,8
20230629,102800,50980160,3235,3230,3235,3230,172
20230629,102700,50424565,3235,3230,3235,3230,19
20230629,102600,50363175,3230,3230,3230,3230,115
20230629,102500,49991725,3230,3235,3235,3230,313
20230629,102400,48979230,3230,3230,3230,3230,0
20230629,102300,48979230,3230,3230,3230,3230,0
20230629,102200,48979230,3230,3230,3230,3230,0
20230629,102100,48979230,3230,3230,3230,3230,10
20230629,102000,48946930,3240,3235,3240,3235,346
20230629,101900,47827615,3230,3235,3235,3230,2
20230629,101800,47821150,3225,3235,3235,3225,8
20230629,101700,47795315,3225,3230,3235,3220,496
20230629,101600,46195700,3230,3230,3235,3225,32
20230629,101500,46092200,3235,3235,3235,3230,341
20230629,101400,44990760,3240,3235,3240,3230,100
20230629,101300,44667695,3240,3240,3240,3240,0
20230629,101200,44667695,3240,3240,3240,3235,434
20230629,101100,43263640,3235,3240,3240,3235,92
20230629,101000,42966010,3235,3240,3240,3235,277
20230629,100900,42069760,3240,3240,3240,3240,0
20230629,100800,42069760,3240,3250,3250,3240,82
20230629,100700,41803775,3250,3250,3250,3250,0
20230629,100600,41803775,3250,3245,3250,3245,2
20230629,100500,41797280,3245,3245,3245,3245,9
20230629,100400,41768075,3250,3250,3250,3250,0
20230629,100300,41768075,3250,3250,3250,3250,0
20230629,100200,41768075,3250,3250,3250,3250,8
20230629,100100,41742075,3255,3255,3255,3255,7
20230629,100000,41719290,3255,3255,3255,3255,0
20230629,095900,41719290,3255,3255,3255,3255,3
20230629,095800,41709525,3245,3245,3245,3245,0
20230629,095700,41709525,3245,3245,3245,3245,0
20230629,095600,41709525,3245,3245,3245,3245,0
20230629,095500,41709525,3245,3245,3245,3245,0
20230629,095400,41709525,3245,3245,3245,3245,0
20230629,095300,41709525,3245,3245,3245,3245,0
20230629,095200,41709525,3245,3240,3245,3240,1132
20230629,095100,38039685,3245,3250,3250,3245,1366
20230629,095000,33602275,3255,3255,3255,3255,22
20230629,094900,33530665,3260,3265,3265,3260,23
20230629,094800,33455680,3260,3260,3260,3260,1
20230629,094700,33452420,3260,3260,3260,3260,133
20230629,094600,33018840,3260,3260,3260,3260,157
20230629,094500,32507020,3260,3260,3260,3260,106
20230629,094400,32161460,3260,3260,3265,3260,40
20230629,094300,32031055,3250,3265,3265,3250,31
20230629,094200,31930080,3270,3265,3270,3265,6
20230629,094100,31910465,3260,3260,3260,3260,0
20230629,094000,31910465,3260,3270,3270,3260,200
20230629,093900,31258330,3270,3280,3280,3270,306
20230629,093800,30257145,3280,3280,3280,3280,0
20230629,093700,30257145,3280,3280,3280,3280,6
20230629,093600,30237465,3280,3270,3280,3270,157
20230629,093500,29723035,3270,3265,3270,3265,2
20230629,093400,29716500,3265,3265,3265,3265,0
20230629,093300,29716500,3265,3265,3265,3265,0
20230629,093200,29716500,3265,3265,3265,3265,1
20230629,093100,29713235,3260,3245,3260,3245,135
20230629,093000,29275140,3245,3255,3255,3240,4384
20230629,092900,15052290,3260,3260,3260,3260,11
20230629,092800,15016430,3250,3250,3250,3250,50
20230629,092700,14853930,3255,3255,3255,3255,179
20230629,092600,14271285,3265,3265,3265,3265,44
20230629,092500,14127625,3260,3260,3260,3260,79
20230629,092400,13870085,3265,3270,3270,3265,12
20230629,092300,13830855,3270,3270,3270,3270,0
20230629,092200,13830855,3270,3260,3280,3260,29
20230629,092100,13736135,3265,3275,3275,3265,14
20230629,092000,13690395,3280,3265,3280,3265,150
20230629,091900,13200555,3265,3265,3265,3265,21
20230629,091800,13131990,3265,3265,3265,3265,91
20230629,091700,12834875,3265,3265,3265,3265,44
20230629,091600,12691215,3255,3260,3260,3255,123
20230629,091500,12290845,3255,3255,3255,3255,161
20230629,091400,11766790,3260,3260,3260,3260,10
20230629,091300,11734190,3260,3265,3265,3260,144
20230629,091200,11264710,3260,3255,3260,3250,28
20230629,091100,11173560,3250,3250,3250,3250,76
20230629,091000,10926560,3250,3245,3250,3245,445
20230629,090900,9482425,3245,3255,3255,3245,400
20230629,090800,8184150,3255,3255,3255,3255,0
20230629,090700,8184150,3255,3255,3255,3255,11
20230629,090600,8148345,3260,3260,3260,3260,621
20230629,090500,6123885,3260,3260,3260,3260,50
20230629,090400,5960885,3265,3265,3265,3265,0
20230629,090300,5960885,3265,3255,3265,3255,2
20230629,090200,5954365,3255,3255,3255,3255,12
20230629,090100,5915305,3240,3240,3240,3240,0
20230629,090000,5915305,3240,3245,3245,3240,1823