KissMeData/023790/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190000,53230890,2300,2300,2300,2300,407
20230629,185900,53230890,2300,2300,2300,2300,0
20230629,185800,53230890,2300,2300,2300,2300,0
20230629,185700,53230890,2300,2300,2300,2300,0
20230629,185600,53230890,2300,2300,2300,2300,0
20230629,185500,53230890,2300,2300,2300,2300,0
20230629,185400,53230890,2300,2300,2300,2300,0
20230629,185300,53230890,2300,2300,2300,2300,0
20230629,185200,53230890,2300,2300,2300,2300,0
20230629,185100,53230890,2300,2300,2300,2300,0
20230629,185000,53230890,2300,2300,2300,2300,0
20230629,184900,53230890,2300,2300,2300,2300,0
20230629,184800,53230890,2300,2300,2300,2300,0
20230629,184700,53230890,2300,2300,2300,2300,0
20230629,184600,53230890,2300,2300,2300,2300,0
20230629,184500,53230890,2300,2300,2300,2300,0
20230629,184400,53230890,2300,2300,2300,2300,0
20230629,184300,53230890,2300,2300,2300,2300,0
20230629,184200,53230890,2300,2300,2300,2300,0
20230629,184100,53230890,2300,2300,2300,2300,0
20230629,184000,53230890,2300,2300,2300,2300,0
20230629,183900,53230890,2300,2300,2300,2300,0
20230629,183800,53230890,2300,2300,2300,2300,0
20230629,183700,53230890,2300,2300,2300,2300,0
20230629,183600,53230890,2300,2300,2300,2300,0
20230629,183500,53230890,2300,2300,2300,2300,0
20230629,183400,53230890,2300,2300,2300,2300,0
20230629,183300,53230890,2300,2300,2300,2300,0
20230629,183200,53230890,2300,2300,2300,2300,0
20230629,183100,53230890,2300,2300,2300,2300,0
20230629,183000,53230890,2300,2300,2300,2300,407
20230629,182900,53230890,2300,2300,2300,2300,0
20230629,182800,53230890,2300,2300,2300,2300,0
20230629,182700,53230890,2300,2300,2300,2300,0
20230629,182600,53230890,2300,2300,2300,2300,0
20230629,182500,53230890,2300,2300,2300,2300,0
20230629,182400,53230890,2300,2300,2300,2300,0
20230629,182300,53230890,2300,2300,2300,2300,0
20230629,182200,53230890,2300,2300,2300,2300,0
20230629,182100,53230890,2300,2300,2300,2300,0
20230629,182000,53230890,2300,2300,2300,2300,0
20230629,181900,53230890,2300,2300,2300,2300,0
20230629,181800,53230890,2300,2300,2300,2300,0
20230629,181700,53230890,2300,2300,2300,2300,0
20230629,181600,53230890,2300,2300,2300,2300,0
20230629,181500,53230890,2300,2300,2300,2300,0
20230629,181400,53230890,2300,2300,2300,2300,0
20230629,181300,53230890,2300,2300,2300,2300,0
20230629,181200,53230890,2300,2300,2300,2300,0
20230629,181100,53230890,2300,2300,2300,2300,0
20230629,181000,53230890,2300,2300,2300,2300,0
20230629,180900,53230890,2300,2300,2300,2300,0
20230629,180800,53230890,2300,2300,2300,2300,0
20230629,180700,53230890,2300,2300,2300,2300,0
20230629,180600,53230890,2300,2300,2300,2300,0
20230629,180500,53230890,2300,2300,2300,2300,0
20230629,180400,53230890,2300,2300,2300,2300,0
20230629,180300,53230890,2300,2300,2300,2300,0
20230629,180200,53230890,2300,2300,2300,2300,0
20230629,180100,53230890,2300,2300,2300,2300,0
20230629,180000,53230890,2300,2300,2300,2300,407
20230629,175900,53230890,2300,2300,2300,2300,0
20230629,175800,53230890,2300,2300,2300,2300,0
20230629,175700,53230890,2300,2300,2300,2300,0
20230629,175600,53230890,2300,2300,2300,2300,0
20230629,175500,53230890,2300,2300,2300,2300,0
20230629,175400,53230890,2300,2300,2300,2300,0
20230629,175300,53230890,2300,2300,2300,2300,0
20230629,175200,53230890,2300,2300,2300,2300,0
20230629,175100,53230890,2300,2300,2300,2300,0
20230629,175000,53230890,2300,2300,2300,2300,0
20230629,174900,53230890,2300,2300,2300,2300,0
20230629,174800,53230890,2300,2300,2300,2300,0
20230629,174700,53230890,2300,2300,2300,2300,0
20230629,174600,53230890,2300,2300,2300,2300,0
20230629,174500,53230890,2300,2300,2300,2300,0
20230629,174400,53230890,2300,2300,2300,2300,0
20230629,174300,53230890,2300,2300,2300,2300,0
20230629,174200,53230890,2300,2300,2300,2300,0
20230629,174100,53230890,2300,2300,2300,2300,0
20230629,174000,53230890,2300,2300,2300,2300,0
20230629,173900,53230890,2300,2300,2300,2300,0
20230629,173800,53230890,2300,2300,2300,2300,0
20230629,173700,53230890,2300,2300,2300,2300,0
20230629,173600,53230890,2300,2300,2300,2300,0
20230629,173500,53230890,2300,2300,2300,2300,0
20230629,173400,53230890,2300,2300,2300,2300,0
20230629,173300,53230890,2300,2300,2300,2300,0
20230629,173200,53230890,2300,2300,2300,2300,0
20230629,173100,53230890,2300,2300,2300,2300,0
20230629,173000,53230890,2300,2300,2300,2300,407
20230629,172900,53230890,2300,2300,2300,2300,0
20230629,172800,53230890,2300,2300,2300,2300,0
20230629,172700,53230890,2300,2300,2300,2300,0
20230629,172600,53230890,2300,2300,2300,2300,0
20230629,172500,53230890,2300,2300,2300,2300,0
20230629,172400,53230890,2300,2300,2300,2300,0
20230629,172300,53230890,2300,2300,2300,2300,0
20230629,172200,53230890,2300,2300,2300,2300,0
20230629,172100,53230890,2300,2300,2300,2300,0
20230629,172000,53230890,2300,2300,2300,2300,0
20230629,171900,53230890,2300,2300,2300,2300,0
20230629,171800,53230890,2300,2300,2300,2300,0
20230629,171700,53230890,2300,2300,2300,2300,0
20230629,171600,53230890,2300,2300,2300,2300,0
20230629,171500,53230890,2300,2300,2300,2300,0
20230629,171400,53230890,2300,2300,2300,2300,0
20230629,171300,53230890,2300,2300,2300,2300,0
20230629,171200,53230890,2300,2300,2300,2300,0
20230629,171100,53230890,2300,2300,2300,2300,0
20230629,171000,53230890,2300,2300,2300,2300,0
20230629,170900,53230890,2300,2300,2300,2300,0
20230629,170800,53230890,2300,2300,2300,2300,0
20230629,170700,53230890,2300,2300,2300,2300,0
20230629,170600,53230890,2300,2300,2300,2300,0
20230629,170500,53230890,2300,2300,2300,2300,0
20230629,170400,53230890,2300,2300,2300,2300,0
20230629,170300,53230890,2300,2300,2300,2300,0
20230629,170200,53230890,2300,2300,2300,2300,0
20230629,170100,53230890,2300,2300,2300,2300,0
20230629,170000,53230890,2300,2300,2300,2300,407
20230629,165900,53230890,2300,2300,2300,2300,0
20230629,165800,53230890,2300,2300,2300,2300,0
20230629,165700,53230890,2300,2300,2300,2300,0
20230629,165600,53230890,2300,2300,2300,2300,0
20230629,165500,53230890,2300,2300,2300,2300,0
20230629,165400,53230890,2300,2300,2300,2300,0
20230629,165300,53230890,2300,2300,2300,2300,0
20230629,165200,53230890,2300,2300,2300,2300,0
20230629,165100,53230890,2300,2300,2300,2300,0
20230629,165000,53230890,2300,2300,2300,2300,0
20230629,164900,53230890,2300,2300,2300,2300,0
20230629,164800,53230890,2300,2300,2300,2300,0
20230629,164700,53230890,2300,2300,2300,2300,0
20230629,164600,53230890,2300,2300,2300,2300,0
20230629,164500,53230890,2300,2300,2300,2300,0
20230629,164400,53230890,2300,2300,2300,2300,0
20230629,164300,53230890,2300,2300,2300,2300,0
20230629,164200,53230890,2300,2300,2300,2300,0
20230629,164100,53230890,2300,2300,2300,2300,0
20230629,164000,53230890,2300,2300,2300,2300,0
20230629,163900,53230890,2300,2300,2300,2300,0
20230629,163800,53230890,2300,2300,2300,2300,0
20230629,163700,53230890,2300,2300,2300,2300,0
20230629,163600,53230890,2300,2300,2300,2300,0
20230629,163500,53230890,2300,2300,2300,2300,0
20230629,163400,53230890,2300,2300,2300,2300,0
20230629,163300,53230890,2300,2300,2300,2300,0
20230629,163200,53230890,2300,2300,2300,2300,0
20230629,163100,53230890,2300,2300,2300,2300,0
20230629,163000,53230890,2300,2300,2300,2300,407
20230629,162900,53230890,2300,2300,2300,2300,0
20230629,162800,53230890,2300,2300,2300,2300,0
20230629,162700,53230890,2300,2300,2300,2300,0
20230629,162600,53230890,2300,2300,2300,2300,0
20230629,162500,53230890,2300,2300,2300,2300,0
20230629,162400,53230890,2300,2300,2300,2300,0
20230629,162300,53230890,2300,2300,2300,2300,0
20230629,162200,53230890,2300,2300,2300,2300,0
20230629,162100,53230890,2300,2300,2300,2300,0
20230629,162000,53230890,2300,2300,2300,2300,0
20230629,161900,53230890,2300,2300,2300,2300,0
20230629,161800,53230890,2300,2300,2300,2300,0
20230629,161700,53230890,2300,2300,2300,2300,0
20230629,161600,53230890,2300,2300,2300,2300,0
20230629,161500,53230890,2300,2300,2300,2300,0
20230629,161400,53230890,2300,2300,2300,2300,0
20230629,161300,53230890,2300,2300,2300,2300,0
20230629,161200,53230890,2300,2300,2300,2300,0
20230629,161100,53230890,2300,2300,2300,2300,0
20230629,161000,53230890,2300,2300,2300,2300,0
20230629,160900,53230890,2300,2300,2300,2300,0
20230629,160800,53230890,2300,2300,2300,2300,0
20230629,160700,53230890,2300,2300,2300,2300,0
20230629,160600,53230890,2300,2300,2300,2300,0
20230629,160500,53230890,2300,2300,2300,2300,0
20230629,160400,53230890,2300,2300,2300,2300,0
20230629,160300,53230890,2300,2300,2300,2300,0
20230629,160200,53230890,2300,2300,2300,2300,0
20230629,160100,53230890,2300,2300,2300,2300,0
20230629,160000,53230890,2300,2300,2300,2300,407
20230629,155900,53230890,2300,2300,2300,2300,0
20230629,155800,53230890,2300,2300,2300,2300,0
20230629,155700,53230890,2300,2300,2300,2300,0
20230629,155600,53230890,2300,2300,2300,2300,0
20230629,155500,53230890,2300,2300,2300,2300,0
20230629,155400,53230890,2300,2300,2300,2300,0
20230629,155300,53230890,2300,2300,2300,2300,0
20230629,155200,53230890,2300,2300,2300,2300,0
20230629,155100,53230890,2300,2300,2300,2300,0
20230629,155000,53230890,2300,2300,2300,2300,0
20230629,154900,53230890,2300,2300,2300,2300,0
20230629,154800,53230890,2300,2300,2300,2300,0
20230629,154700,53230890,2300,2300,2300,2300,0
20230629,154600,53230890,2300,2300,2300,2300,0
20230629,154500,53230890,2300,2300,2300,2300,0
20230629,154400,53230890,2300,2300,2300,2300,0
20230629,154300,53230890,2300,2300,2300,2300,0
20230629,154200,53230890,2300,2300,2300,2300,0
20230629,154100,53230890,2300,2300,2300,2300,0
20230629,154000,53230890,2300,2300,2300,2300,0
20230629,153900,53230890,2300,2300,2300,2300,0
20230629,153800,53230890,2300,2300,2300,2300,0
20230629,153700,53230890,2300,2300,2300,2300,0
20230629,153600,53230890,2300,2300,2300,2300,0
20230629,153500,53230890,2300,2300,2300,2300,0
20230629,153400,53230890,2300,2300,2300,2300,0
20230629,153300,53230890,2300,2300,2300,2300,0
20230629,153200,53230890,2300,2300,2300,2300,0
20230629,153100,53230890,2300,2300,2300,2300,0
20230629,153000,53230890,2300,2300,2300,2300,814
20230629,152900,52294790,2295,2295,2295,2295,0
20230629,152800,52294790,2295,2295,2295,2295,0
20230629,152700,52294790,2295,2295,2295,2295,0
20230629,152600,52294790,2295,2295,2295,2295,0
20230629,152500,52294790,2295,2295,2295,2295,0
20230629,152400,52294790,2295,2295,2295,2295,0
20230629,152300,52294790,2295,2295,2295,2295,0
20230629,152200,52294790,2295,2295,2295,2295,0
20230629,152100,52294790,2295,2295,2295,2295,0
20230629,152000,52294790,2295,2295,2295,2295,0
20230629,151900,52294790,2295,2295,2295,2295,0
20230629,151800,52294790,2295,2295,2295,2295,0
20230629,151700,52294790,2295,2295,2295,2295,11
20230629,151600,52269545,2295,2295,2295,2295,1
20230629,151500,52267250,2290,2290,2290,2290,0
20230629,151400,52267250,2290,2290,2290,2290,0
20230629,151300,52267250,2290,2290,2290,2290,15
20230629,151200,52232900,2295,2295,2295,2295,0
20230629,151100,52232900,2295,2295,2295,2295,0
20230629,151000,52232900,2295,2295,2295,2295,1
20230629,150900,52230605,2290,2290,2290,2290,0
20230629,150800,52230605,2290,2295,2295,2290,24
20230629,150700,52175610,2295,2295,2295,2295,396
20230629,150600,51266790,2295,2295,2295,2295,0
20230629,150500,51266790,2295,2295,2295,2295,16
20230629,150400,51230070,2300,2300,2300,2300,0
20230629,150300,51230070,2300,2300,2300,2300,1
20230629,150200,51227770,2300,2300,2300,2300,0
20230629,150100,51227770,2300,2300,2300,2300,0
20230629,150000,51227770,2300,2300,2300,2300,1
20230629,145900,51225470,2300,2295,2300,2295,2
20230629,145800,51220875,2295,2295,2295,2295,0
20230629,145700,51220875,2295,2295,2295,2295,0
20230629,145600,51220875,2295,2295,2295,2295,0
20230629,145500,51220875,2295,2295,2295,2295,0
20230629,145400,51220875,2295,2295,2295,2295,0
20230629,145300,51220875,2295,2295,2295,2295,0
20230629,145200,51220875,2295,2295,2295,2295,0
20230629,145100,51220875,2295,2300,2300,2295,280
20230629,145000,50578150,2305,2305,2305,2305,0
20230629,144900,50578150,2305,2305,2305,2305,0
20230629,144800,50578150,2305,2305,2305,2305,0
20230629,144700,50578150,2305,2305,2305,2305,0
20230629,144600,50578150,2305,2305,2305,2305,3
20230629,144500,50571235,2310,2310,2310,2310,0
20230629,144400,50571235,2310,2310,2310,2310,0
20230629,144300,50571235,2310,2310,2310,2310,1
20230629,144200,50568925,2310,2310,2310,2310,1
20230629,144100,50566615,2320,2320,2320,2320,0
20230629,144000,50566615,2320,2320,2320,2320,0
20230629,143900,50566615,2320,2320,2320,2320,0
20230629,143800,50566615,2320,2315,2320,2315,33
20230629,143700,50490165,2330,2330,2330,2330,0
20230629,143600,50490165,2330,2330,2330,2330,0
20230629,143500,50490165,2330,2300,2330,2300,300
20230629,143400,49793305,2300,2300,2300,2300,0
20230629,143300,49793305,2300,2300,2300,2300,0
20230629,143200,49793305,2300,2300,2300,2300,11
20230629,143100,49768005,2295,2295,2295,2295,16
20230629,143000,49731285,2295,2295,2295,2295,0
20230629,142900,49731285,2295,2295,2295,2295,0
20230629,142800,49731285,2295,2295,2295,2295,135
20230629,142700,49421460,2290,2290,2290,2290,0
20230629,142600,49421460,2290,2290,2290,2290,16
20230629,142500,49384820,2290,2290,2290,2290,0
20230629,142400,49384820,2290,2290,2290,2290,0
20230629,142300,49384820,2290,2290,2290,2290,32
20230629,142200,49311540,2290,2290,2290,2290,0
20230629,142100,49311540,2290,2290,2290,2290,0
20230629,142000,49311540,2290,2290,2290,2290,0
20230629,141900,49311540,2290,2290,2290,2290,2
20230629,141800,49306960,2290,2290,2290,2290,1
20230629,141700,49304670,2295,2295,2295,2295,1
20230629,141600,49302375,2290,2290,2290,2290,0
20230629,141500,49302375,2290,2290,2290,2290,0
20230629,141400,49302375,2290,2290,2290,2290,0
20230629,141300,49302375,2290,2290,2290,2290,43
20230629,141200,49203905,2290,2290,2290,2290,0
20230629,141100,49203905,2290,2290,2290,2290,41
20230629,141000,49110015,2295,2295,2295,2295,1
20230629,140900,49107720,2290,2290,2290,2290,0
20230629,140800,49107720,2290,2290,2290,2290,0
20230629,140700,49107720,2290,2290,2290,2290,0
20230629,140600,49107720,2290,2290,2290,2290,0
20230629,140500,49107720,2290,2290,2290,2290,0
20230629,140400,49107720,2290,2290,2290,2290,0
20230629,140300,49107720,2290,2290,2290,2290,29
20230629,140200,49041310,2290,2290,2290,2290,0
20230629,140100,49041310,2290,2290,2290,2290,17
20230629,140000,49002380,2290,2290,2290,2290,0
20230629,135900,49002380,2290,2290,2290,2290,0
20230629,135800,49002380,2290,2290,2290,2290,0
20230629,135700,49002380,2290,2290,2290,2290,0
20230629,135600,49002380,2290,2290,2290,2290,16
20230629,135500,48965740,2300,2300,2300,2300,0
20230629,135400,48965740,2300,2300,2300,2300,0
20230629,135300,48965740,2300,2300,2300,2300,0
20230629,135200,48965740,2300,2300,2300,2300,0
20230629,135100,48965740,2300,2295,2300,2295,20
20230629,135000,48919825,2295,2295,2295,2295,0
20230629,134900,48919825,2295,2295,2295,2295,0
20230629,134800,48919825,2295,2295,2295,2295,20
20230629,134700,48873925,2295,2295,2295,2295,0
20230629,134600,48873925,2295,2295,2295,2295,1
20230629,134500,48871630,2295,2295,2295,2295,0
20230629,134400,48871630,2295,2295,2295,2295,312
20230629,134300,48155590,2290,2290,2290,2290,0
20230629,134200,48155590,2290,2290,2290,2290,0
20230629,134100,48155590,2290,2290,2290,2290,0
20230629,134000,48155590,2290,2290,2290,2290,0
20230629,133900,48155590,2290,2290,2290,2290,0
20230629,133800,48155590,2290,2295,2295,2290,526
20230629,133700,46948440,2295,2295,2295,2295,0
20230629,133600,46948440,2295,2295,2295,2295,0
20230629,133500,46948440,2295,2295,2295,2295,0
20230629,133400,46948440,2295,2295,2295,2295,0
20230629,133300,46948440,2295,2295,2295,2295,0
20230629,133200,46948440,2295,2295,2295,2295,0
20230629,133100,46948440,2295,2295,2295,2295,16
20230629,133000,46911720,2295,2295,2295,2295,0
20230629,132900,46911720,2295,2295,2295,2295,0
20230629,132800,46911720,2295,2295,2295,2295,0
20230629,132700,46911720,2295,2295,2295,2295,0
20230629,132600,46911720,2295,2295,2295,2295,0
20230629,132500,46911720,2295,2295,2295,2295,0
20230629,132400,46911720,2295,2295,2295,2295,0
20230629,132300,46911720,2295,2295,2295,2295,0
20230629,132200,46911720,2295,2295,2295,2295,0
20230629,132100,46911720,2295,2295,2295,2295,0
20230629,132000,46911720,2295,2295,2295,2295,0
20230629,131900,46911720,2295,2295,2295,2295,0
20230629,131800,46911720,2295,2295,2295,2295,0
20230629,131700,46911720,2295,2295,2295,2295,0
20230629,131600,46911720,2295,2295,2295,2295,0
20230629,131500,46911720,2295,2295,2295,2295,0
20230629,131400,46911720,2295,2295,2295,2295,0
20230629,131300,46911720,2295,2295,2295,2295,0
20230629,131200,46911720,2295,2295,2295,2295,0
20230629,131100,46911720,2295,2295,2295,2295,0
20230629,131000,46911720,2295,2295,2295,2295,0
20230629,130900,46911720,2295,2295,2295,2295,0
20230629,130800,46911720,2295,2295,2295,2295,0
20230629,130700,46911720,2295,2295,2295,2295,0
20230629,130600,46911720,2295,2295,2295,2295,0
20230629,130500,46911720,2295,2295,2295,2295,0
20230629,130400,46911720,2295,2295,2295,2295,0
20230629,130300,46911720,2295,2295,2295,2295,100
20230629,130200,46682220,2295,2295,2295,2295,0
20230629,130100,46682220,2295,2295,2295,2295,0
20230629,130000,46682220,2295,2295,2295,2295,10
20230629,125900,46659270,2290,2290,2290,2290,0
20230629,125800,46659270,2290,2290,2290,2290,0
20230629,125700,46659270,2290,2290,2290,2290,0
20230629,125600,46659270,2290,2290,2290,2290,0
20230629,125500,46659270,2290,2290,2290,2290,0
20230629,125400,46659270,2290,2290,2290,2290,0
20230629,125300,46659270,2290,2290,2290,2290,0
20230629,125200,46659270,2290,2290,2290,2290,0
20230629,125100,46659270,2290,2290,2290,2290,16
20230629,125000,46622630,2290,2290,2290,2290,0
20230629,124900,46622630,2290,2290,2290,2290,0
20230629,124800,46622630,2290,2290,2290,2290,0
20230629,124700,46622630,2290,2290,2290,2290,0
20230629,124600,46622630,2290,2290,2290,2290,16
20230629,124500,46585990,2295,2295,2295,2295,0
20230629,124400,46585990,2295,2295,2295,2295,0
20230629,124300,46585990,2295,2295,2295,2295,2
20230629,124200,46581400,2290,2290,2290,2290,0
20230629,124100,46581400,2290,2290,2290,2290,16
20230629,124000,46544760,2290,2290,2290,2290,0
20230629,123900,46544760,2290,2290,2290,2290,0
20230629,123800,46544760,2290,2290,2290,2290,16
20230629,123700,46508120,2290,2290,2290,2290,0
20230629,123600,46508120,2290,2290,2290,2290,8
20230629,123500,46489800,2290,2290,2290,2290,221
20230629,123400,45983710,2295,2295,2295,2295,0
20230629,123300,45983710,2295,2295,2295,2295,0
20230629,123200,45983710,2295,2295,2295,2295,0
20230629,123100,45983710,2295,2295,2295,2295,0
20230629,123000,45983710,2295,2295,2295,2295,0
20230629,122900,45983710,2295,2295,2295,2295,0
20230629,122800,45983710,2295,2295,2295,2295,0
20230629,122700,45983710,2295,2295,2295,2295,0
20230629,122600,45983710,2295,2295,2295,2295,0
20230629,122500,45983710,2295,2295,2295,2295,0
20230629,122400,45983710,2295,2295,2295,2295,0
20230629,122300,45983710,2295,2295,2295,2295,73
20230629,122200,45816175,2295,2295,2295,2295,0
20230629,122100,45816175,2295,2295,2295,2295,0
20230629,122000,45816175,2295,2295,2295,2295,40
20230629,121900,45724375,2295,2295,2295,2295,0
20230629,121800,45724375,2295,2295,2295,2295,0
20230629,121700,45724375,2295,2295,2295,2295,151
20230629,121600,45377830,2295,2295,2295,2295,0
20230629,121500,45377830,2295,2295,2295,2295,85
20230629,121400,45182755,2300,2300,2300,2300,0
20230629,121300,45182755,2300,2300,2300,2300,10
20230629,121200,45159755,2300,2300,2300,2300,0
20230629,121100,45159755,2300,2300,2300,2300,200
20230629,121000,44699755,2300,2300,2300,2300,0
20230629,120900,44699755,2300,2300,2300,2300,5
20230629,120800,44688255,2300,2300,2300,2300,0
20230629,120700,44688255,2300,2300,2300,2300,0
20230629,120600,44688255,2300,2300,2300,2300,0
20230629,120500,44688255,2300,2300,2300,2300,0
20230629,120400,44688255,2300,2300,2300,2300,0
20230629,120300,44688255,2300,2300,2300,2300,0
20230629,120200,44688255,2300,2300,2300,2300,10
20230629,120100,44665255,2300,2300,2300,2300,668
20230629,120000,43128855,2310,2310,2310,2310,10
20230629,115900,43105755,2300,2300,2300,2300,0
20230629,115800,43105755,2300,2300,2300,2300,0
20230629,115700,43105755,2300,2300,2300,2300,0
20230629,115600,43105755,2300,2300,2300,2300,0
20230629,115500,43105755,2300,2315,2315,2300,1000
20230629,115400,40798765,2315,2315,2315,2315,0
20230629,115300,40798765,2315,2315,2315,2315,0
20230629,115200,40798765,2315,2315,2315,2315,4
20230629,115100,40789505,2315,2320,2320,2315,56
20230629,115000,40659760,2315,2315,2315,2315,53
20230629,114900,40537065,2315,2315,2315,2315,0
20230629,114800,40537065,2315,2315,2315,2315,0
20230629,114700,40537065,2315,2315,2315,2315,0
20230629,114600,40537065,2315,2315,2315,2315,0
20230629,114500,40537065,2315,2315,2315,2315,0
20230629,114400,40537065,2315,2315,2315,2315,0
20230629,114300,40537065,2315,2315,2315,2315,1
20230629,114200,40534750,2315,2315,2315,2315,0
20230629,114100,40534750,2315,2320,2320,2315,50
20230629,114000,40418995,2315,2315,2315,2315,0
20230629,113900,40418995,2315,2320,2320,2315,9
20230629,113800,40398155,2320,2320,2320,2320,3
20230629,113700,40391195,2315,2320,2320,2315,878
20230629,113600,38357490,2325,2325,2325,2325,12
20230629,113500,38329590,2320,2320,2320,2320,0
20230629,113400,38329590,2320,2320,2320,2320,0
20230629,113300,38329590,2320,2320,2320,2320,0
20230629,113200,38329590,2320,2320,2320,2320,0
20230629,113100,38329590,2320,2320,2320,2320,225
20230629,113000,37807590,2320,2320,2320,2320,0
20230629,112900,37807590,2320,2320,2320,2320,0
20230629,112800,37807590,2320,2325,2325,2320,75
20230629,112700,37633460,2325,2325,2325,2325,100
20230629,112600,37400960,2330,2330,2330,2330,0
20230629,112500,37400960,2330,2330,2330,2330,0
20230629,112400,37400960,2330,2330,2330,2330,0
20230629,112300,37400960,2330,2330,2330,2330,0
20230629,112200,37400960,2330,2330,2330,2330,0
20230629,112100,37400960,2330,2330,2330,2330,0
20230629,112000,37400960,2330,2330,2330,2330,0
20230629,111900,37400960,2330,2330,2330,2330,0
20230629,111800,37400960,2330,2330,2330,2330,0
20230629,111700,37400960,2330,2330,2330,2330,0
20230629,111600,37400960,2330,2330,2330,2330,279
20230629,111500,36750890,2330,2335,2335,2330,500
20230629,111400,35583505,2335,2335,2335,2335,0
20230629,111300,35583505,2335,2335,2335,2335,0
20230629,111200,35583505,2335,2335,2335,2335,55
20230629,111100,35455080,2340,2340,2340,2340,17
20230629,111000,35415300,2345,2340,2345,2340,59
20230629,110900,35277190,2340,2340,2340,2340,0
20230629,110800,35277190,2340,2340,2340,2340,0
20230629,110700,35277190,2340,2340,2340,2340,1
20230629,110600,35274850,2340,2340,2340,2340,1
20230629,110500,35272510,2340,2340,2340,2340,36
20230629,110400,35188270,2335,2335,2335,2335,16
20230629,110300,35150910,2335,2335,2335,2335,0
20230629,110200,35150910,2335,2335,2335,2335,1
20230629,110100,35148575,2335,2335,2335,2335,33
20230629,110000,35071520,2335,2335,2335,2335,0
20230629,105900,35071520,2335,2335,2335,2335,0
20230629,105800,35071520,2335,2335,2335,2335,0
20230629,105700,35071520,2335,2335,2335,2335,0
20230629,105600,35071520,2335,2335,2335,2335,0
20230629,105500,35071520,2335,2335,2335,2335,0
20230629,105400,35071520,2335,2335,2335,2335,0
20230629,105300,35071520,2335,2335,2335,2335,0
20230629,105200,35071520,2335,2335,2335,2335,0
20230629,105100,35071520,2335,2335,2335,2335,16
20230629,105000,35034160,2335,2335,2335,2335,20
20230629,104900,34987460,2335,2335,2335,2335,0
20230629,104800,34987460,2335,2335,2335,2335,0
20230629,104700,34987460,2335,2335,2335,2335,1
20230629,104600,34985125,2335,2335,2335,2335,16
20230629,104500,34947765,2335,2335,2335,2335,1
20230629,104400,34945430,2340,2340,2340,2340,1
20230629,104300,34943090,2335,2335,2335,2335,0
20230629,104200,34943090,2335,2335,2335,2335,0
20230629,104100,34943090,2335,2335,2335,2335,16
20230629,104000,34905730,2335,2335,2335,2335,0
20230629,103900,34905730,2335,2335,2335,2335,49
20230629,103800,34791315,2340,2350,2350,2340,462
20230629,103700,33708150,2345,2345,2345,2345,0
20230629,103600,33708150,2345,2345,2345,2345,0
20230629,103500,33708150,2345,2345,2345,2345,0
20230629,103400,33708150,2345,2345,2345,2345,0
20230629,103300,33708150,2345,2345,2345,2345,13
20230629,103200,33677665,2350,2350,2350,2350,249
20230629,103100,33092515,2355,2355,2355,2355,0
20230629,103000,33092515,2355,2355,2355,2355,0
20230629,102900,33092515,2355,2355,2355,2355,0
20230629,102800,33092515,2355,2365,2365,2355,500
20230629,102700,31914945,2380,2370,2380,2370,13
20230629,102600,31884035,2365,2370,2370,2365,70
20230629,102500,31718475,2365,2370,2370,2365,7
20230629,102400,31701900,2375,2375,2375,2375,3
20230629,102300,31694775,2385,2365,2385,2365,62
20230629,102200,31548035,2365,2355,2365,2355,6
20230629,102100,31533860,2355,2335,2355,2335,945
20230629,102000,29327070,2330,2330,2330,2330,19
20230629,101900,29282800,2330,2330,2330,2330,0
20230629,101800,29282800,2330,2330,2330,2330,8
20230629,101700,29264160,2345,2345,2345,2345,0
20230629,101600,29264160,2345,2345,2345,2345,0
20230629,101500,29264160,2345,2345,2345,2345,200
20230629,101400,28795160,2320,2375,2375,2320,1273
20230629,101300,25795080,2385,2385,2385,2385,0
20230629,101200,25795080,2385,2385,2385,2385,0
20230629,101100,25795080,2385,2380,2385,2380,20
20230629,101000,25747470,2390,2390,2390,2390,0
20230629,100900,25747470,2390,2390,2390,2390,0
20230629,100800,25747470,2390,2380,2390,2375,450
20230629,100700,24677700,2390,2385,2395,2385,224
20230629,100600,24141505,2385,2400,2400,2385,876
20230629,100500,22043940,2400,2400,2400,2385,29
20230629,100400,21974720,2400,2380,2460,2380,2016
20230629,100300,17093570,2385,2385,2390,2385,293
20230629,100200,16393790,2380,2370,2380,2365,319
20230629,100100,15637745,2360,2360,2360,2360,19
20230629,100000,15592905,2360,2360,2360,2360,7
20230629,095900,15576385,2355,2355,2355,2355,172
20230629,095800,15171325,2355,2325,2370,2325,1429
20230629,095700,11845025,2325,2325,2325,2325,0
20230629,095600,11845025,2325,2325,2325,2325,1818
20230629,095500,7618175,2320,2320,2320,2320,0
20230629,095400,7618175,2320,2320,2320,2320,0
20230629,095300,7618175,2320,2325,2325,2320,116
20230629,095200,7348555,2325,2325,2325,2325,0
20230629,095100,7348555,2325,2325,2325,2325,100
20230629,095000,7116055,2320,2320,2320,2320,1
20230629,094900,7113735,2320,2320,2320,2320,0
20230629,094800,7113735,2320,2320,2320,2320,0
20230629,094700,7113735,2320,2320,2320,2320,0
20230629,094600,7113735,2320,2325,2325,2320,19
20230629,094500,7069640,2320,2320,2320,2320,0
20230629,094400,7069640,2320,2320,2320,2320,0
20230629,094300,7069640,2320,2320,2320,2320,41
20230629,094200,6974520,2320,2320,2320,2320,0
20230629,094100,6974520,2320,2320,2320,2320,16
20230629,094000,6937400,2320,2320,2320,2320,0
20230629,093900,6937400,2320,2320,2320,2320,0
20230629,093800,6937400,2320,2320,2320,2320,33
20230629,093700,6860840,2325,2325,2325,2325,5
20230629,093600,6849215,2325,2325,2325,2325,1
20230629,093500,6846890,2325,2325,2325,2325,3
20230629,093400,6839915,2325,2320,2325,2320,29
20230629,093300,6772610,2320,2320,2320,2320,0
20230629,093200,6772610,2320,2320,2320,2320,2
20230629,093100,6767970,2315,2315,2315,2315,0
20230629,093000,6767970,2315,2315,2315,2315,0
20230629,092900,6767970,2315,2315,2315,2315,0
20230629,092800,6767970,2315,2315,2315,2315,0
20230629,092700,6767970,2315,2315,2315,2315,0
20230629,092600,6767970,2315,2315,2315,2315,0
20230629,092500,6767970,2315,2320,2320,2315,73
20230629,092400,6598755,2320,2320,2320,2320,0
20230629,092300,6598755,2320,2320,2320,2320,0
20230629,092200,6598755,2320,2320,2320,2320,0
20230629,092100,6598755,2320,2320,2320,2320,16
20230629,092000,6561635,2325,2325,2325,2325,0
20230629,091900,6561635,2325,2325,2325,2325,0
20230629,091800,6561635,2325,2325,2325,2325,2500
20230629,091700,749135,2320,2315,2320,2315,42
20230629,091600,651700,2315,2315,2315,2315,0
20230629,091500,651700,2315,2315,2315,2315,0
20230629,091400,651700,2315,2315,2315,2315,0
20230629,091300,651700,2315,2315,2315,2315,0
20230629,091200,651700,2315,2315,2315,2315,0
20230629,091100,651700,2315,2315,2315,2315,0
20230629,091000,651700,2315,2315,2315,2315,0
20230629,090900,651700,2315,2315,2315,2315,0
20230629,090800,651700,2315,2315,2315,2315,4
20230629,090700,642440,2315,2315,2315,2315,0
20230629,090600,642440,2315,2315,2315,2315,50
20230629,090500,526690,2320,2320,2320,2320,0
20230629,090400,526690,2320,2320,2320,2320,0
20230629,090300,526690,2320,2320,2320,2320,0
20230629,090200,526690,2320,2320,2320,2320,0
20230629,090100,526690,2320,2320,2320,2320,217
20230629,090000,23250,2325,2325,2325,2325,10