KissMeData/027050/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190300,485634625,2870,2870,2870,2870,5026
20230629,190200,485634625,2870,2870,2870,2870,0
20230629,190100,485634625,2870,2870,2870,2870,0
20230629,190000,485634625,2870,2870,2870,2870,0
20230629,185900,485634625,2870,2870,2870,2870,0
20230629,185800,485634625,2870,2870,2870,2870,0
20230629,185700,485634625,2870,2870,2870,2870,0
20230629,185600,485634625,2870,2870,2870,2870,0
20230629,185500,485634625,2870,2870,2870,2870,0
20230629,185400,485634625,2870,2870,2870,2870,0
20230629,185300,485634625,2870,2870,2870,2870,0
20230629,185200,485634625,2870,2870,2870,2870,0
20230629,185100,485634625,2870,2870,2870,2870,0
20230629,185000,485634625,2870,2870,2870,2870,0
20230629,184900,485634625,2870,2870,2870,2870,0
20230629,184800,485634625,2870,2870,2870,2870,0
20230629,184700,485634625,2870,2870,2870,2870,0
20230629,184600,485634625,2870,2870,2870,2870,0
20230629,184500,485634625,2870,2870,2870,2870,0
20230629,184400,485634625,2870,2870,2870,2870,0
20230629,184300,485634625,2870,2870,2870,2870,0
20230629,184200,485634625,2870,2870,2870,2870,0
20230629,184100,485634625,2870,2870,2870,2870,0
20230629,184000,485634625,2870,2870,2870,2870,0
20230629,183900,485634625,2870,2870,2870,2870,0
20230629,183800,485634625,2870,2870,2870,2870,0
20230629,183700,485634625,2870,2870,2870,2870,0
20230629,183600,485634625,2870,2870,2870,2870,0
20230629,183500,485634625,2870,2870,2870,2870,0
20230629,183400,485634625,2870,2870,2870,2870,0
20230629,183300,485634625,2870,2870,2870,2870,5026
20230629,183200,485634625,2870,2870,2870,2870,0
20230629,183100,485634625,2870,2870,2870,2870,0
20230629,183000,485634625,2870,2870,2870,2870,0
20230629,182900,485634625,2870,2870,2870,2870,0
20230629,182800,485634625,2870,2870,2870,2870,0
20230629,182700,485634625,2870,2870,2870,2870,0
20230629,182600,485634625,2870,2870,2870,2870,0
20230629,182500,485634625,2870,2870,2870,2870,0
20230629,182400,485634625,2870,2870,2870,2870,0
20230629,182300,485634625,2870,2870,2870,2870,0
20230629,182200,485634625,2870,2870,2870,2870,0
20230629,182100,485634625,2870,2870,2870,2870,0
20230629,182000,485634625,2870,2870,2870,2870,0
20230629,181900,485634625,2870,2870,2870,2870,0
20230629,181800,485634625,2870,2870,2870,2870,0
20230629,181700,485634625,2870,2870,2870,2870,0
20230629,181600,485634625,2870,2870,2870,2870,0
20230629,181500,485634625,2870,2870,2870,2870,0
20230629,181400,485634625,2870,2870,2870,2870,0
20230629,181300,485634625,2870,2870,2870,2870,0
20230629,181200,485634625,2870,2870,2870,2870,0
20230629,181100,485634625,2870,2870,2870,2870,0
20230629,181000,485634625,2870,2870,2870,2870,0
20230629,180900,485634625,2870,2870,2870,2870,0
20230629,180800,485634625,2870,2870,2870,2870,0
20230629,180700,485634625,2870,2870,2870,2870,0
20230629,180600,485634625,2870,2870,2870,2870,0
20230629,180500,485634625,2870,2870,2870,2870,0
20230629,180400,485634625,2870,2870,2870,2870,0
20230629,180300,485634625,2870,2870,2870,2870,5026
20230629,180200,485634625,2870,2870,2870,2870,0
20230629,180100,485634625,2870,2870,2870,2870,0
20230629,180000,485634625,2870,2870,2870,2870,0
20230629,175900,485634625,2870,2870,2870,2870,0
20230629,175800,485634625,2870,2870,2870,2870,0
20230629,175700,485634625,2870,2870,2870,2870,0
20230629,175600,485634625,2870,2870,2870,2870,0
20230629,175500,485634625,2870,2870,2870,2870,0
20230629,175400,485634625,2870,2870,2870,2870,0
20230629,175300,485634625,2870,2870,2870,2870,0
20230629,175200,485634625,2870,2870,2870,2870,0
20230629,175100,485634625,2870,2870,2870,2870,0
20230629,175000,485634625,2870,2870,2870,2870,0
20230629,174900,485634625,2870,2870,2870,2870,0
20230629,174800,485634625,2870,2870,2870,2870,0
20230629,174700,485634625,2870,2870,2870,2870,0
20230629,174600,485634625,2870,2870,2870,2870,0
20230629,174500,485634625,2870,2870,2870,2870,0
20230629,174400,485634625,2870,2870,2870,2870,0
20230629,174300,485634625,2870,2870,2870,2870,0
20230629,174200,485634625,2870,2870,2870,2870,0
20230629,174100,485634625,2870,2870,2870,2870,0
20230629,174000,485634625,2870,2870,2870,2870,0
20230629,173900,485634625,2870,2870,2870,2870,0
20230629,173800,485634625,2870,2870,2870,2870,0
20230629,173700,485634625,2870,2870,2870,2870,0
20230629,173600,485634625,2870,2870,2870,2870,0
20230629,173500,485634625,2870,2870,2870,2870,0
20230629,173400,485634625,2870,2870,2870,2870,0
20230629,173300,485634625,2870,2870,2870,2870,5026
20230629,173200,485634625,2870,2870,2870,2870,0
20230629,173100,485634625,2870,2870,2870,2870,0
20230629,173000,485634625,2870,2870,2870,2870,0
20230629,172900,485634625,2870,2870,2870,2870,0
20230629,172800,485634625,2870,2870,2870,2870,0
20230629,172700,485634625,2870,2870,2870,2870,0
20230629,172600,485634625,2870,2870,2870,2870,0
20230629,172500,485634625,2870,2870,2870,2870,0
20230629,172400,485634625,2870,2870,2870,2870,0
20230629,172300,485634625,2870,2870,2870,2870,0
20230629,172200,485634625,2870,2870,2870,2870,0
20230629,172100,485634625,2870,2870,2870,2870,0
20230629,172000,485634625,2870,2870,2870,2870,0
20230629,171900,485634625,2870,2870,2870,2870,0
20230629,171800,485634625,2870,2870,2870,2870,0
20230629,171700,485634625,2870,2870,2870,2870,0
20230629,171600,485634625,2870,2870,2870,2870,0
20230629,171500,485634625,2870,2870,2870,2870,0
20230629,171400,485634625,2870,2870,2870,2870,0
20230629,171300,485634625,2870,2870,2870,2870,0
20230629,171200,485634625,2870,2870,2870,2870,0
20230629,171100,485634625,2870,2870,2870,2870,0
20230629,171000,485634625,2870,2870,2870,2870,0
20230629,170900,485634625,2870,2870,2870,2870,0
20230629,170800,485634625,2870,2870,2870,2870,0
20230629,170700,485634625,2870,2870,2870,2870,0
20230629,170600,485634625,2870,2870,2870,2870,0
20230629,170500,485634625,2870,2870,2870,2870,0
20230629,170400,485634625,2870,2870,2870,2870,0
20230629,170300,485634625,2870,2870,2870,2870,5026
20230629,170200,485634625,2870,2870,2870,2870,0
20230629,170100,485634625,2870,2870,2870,2870,0
20230629,170000,485634625,2870,2870,2870,2870,0
20230629,165900,485634625,2870,2870,2870,2870,0
20230629,165800,485634625,2870,2870,2870,2870,0
20230629,165700,485634625,2870,2870,2870,2870,0
20230629,165600,485634625,2870,2870,2870,2870,0
20230629,165500,485634625,2870,2870,2870,2870,0
20230629,165400,485634625,2870,2870,2870,2870,0
20230629,165300,485634625,2870,2870,2870,2870,0
20230629,165200,485634625,2870,2870,2870,2870,0
20230629,165100,485634625,2870,2870,2870,2870,0
20230629,165000,485634625,2870,2870,2870,2870,0
20230629,164900,485634625,2870,2870,2870,2870,0
20230629,164800,485634625,2870,2870,2870,2870,0
20230629,164700,485634625,2870,2870,2870,2870,0
20230629,164600,485634625,2870,2870,2870,2870,0
20230629,164500,485634625,2870,2870,2870,2870,0
20230629,164400,485634625,2870,2870,2870,2870,0
20230629,164300,485634625,2870,2870,2870,2870,0
20230629,164200,485634625,2870,2870,2870,2870,0
20230629,164100,485634625,2870,2870,2870,2870,0
20230629,164000,485634625,2870,2870,2870,2870,0
20230629,163900,485634625,2870,2870,2870,2870,0
20230629,163800,485634625,2870,2870,2870,2870,0
20230629,163700,485634625,2870,2870,2870,2870,0
20230629,163600,485634625,2870,2870,2870,2870,0
20230629,163500,485634625,2870,2870,2870,2870,0
20230629,163400,485634625,2870,2870,2870,2870,0
20230629,163300,485634625,2870,2870,2870,2870,5026
20230629,163200,485634625,2870,2870,2870,2870,0
20230629,163100,485634625,2870,2870,2870,2870,0
20230629,163000,485634625,2870,2870,2870,2870,0
20230629,162900,485634625,2870,2870,2870,2870,0
20230629,162800,485634625,2870,2870,2870,2870,0
20230629,162700,485634625,2870,2870,2870,2870,0
20230629,162600,485634625,2870,2870,2870,2870,0
20230629,162500,485634625,2870,2870,2870,2870,0
20230629,162400,485634625,2870,2870,2870,2870,0
20230629,162300,485634625,2870,2870,2870,2870,0
20230629,162200,485634625,2870,2870,2870,2870,0
20230629,162100,485634625,2870,2870,2870,2870,0
20230629,162000,485634625,2870,2870,2870,2870,0
20230629,161900,485634625,2870,2870,2870,2870,0
20230629,161800,485634625,2870,2870,2870,2870,0
20230629,161700,485634625,2870,2870,2870,2870,0
20230629,161600,485634625,2870,2870,2870,2870,0
20230629,161500,485634625,2870,2870,2870,2870,0
20230629,161400,485634625,2870,2870,2870,2870,0
20230629,161300,485634625,2870,2870,2870,2870,0
20230629,161200,485634625,2870,2870,2870,2870,0
20230629,161100,485634625,2870,2870,2870,2870,0
20230629,161000,485634625,2870,2870,2870,2870,0
20230629,160900,485634625,2870,2870,2870,2870,0
20230629,160800,485634625,2870,2870,2870,2870,0
20230629,160700,485634625,2870,2870,2870,2870,0
20230629,160600,485634625,2870,2870,2870,2870,0
20230629,160500,485634625,2870,2870,2870,2870,0
20230629,160400,485634625,2870,2870,2870,2870,0
20230629,160300,485634625,2870,2870,2870,2870,5026
20230629,160200,485634625,2870,2870,2870,2870,0
20230629,160100,485634625,2870,2870,2870,2870,0
20230629,160000,485634625,2870,2870,2870,2870,0
20230629,155900,485634625,2870,2870,2870,2870,0
20230629,155800,485634625,2870,2870,2870,2870,0
20230629,155700,485634625,2870,2870,2870,2870,0
20230629,155600,485634625,2870,2870,2870,2870,0
20230629,155500,485634625,2870,2870,2870,2870,0
20230629,155400,485634625,2870,2870,2870,2870,0
20230629,155300,485634625,2870,2870,2870,2870,0
20230629,155200,485634625,2870,2870,2870,2870,0
20230629,155100,485634625,2870,2870,2870,2870,0
20230629,155000,485634625,2870,2870,2870,2870,0
20230629,154900,485634625,2870,2870,2870,2870,0
20230629,154800,485634625,2870,2870,2870,2870,0
20230629,154700,485634625,2870,2870,2870,2870,0
20230629,154600,485634625,2870,2870,2870,2870,0
20230629,154500,485634625,2870,2870,2870,2870,0
20230629,154400,485634625,2870,2870,2870,2870,0
20230629,154300,485634625,2870,2870,2870,2870,0
20230629,154200,485634625,2870,2870,2870,2870,0
20230629,154100,485634625,2870,2870,2870,2870,0
20230629,154000,485634625,2870,2870,2870,2870,0
20230629,153900,485634625,2870,2870,2870,2870,0
20230629,153800,485634625,2870,2870,2870,2870,0
20230629,153700,485634625,2870,2870,2870,2870,0
20230629,153600,485634625,2870,2870,2870,2870,0
20230629,153500,485634625,2870,2870,2870,2870,0
20230629,153400,485634625,2870,2870,2870,2870,0
20230629,153300,485634625,2870,2870,2870,2870,5026
20230629,153200,485634625,2870,2870,2870,2870,0
20230629,153100,485634625,2870,2870,2870,2870,0
20230629,153000,485634625,2870,2870,2870,2870,5026
20230629,152900,471210005,2870,2870,2870,2870,0
20230629,152800,471210005,2870,2870,2870,2870,0
20230629,152700,471210005,2870,2870,2870,2870,0
20230629,152600,471210005,2870,2870,2870,2870,0
20230629,152500,471210005,2870,2870,2870,2870,0
20230629,152400,471210005,2870,2870,2870,2870,0
20230629,152300,471210005,2870,2870,2870,2870,0
20230629,152200,471210005,2870,2870,2870,2870,0
20230629,152100,471210005,2870,2870,2870,2870,0
20230629,152000,471210005,2870,2870,2870,2870,0
20230629,151900,471210005,2870,2875,2875,2865,4552
20230629,151800,458139530,2875,2875,2875,2875,2000
20230629,151700,452389530,2880,2875,2880,2875,209
20230629,151600,451788650,2880,2880,2880,2880,1
20230629,151500,451785770,2880,2880,2880,2880,90
20230629,151400,451526570,2885,2885,2885,2885,50
20230629,151300,451382320,2885,2885,2885,2885,1
20230629,151200,451379435,2885,2885,2885,2885,0
20230629,151100,451379435,2885,2880,2885,2875,359
20230629,151000,450346615,2885,2885,2885,2885,0
20230629,150900,450346615,2885,2885,2885,2885,0
20230629,150800,450346615,2885,2885,2885,2885,5
20230629,150700,450332190,2885,2885,2885,2885,34
20230629,150600,450234100,2880,2885,2885,2880,100
20230629,150500,449946095,2880,2880,2880,2880,0
20230629,150400,449946095,2880,2880,2880,2880,58
20230629,150300,449779055,2885,2885,2885,2880,73
20230629,150200,449568500,2885,2885,2885,2885,1
20230629,150100,449565615,2880,2880,2880,2880,10
20230629,150000,449536815,2885,2885,2885,2885,20
20230629,145900,449479115,2885,2880,2885,2880,22
20230629,145800,449415750,2875,2875,2875,2875,670
20230629,145700,447489500,2880,2880,2880,2880,1
20230629,145600,447486620,2870,2880,2880,2870,425
20230629,145500,446266860,2870,2875,2875,2870,4259
20230629,145400,434036570,2875,2875,2875,2875,0
20230629,145300,434036570,2875,2875,2880,2875,1259
20230629,145200,430416445,2880,2880,2880,2880,130
20230629,145100,430042045,2880,2880,2880,2880,34
20230629,145000,429944125,2875,2875,2875,2875,831
20230629,144900,427555000,2875,2875,2875,2875,16
20230629,144800,427509000,2885,2885,2885,2885,3
20230629,144700,427500345,2885,2875,2885,2875,2001
20230629,144600,421747460,2880,2880,2880,2880,1808
20230629,144500,416540420,2885,2885,2885,2885,1
20230629,144400,416537535,2885,2885,2885,2885,57
20230629,144300,416373090,2885,2885,2885,2885,2508
20230629,144200,409137510,2890,2890,2890,2890,0
20230629,144100,409137510,2890,2890,2890,2890,10
20230629,144000,409108610,2890,2890,2890,2890,1
20230629,143900,409105720,2885,2885,2885,2885,560
20230629,143800,407490120,2890,2890,2890,2890,0
20230629,143700,407490120,2890,2890,2890,2890,0
20230629,143600,407490120,2890,2890,2890,2890,4
20230629,143500,407478560,2890,2890,2890,2890,0
20230629,143400,407478560,2890,2890,2890,2890,0
20230629,143300,407478560,2890,2885,2890,2880,2101
20230629,143200,401427530,2890,2890,2890,2890,0
20230629,143100,401427530,2890,2890,2890,2890,0
20230629,143000,401427530,2890,2890,2890,2890,0
20230629,142900,401427530,2890,2890,2890,2890,0
20230629,142800,401427530,2890,2890,2890,2890,2
20230629,142700,401421750,2885,2885,2885,2885,13
20230629,142600,401384245,2890,2890,2890,2890,0
20230629,142500,401384245,2890,2890,2890,2890,110
20230629,142400,401066345,2890,2890,2890,2890,0
20230629,142300,401066345,2890,2890,2890,2890,0
20230629,142200,401066345,2890,2890,2890,2890,2
20230629,142100,401060565,2890,2890,2890,2890,0
20230629,142000,401060565,2890,2890,2890,2890,0
20230629,141900,401060565,2890,2890,2890,2890,0
20230629,141800,401060565,2890,2890,2890,2890,0
20230629,141700,401060565,2890,2890,2890,2890,0
20230629,141600,401060565,2890,2890,2890,2890,0
20230629,141500,401060565,2890,2890,2890,2890,1
20230629,141400,401057675,2885,2885,2885,2885,0
20230629,141300,401057675,2885,2885,2885,2885,0
20230629,141200,401057675,2885,2885,2885,2885,0
20230629,141100,401057675,2885,2885,2885,2885,0
20230629,141000,401057675,2885,2885,2885,2885,1
20230629,140900,401054790,2885,2885,2885,2885,0
20230629,140800,401054790,2885,2885,2885,2885,0
20230629,140700,401054790,2885,2885,2885,2885,41
20230629,140600,400936505,2885,2885,2885,2885,5
20230629,140500,400922080,2885,2880,2885,2880,184
20230629,140400,400391905,2885,2885,2885,2885,2
20230629,140300,400386135,2885,2885,2885,2885,900
20230629,140200,397789635,2890,2890,2890,2890,12
20230629,140100,397754955,2885,2885,2885,2885,0
20230629,140000,397754955,2885,2885,2885,2885,610
20230629,135900,395995105,2885,2885,2885,2885,0
20230629,135800,395995105,2885,2885,2885,2885,89
20230629,135700,395738340,2885,2885,2885,2885,0
20230629,135600,395738340,2885,2885,2885,2885,12
20230629,135500,395703720,2890,2890,2890,2890,1
20230629,135400,395700830,2890,2890,2890,2890,0
20230629,135300,395700830,2890,2890,2890,2890,1
20230629,135200,395697940,2890,2890,2890,2890,0
20230629,135100,395697940,2890,2890,2890,2890,2
20230629,135000,395692160,2890,2890,2890,2890,0
20230629,134900,395692160,2890,2890,2890,2890,2
20230629,134800,395686380,2880,2880,2880,2880,0
20230629,134700,395686380,2880,2890,2890,2880,15
20230629,134600,395643140,2890,2890,2890,2890,1
20230629,134500,395640250,2880,2880,2880,2880,150
20230629,134400,395208250,2890,2890,2890,2890,0
20230629,134300,395208250,2890,2890,2890,2890,0
20230629,134200,395208250,2890,2890,2890,2890,12
20230629,134100,395173570,2890,2890,2890,2890,0
20230629,134000,395173570,2890,2890,2890,2890,0
20230629,133900,395173570,2890,2890,2890,2890,0
20230629,133800,395173570,2890,2890,2890,2890,0
20230629,133700,395173570,2890,2890,2890,2890,40
20230629,133600,395057970,2880,2880,2880,2880,1
20230629,133500,395055090,2880,2880,2880,2880,0
20230629,133400,395055090,2880,2880,2880,2880,370
20230629,133300,393989490,2890,2890,2890,2890,1
20230629,133200,393986600,2880,2880,2880,2880,0
20230629,133100,393986600,2880,2880,2880,2880,0
20230629,133000,393986600,2880,2880,2880,2880,1
20230629,132900,393983720,2880,2880,2880,2880,138
20230629,132800,393586280,2890,2890,2890,2890,0
20230629,132700,393586280,2890,2890,2890,2890,0
20230629,132600,393586280,2890,2890,2890,2890,0
20230629,132500,393586280,2890,2885,2890,2885,4703
20230629,132400,380018120,2890,2890,2890,2890,0
20230629,132300,380018120,2890,2890,2890,2890,0
20230629,132200,380018120,2890,2890,2890,2890,26
20230629,132100,379942980,2890,2890,2890,2890,1
20230629,132000,379940090,2890,2890,2890,2890,12
20230629,131900,379905410,2890,2890,2890,2890,0
20230629,131800,379905410,2890,2890,2890,2890,35
20230629,131700,379804260,2890,2890,2890,2890,0
20230629,131600,379804260,2890,2890,2890,2890,0
20230629,131500,379804260,2890,2890,2890,2890,0
20230629,131400,379804260,2890,2890,2890,2890,0
20230629,131300,379804260,2890,2890,2890,2890,0
20230629,131200,379804260,2890,2890,2890,2890,1
20230629,131100,379801370,2885,2885,2885,2885,300
20230629,131000,378935870,2890,2890,2890,2890,1000
20230629,130900,376045870,2880,2880,2880,2880,0
20230629,130800,376045870,2880,2880,2880,2880,759
20230629,130700,373859950,2880,2880,2880,2880,300
20230629,130600,372995950,2890,2880,2890,2880,44
20230629,130500,372869210,2890,2880,2890,2880,577
20230629,130400,371207180,2890,2890,2890,2890,0
20230629,130300,371207180,2890,2890,2890,2890,0
20230629,130200,371207180,2890,2890,2890,2890,0
20230629,130100,371207180,2890,2890,2890,2890,0
20230629,130000,371207180,2890,2890,2890,2890,0
20230629,125900,371207180,2890,2890,2890,2890,0
20230629,125800,371207180,2890,2885,2890,2885,2
20230629,125700,371201405,2890,2885,2890,2880,505
20230629,125600,369746805,2885,2885,2885,2885,22
20230629,125500,369683335,2890,2890,2890,2890,0
20230629,125400,369683335,2890,2885,2890,2880,362
20230629,125300,368640650,2890,2890,2890,2890,0
20230629,125200,368640650,2890,2890,2890,2890,0
20230629,125100,368640650,2890,2885,2890,2885,15
20230629,125000,368597370,2880,2880,2880,2880,0
20230629,124900,368597370,2880,2880,2880,2880,0
20230629,124800,368597370,2880,2880,2880,2880,0
20230629,124700,368597370,2880,2880,2880,2880,75
20230629,124600,368381370,2880,2880,2885,2880,191
20230629,124500,367831285,2880,2880,2880,2880,5004
20230629,124400,353419765,2885,2885,2885,2885,17
20230629,124300,353370720,2890,2890,2890,2890,0
20230629,124200,353370720,2890,2890,2890,2890,0
20230629,124100,353370720,2890,2885,2890,2885,2
20230629,124000,353364945,2885,2885,2885,2885,49
20230629,123900,353223580,2890,2885,2890,2885,53
20230629,123800,353070665,2885,2885,2890,2885,107
20230629,123700,352761965,2885,2885,2885,2885,0
20230629,123600,352761965,2885,2885,2885,2885,1
20230629,123500,352759080,2885,2885,2885,2885,0
20230629,123400,352759080,2885,2885,2885,2885,0
20230629,123300,352759080,2885,2885,2885,2885,0
20230629,123200,352759080,2885,2885,2885,2885,0
20230629,123100,352759080,2885,2885,2885,2885,1
20230629,123000,352756195,2880,2885,2885,2880,37
20230629,122900,352649535,2885,2885,2885,2885,16
20230629,122800,352603375,2885,2885,2885,2885,3
20230629,122700,352594720,2885,2885,2885,2885,97
20230629,122600,352314875,2890,2890,2890,2890,0
20230629,122500,352314875,2890,2885,2890,2885,200
20230629,122400,351737125,2880,2885,2885,2880,6
20230629,122300,351719840,2885,2885,2885,2885,0
20230629,122200,351719840,2885,2885,2885,2885,0
20230629,122100,351719840,2885,2885,2885,2885,0
20230629,122000,351719840,2885,2885,2885,2885,3
20230629,121900,351711185,2885,2885,2885,2885,14
20230629,121800,351670795,2885,2885,2885,2885,0
20230629,121700,351670795,2885,2885,2885,2885,25
20230629,121600,351598670,2885,2885,2885,2885,0
20230629,121500,351598670,2885,2885,2885,2885,100
20230629,121400,351310170,2885,2885,2885,2885,0
20230629,121300,351310170,2885,2885,2885,2885,0
20230629,121200,351310170,2885,2885,2885,2885,1
20230629,121100,351307285,2880,2880,2880,2880,320
20230629,121000,350385685,2885,2885,2885,2885,10
20230629,120900,350356835,2885,2885,2885,2885,1
20230629,120800,350353950,2885,2885,2885,2885,10
20230629,120700,350325100,2880,2880,2880,2880,0
20230629,120600,350325100,2880,2880,2885,2880,3384
20230629,120500,340579175,2880,2880,2880,2880,618
20230629,120400,338799335,2880,2880,2880,2880,702
20230629,120300,336777575,2880,2880,2880,2880,2
20230629,120200,336771815,2880,2880,2880,2880,0
20230629,120100,336771815,2880,2875,2880,2875,201
20230629,120000,336193935,2875,2875,2875,2875,59
20230629,115900,336024310,2875,2875,2875,2875,0
20230629,115800,336024310,2875,2875,2875,2875,0
20230629,115700,336024310,2875,2875,2875,2875,20
20230629,115600,335966810,2875,2875,2875,2875,88
20230629,115500,335713810,2880,2880,2880,2880,0
20230629,115400,335713810,2880,2880,2880,2880,2
20230629,115300,335708050,2880,2875,2880,2875,51
20230629,115200,335561420,2875,2875,2875,2875,335
20230629,115100,334598295,2875,2875,2875,2875,5
20230629,115000,334583920,2875,2875,2875,2875,0
20230629,114900,334583920,2875,2875,2875,2875,0
20230629,114800,334583920,2875,2875,2875,2875,0
20230629,114700,334583920,2875,2870,2875,2865,12
20230629,114600,334549525,2875,2875,2875,2875,35
20230629,114500,334448900,2875,2875,2875,2875,2
20230629,114400,334443150,2875,2875,2875,2875,50
20230629,114300,334299400,2875,2875,2875,2875,0
20230629,114200,334299400,2875,2865,2875,2865,18
20230629,114100,334247740,2865,2870,2875,2865,151
20230629,114000,333814615,2875,2875,2875,2875,50
20230629,113900,333670865,2875,2875,2875,2875,0
20230629,113800,333670865,2875,2875,2875,2875,0
20230629,113700,333670865,2875,2875,2875,2875,0
20230629,113600,333670865,2875,2865,2875,2865,1142
20230629,113500,330389365,2865,2870,2870,2860,1346
20230629,113400,326534200,2865,2870,2870,2865,16
20230629,113300,326488325,2870,2875,2875,2860,108
20230629,113200,326179050,2875,2885,2885,2850,13405
20230629,113100,287867020,2875,2875,2875,2875,501
20230629,113000,286426645,2865,2880,2880,2865,696
20230629,112900,284429595,2870,2880,2885,2870,1043
20230629,112800,281432075,2890,2890,2890,2890,4
20230629,112700,281420515,2890,2890,2890,2890,1
20230629,112600,281417625,2890,2890,2890,2890,2
20230629,112500,281411845,2890,2890,2890,2890,40
20230629,112400,281296245,2895,2895,2895,2895,0
20230629,112300,281296245,2895,2895,2895,2895,0
20230629,112200,281296245,2895,2895,2895,2895,0
20230629,112100,281296245,2895,2895,2895,2895,0
20230629,112000,281296245,2895,2895,2895,2895,0
20230629,111900,281296245,2895,2895,2895,2895,0
20230629,111800,281296245,2895,2890,2895,2865,6590
20230629,111700,262364615,2890,2885,2890,2880,77
20230629,111600,262142840,2895,2895,2895,2895,0
20230629,111500,262142840,2895,2895,2895,2895,0
20230629,111400,262142840,2895,2890,2895,2890,2
20230629,111300,262137055,2875,2875,2875,2870,2008
20230629,111200,256365785,2875,2880,2885,2875,878
20230629,111100,253841385,2880,2880,2880,2880,100
20230629,111000,253553385,2880,2890,2890,2880,7700
20230629,110900,231357385,2890,2895,2895,2890,21
20230629,110800,231296690,2880,2890,2890,2880,5879
20230629,110700,214357395,2905,2905,2905,2905,1
20230629,110600,214354490,2895,2895,2895,2895,78
20230629,110500,214128680,2880,2880,2880,2880,2545
20230629,110400,206799080,2880,2890,2895,2880,617
20230629,110300,205021305,2880,2890,2890,2880,4521
20230629,110200,191990105,2890,2895,2895,2890,1644
20230629,110100,187238845,2905,2900,2905,2900,100
20230629,110000,186948840,2900,2910,2910,2900,102
20230629,105900,186652040,2910,2910,2910,2910,0
20230629,105800,186652040,2910,2910,2910,2910,0
20230629,105700,186652040,2910,2910,2910,2910,0
20230629,105600,186652040,2910,2905,2910,2890,1209
20230629,105500,183151965,2910,2910,2910,2910,0
20230629,105400,183151965,2910,2910,2910,2910,0
20230629,105300,183151965,2910,2910,2910,2910,1
20230629,105200,183149055,2910,2910,2910,2910,0
20230629,105100,183149055,2910,2905,2910,2905,2
20230629,105000,183143240,2905,2905,2905,2905,1
20230629,104900,183140335,2905,2905,2915,2905,10
20230629,104800,183111245,2915,2900,2915,2900,34
20230629,104700,183012620,2900,2910,2910,2900,12
20230629,104600,182977810,2915,2900,2915,2900,9
20230629,104500,182951625,2895,2895,2895,2890,819
20230629,104400,180580625,2890,2890,2890,2890,1
20230629,104300,180577735,2895,2895,2895,2895,0
20230629,104200,180577735,2895,2895,2895,2895,265
20230629,104100,179810560,2895,2890,2895,2890,2944
20230629,104000,171292400,2895,2895,2895,2895,3069
20230629,103900,162407645,2895,2900,2915,2895,10626
20230629,103800,131644350,2900,2900,2900,2900,4
20230629,103700,131632750,2900,2900,2900,2900,0
20230629,103600,131632750,2900,2905,2905,2900,1252
20230629,103500,128001400,2920,2920,2920,2920,0
20230629,103400,128001400,2920,2920,2920,2920,0
20230629,103300,128001400,2920,2920,2920,2920,0
20230629,103200,128001400,2920,2910,2920,2900,647
20230629,103100,126124580,2920,2905,2920,2905,327
20230629,103000,125174630,2920,2920,2920,2920,0
20230629,102900,125174630,2920,2920,2920,2920,0
20230629,102800,125174630,2920,2920,2920,2920,0
20230629,102700,125174630,2920,2920,2920,2920,0
20230629,102600,125174630,2920,2920,2920,2920,0
20230629,102500,125174630,2920,2920,2920,2920,0
20230629,102400,125174630,2920,2920,2920,2920,0
20230629,102300,125174630,2920,2920,2920,2920,1
20230629,102200,125171710,2920,2920,2920,2920,10
20230629,102100,125142510,2905,2905,2905,2905,0
20230629,102000,125142510,2905,2905,2905,2905,0
20230629,101900,125142510,2905,2910,2910,2895,13000
20230629,101800,87435055,2920,2910,2920,2910,2
20230629,101700,87429225,2910,2910,2910,2910,6
20230629,101600,87411765,2920,2920,2920,2920,0
20230629,101500,87411765,2920,2920,2920,2920,0
20230629,101400,87411765,2920,2915,2920,2915,7
20230629,101300,87391335,2920,2920,2920,2920,0
20230629,101200,87391335,2920,2920,2920,2920,0
20230629,101100,87391335,2920,2920,2920,2920,4
20230629,101000,87379655,2905,2905,2905,2905,0
20230629,100900,87379655,2905,2910,2910,2905,4030
20230629,100800,75669040,2920,2920,2920,2920,0
20230629,100700,75669040,2920,2920,2920,2920,0
20230629,100600,75669040,2920,2920,2920,2920,0
20230629,100500,75669040,2920,2920,2920,2920,0
20230629,100400,75669040,2920,2920,2920,2920,1
20230629,100300,75666120,2910,2910,2915,2910,20
20230629,100200,75607915,2910,2910,2910,2910,0
20230629,100100,75607915,2910,2910,2910,2910,5
20230629,100000,75593365,2910,2910,2910,2910,43
20230629,095900,75468235,2910,2915,2915,2910,1307
20230629,095800,71658505,2910,2910,2910,2910,0
20230629,095700,71658505,2910,2910,2910,2910,0
20230629,095600,71658505,2910,2910,2910,2910,167
20230629,095500,71172535,2910,2910,2910,2910,0
20230629,095400,71172535,2910,2910,2910,2910,0
20230629,095300,71172535,2910,2915,2915,2910,141
20230629,095200,70762220,2910,2910,2910,2910,0
20230629,095100,70762220,2910,2910,2910,2910,259
20230629,095000,70008530,2910,2910,2910,2910,0
20230629,094900,70008530,2910,2910,2910,2910,15
20230629,094800,69964880,2915,2915,2915,2915,0
20230629,094700,69964880,2915,2915,2915,2915,0
20230629,094600,69964880,2915,2915,2915,2915,103
20230629,094500,69664635,2915,2915,2915,2915,0
20230629,094400,69664635,2915,2915,2915,2915,0
20230629,094300,69664635,2915,2915,2915,2915,0
20230629,094200,69664635,2915,2910,2915,2910,1322
20230629,094100,65817610,2910,2900,2910,2900,170
20230629,094000,65323770,2905,2905,2905,2905,5
20230629,093900,65309245,2905,2905,2905,2905,85
20230629,093800,65062320,2910,2910,2910,2910,0
20230629,093700,65062320,2910,2910,2910,2905,4901
20230629,093600,50824905,2905,2905,2905,2905,534
20230629,093500,49273635,2910,2915,2915,2910,245
20230629,093400,48560655,2910,2910,2910,2910,13
20230629,093300,48522825,2915,2915,2915,2915,1
20230629,093200,48519910,2915,2915,2915,2915,0
20230629,093100,48519910,2915,2915,2915,2915,3
20230629,093000,48511165,2915,2915,2915,2915,0
20230629,092900,48511165,2915,2915,2915,2915,0
20230629,092800,48511165,2915,2915,2915,2915,0
20230629,092700,48511165,2915,2910,2915,2910,3128
20230629,092600,39408680,2915,2915,2915,2915,0
20230629,092500,39408680,2915,2915,2915,2915,0
20230629,092400,39408680,2915,2915,2915,2915,94
20230629,092300,39134670,2915,2915,2915,2915,3
20230629,092200,39125925,2915,2920,2920,2915,3
20230629,092100,39117175,2920,2915,2920,2915,2
20230629,092000,39111340,2920,2920,2920,2920,0
20230629,091900,39111340,2920,2920,2920,2920,10
20230629,091800,39082140,2920,2920,2920,2920,0
20230629,091700,39082140,2920,2920,2920,2920,0
20230629,091600,39082140,2920,2920,2920,2920,4
20230629,091500,39070460,2920,2920,2920,2920,0
20230629,091400,39070460,2920,2920,2920,2920,0
20230629,091300,39070460,2920,2920,2920,2920,0
20230629,091200,39070460,2920,2920,2920,2920,0
20230629,091100,39070460,2920,2905,2920,2905,222
20230629,091000,38425335,2905,2920,2920,2905,1032
20230629,090900,35427345,2920,2905,2920,2900,2021
20230629,090800,29563920,2920,2920,2920,2920,1
20230629,090700,29561000,2900,2905,2920,2900,2425
20230629,090600,22521400,2925,2925,2925,2925,0
20230629,090500,22521400,2925,2925,2925,2910,337
20230629,090400,21540190,2925,2905,2925,2905,8
20230629,090300,21516930,2900,2905,2905,2900,3036
20230629,090200,12702395,2900,2910,2925,2900,2357
20230629,090100,5854975,2910,2910,2910,2910,151
20230629,090000,5415565,2930,2905,2940,2905,1863