KissMeData/067630/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,192900,2814600560,10000,10000,10000,10000,12079
20230629,192800,2814600560,10000,10000,10000,10000,0
20230629,192700,2814600560,10000,10000,10000,10000,0
20230629,192600,2814600560,10000,10000,10000,10000,0
20230629,192500,2814600560,10000,10000,10000,10000,0
20230629,192400,2814600560,10000,10000,10000,10000,0
20230629,192300,2814600560,10000,10000,10000,10000,0
20230629,192200,2814600560,10000,10000,10000,10000,0
20230629,192100,2814600560,10000,10000,10000,10000,0
20230629,192000,2814600560,10000,10000,10000,10000,0
20230629,191900,2814600560,10000,10000,10000,10000,0
20230629,191800,2814600560,10000,10000,10000,10000,0
20230629,191700,2814600560,10000,10000,10000,10000,0
20230629,191600,2814600560,10000,10000,10000,10000,0
20230629,191500,2814600560,10000,10000,10000,10000,0
20230629,191400,2814600560,10000,10000,10000,10000,0
20230629,191300,2814600560,10000,10000,10000,10000,0
20230629,191200,2814600560,10000,10000,10000,10000,0
20230629,191100,2814600560,10000,10000,10000,10000,0
20230629,191000,2814600560,10000,10000,10000,10000,0
20230629,190900,2814600560,10000,10000,10000,10000,0
20230629,190800,2814600560,10000,10000,10000,10000,0
20230629,190700,2814600560,10000,10000,10000,10000,0
20230629,190600,2814600560,10000,10000,10000,10000,0
20230629,190500,2814600560,10000,10000,10000,10000,0
20230629,190400,2814600560,10000,10000,10000,10000,0
20230629,190300,2814600560,10000,10000,10000,10000,0
20230629,190200,2814600560,10000,10000,10000,10000,0
20230629,190100,2814600560,10000,10000,10000,10000,0
20230629,190000,2814600560,10000,10000,10000,10000,0
20230629,185900,2814600560,10000,10000,10000,10000,12079
20230629,185800,2814600560,10000,10000,10000,10000,0
20230629,185700,2814600560,10000,10000,10000,10000,0
20230629,185600,2814600560,10000,10000,10000,10000,0
20230629,185500,2814600560,10000,10000,10000,10000,0
20230629,185400,2814600560,10000,10000,10000,10000,0
20230629,185300,2814600560,10000,10000,10000,10000,0
20230629,185200,2814600560,10000,10000,10000,10000,0
20230629,185100,2814600560,10000,10000,10000,10000,0
20230629,185000,2814600560,10000,10000,10000,10000,0
20230629,184900,2814600560,10000,10000,10000,10000,0
20230629,184800,2814600560,10000,10000,10000,10000,0
20230629,184700,2814600560,10000,10000,10000,10000,0
20230629,184600,2814600560,10000,10000,10000,10000,0
20230629,184500,2814600560,10000,10000,10000,10000,0
20230629,184400,2814600560,10000,10000,10000,10000,0
20230629,184300,2814600560,10000,10000,10000,10000,0
20230629,184200,2814600560,10000,10000,10000,10000,0
20230629,184100,2814600560,10000,10000,10000,10000,0
20230629,184000,2814600560,10000,10000,10000,10000,0
20230629,183900,2814600560,10000,10000,10000,10000,0
20230629,183800,2814600560,10000,10000,10000,10000,0
20230629,183700,2814600560,10000,10000,10000,10000,0
20230629,183600,2814600560,10000,10000,10000,10000,0
20230629,183500,2814600560,10000,10000,10000,10000,0
20230629,183400,2814600560,10000,10000,10000,10000,0
20230629,183300,2814600560,10000,10000,10000,10000,0
20230629,183200,2814600560,10000,10000,10000,10000,0
20230629,183100,2814600560,10000,10000,10000,10000,0
20230629,183000,2814600560,10000,10000,10000,10000,0
20230629,182900,2814600560,10000,10000,10000,10000,12079
20230629,182800,2814600560,10000,10000,10000,10000,0
20230629,182700,2814600560,10000,10000,10000,10000,0
20230629,182600,2814600560,10000,10000,10000,10000,0
20230629,182500,2814600560,10000,10000,10000,10000,0
20230629,182400,2814600560,10000,10000,10000,10000,0
20230629,182300,2814600560,10000,10000,10000,10000,0
20230629,182200,2814600560,10000,10000,10000,10000,0
20230629,182100,2814600560,10000,10000,10000,10000,0
20230629,182000,2814600560,10000,10000,10000,10000,0
20230629,181900,2814600560,10000,10000,10000,10000,0
20230629,181800,2814600560,10000,10000,10000,10000,0
20230629,181700,2814600560,10000,10000,10000,10000,0
20230629,181600,2814600560,10000,10000,10000,10000,0
20230629,181500,2814600560,10000,10000,10000,10000,0
20230629,181400,2814600560,10000,10000,10000,10000,0
20230629,181300,2814600560,10000,10000,10000,10000,0
20230629,181200,2814600560,10000,10000,10000,10000,0
20230629,181100,2814600560,10000,10000,10000,10000,0
20230629,181000,2814600560,10000,10000,10000,10000,0
20230629,180900,2814600560,10000,10000,10000,10000,0
20230629,180800,2814600560,10000,10000,10000,10000,0
20230629,180700,2814600560,10000,10000,10000,10000,0
20230629,180600,2814600560,10000,10000,10000,10000,0
20230629,180500,2814600560,10000,10000,10000,10000,0
20230629,180400,2814600560,10000,10000,10000,10000,0
20230629,180300,2814600560,10000,10000,10000,10000,0
20230629,180200,2814600560,10000,10000,10000,10000,0
20230629,180100,2814600560,10000,10000,10000,10000,0
20230629,180000,2814600560,10000,10000,10000,10000,0
20230629,175900,2814600560,10000,10000,10000,10000,12079
20230629,175800,2814600560,10000,10000,10000,10000,0
20230629,175700,2814600560,10000,10000,10000,10000,0
20230629,175600,2814600560,10000,10000,10000,10000,0
20230629,175500,2814600560,10000,10000,10000,10000,0
20230629,175400,2814600560,10000,10000,10000,10000,0
20230629,175300,2814600560,10000,10000,10000,10000,0
20230629,175200,2814600560,10000,10000,10000,10000,0
20230629,175100,2814600560,10000,10000,10000,10000,0
20230629,175000,2814600560,10000,10000,10000,10000,0
20230629,174900,2814600560,10000,10000,10000,10000,0
20230629,174800,2814600560,10000,10000,10000,10000,0
20230629,174700,2814600560,10000,10000,10000,10000,0
20230629,174600,2814600560,10000,10000,10000,10000,0
20230629,174500,2814600560,10000,10000,10000,10000,0
20230629,174400,2814600560,10000,10000,10000,10000,0
20230629,174300,2814600560,10000,10000,10000,10000,0
20230629,174200,2814600560,10000,10000,10000,10000,0
20230629,174100,2814600560,10000,10000,10000,10000,0
20230629,174000,2814600560,10000,10000,10000,10000,0
20230629,173900,2814600560,10000,10000,10000,10000,0
20230629,173800,2814600560,10000,10000,10000,10000,0
20230629,173700,2814600560,10000,10000,10000,10000,0
20230629,173600,2814600560,10000,10000,10000,10000,0
20230629,173500,2814600560,10000,10000,10000,10000,0
20230629,173400,2814600560,10000,10000,10000,10000,0
20230629,173300,2814600560,10000,10000,10000,10000,0
20230629,173200,2814600560,10000,10000,10000,10000,0
20230629,173100,2814600560,10000,10000,10000,10000,0
20230629,173000,2814600560,10000,10000,10000,10000,0
20230629,172900,2814600560,10000,10000,10000,10000,12079
20230629,172800,2814600560,10000,10000,10000,10000,0
20230629,172700,2814600560,10000,10000,10000,10000,0
20230629,172600,2814600560,10000,10000,10000,10000,0
20230629,172500,2814600560,10000,10000,10000,10000,0
20230629,172400,2814600560,10000,10000,10000,10000,0
20230629,172300,2814600560,10000,10000,10000,10000,0
20230629,172200,2814600560,10000,10000,10000,10000,0
20230629,172100,2814600560,10000,10000,10000,10000,0
20230629,172000,2814600560,10000,10000,10000,10000,0
20230629,171900,2814600560,10000,10000,10000,10000,0
20230629,171800,2814600560,10000,10000,10000,10000,0
20230629,171700,2814600560,10000,10000,10000,10000,0
20230629,171600,2814600560,10000,10000,10000,10000,0
20230629,171500,2814600560,10000,10000,10000,10000,0
20230629,171400,2814600560,10000,10000,10000,10000,0
20230629,171300,2814600560,10000,10000,10000,10000,0
20230629,171200,2814600560,10000,10000,10000,10000,0
20230629,171100,2814600560,10000,10000,10000,10000,0
20230629,171000,2814600560,10000,10000,10000,10000,0
20230629,170900,2814600560,10000,10000,10000,10000,0
20230629,170800,2814600560,10000,10000,10000,10000,0
20230629,170700,2814600560,10000,10000,10000,10000,0
20230629,170600,2814600560,10000,10000,10000,10000,0
20230629,170500,2814600560,10000,10000,10000,10000,0
20230629,170400,2814600560,10000,10000,10000,10000,0
20230629,170300,2814600560,10000,10000,10000,10000,0
20230629,170200,2814600560,10000,10000,10000,10000,0
20230629,170100,2814600560,10000,10000,10000,10000,0
20230629,170000,2814600560,10000,10000,10000,10000,0
20230629,165900,2814600560,10000,10000,10000,10000,12079
20230629,165800,2814600560,10000,10000,10000,10000,0
20230629,165700,2814600560,10000,10000,10000,10000,0
20230629,165600,2814600560,10000,10000,10000,10000,0
20230629,165500,2814600560,10000,10000,10000,10000,0
20230629,165400,2814600560,10000,10000,10000,10000,0
20230629,165300,2814600560,10000,10000,10000,10000,0
20230629,165200,2814600560,10000,10000,10000,10000,0
20230629,165100,2814600560,10000,10000,10000,10000,0
20230629,165000,2814600560,10000,10000,10000,10000,0
20230629,164900,2814600560,10000,10000,10000,10000,0
20230629,164800,2814600560,10000,10000,10000,10000,0
20230629,164700,2814600560,10000,10000,10000,10000,0
20230629,164600,2814600560,10000,10000,10000,10000,0
20230629,164500,2814600560,10000,10000,10000,10000,0
20230629,164400,2814600560,10000,10000,10000,10000,0
20230629,164300,2814600560,10000,10000,10000,10000,0
20230629,164200,2814600560,10000,10000,10000,10000,0
20230629,164100,2814600560,10000,10000,10000,10000,0
20230629,164000,2814600560,10000,10000,10000,10000,0
20230629,163900,2814600560,10000,10000,10000,10000,0
20230629,163800,2814600560,10000,10000,10000,10000,0
20230629,163700,2814600560,10000,10000,10000,10000,0
20230629,163600,2814600560,10000,10000,10000,10000,0
20230629,163500,2814600560,10000,10000,10000,10000,0
20230629,163400,2814600560,10000,10000,10000,10000,0
20230629,163300,2814600560,10000,10000,10000,10000,0
20230629,163200,2814600560,10000,10000,10000,10000,0
20230629,163100,2814600560,10000,10000,10000,10000,0
20230629,163000,2814600560,10000,10000,10000,10000,0
20230629,162900,2814600560,10000,10000,10000,10000,12079
20230629,162800,2814600560,10000,10000,10000,10000,0
20230629,162700,2814600560,10000,10000,10000,10000,0
20230629,162600,2814600560,10000,10000,10000,10000,0
20230629,162500,2814600560,10000,10000,10000,10000,0
20230629,162400,2814600560,10000,10000,10000,10000,0
20230629,162300,2814600560,10000,10000,10000,10000,0
20230629,162200,2814600560,10000,10000,10000,10000,0
20230629,162100,2814600560,10000,10000,10000,10000,0
20230629,162000,2814600560,10000,10000,10000,10000,0
20230629,161900,2814600560,10000,10000,10000,10000,0
20230629,161800,2814600560,10000,10000,10000,10000,0
20230629,161700,2814600560,10000,10000,10000,10000,0
20230629,161600,2814600560,10000,10000,10000,10000,0
20230629,161500,2814600560,10000,10000,10000,10000,0
20230629,161400,2814600560,10000,10000,10000,10000,0
20230629,161300,2814600560,10000,10000,10000,10000,0
20230629,161200,2814600560,10000,10000,10000,10000,0
20230629,161100,2814600560,10000,10000,10000,10000,0
20230629,161000,2814600560,10000,10000,10000,10000,0
20230629,160900,2814600560,10000,10000,10000,10000,0
20230629,160800,2814600560,10000,10000,10000,10000,0
20230629,160700,2814600560,10000,10000,10000,10000,0
20230629,160600,2814600560,10000,10000,10000,10000,0
20230629,160500,2814600560,10000,10000,10000,10000,0
20230629,160400,2814600560,10000,10000,10000,10000,0
20230629,160300,2814600560,10000,10000,10000,10000,0
20230629,160200,2814600560,10000,10000,10000,10000,0
20230629,160100,2814600560,10000,10000,10000,10000,0
20230629,160000,2814600560,10000,10000,10000,10000,0
20230629,155900,2814600560,10000,10000,10000,10000,12079
20230629,155800,2814600560,10000,10000,10000,10000,0
20230629,155700,2814600560,10000,10000,10000,10000,0
20230629,155600,2814600560,10000,10000,10000,10000,0
20230629,155500,2814600560,10000,10000,10000,10000,0
20230629,155400,2814600560,10000,10000,10000,10000,0
20230629,155300,2814600560,10000,10000,10000,10000,0
20230629,155200,2814600560,10000,10000,10000,10000,0
20230629,155100,2814600560,10000,10000,10000,10000,0
20230629,155000,2814600560,10000,10000,10000,10000,0
20230629,154900,2814600560,10000,10000,10000,10000,0
20230629,154800,2814600560,10000,10000,10000,10000,0
20230629,154700,2814600560,10000,10000,10000,10000,0
20230629,154600,2814600560,10000,10000,10000,10000,0
20230629,154500,2814600560,10000,10000,10000,10000,0
20230629,154400,2814600560,10000,10000,10000,10000,0
20230629,154300,2814600560,10000,10000,10000,10000,0
20230629,154200,2814600560,10000,10000,10000,10000,0
20230629,154100,2814600560,10000,10000,10000,10000,0
20230629,154000,2814600560,10000,10000,10000,10000,0
20230629,153900,2814600560,10000,10000,10000,10000,0
20230629,153800,2814600560,10000,10000,10000,10000,0
20230629,153700,2814600560,10000,10000,10000,10000,0
20230629,153600,2814600560,10000,10000,10000,10000,0
20230629,153500,2814600560,10000,10000,10000,10000,0
20230629,153400,2814600560,10000,10000,10000,10000,0
20230629,153300,2814600560,10000,10000,10000,10000,0
20230629,153200,2814600560,10000,10000,10000,10000,0
20230629,153100,2814600560,10000,10000,10000,10000,0
20230629,153000,2814600560,10000,10000,10000,10000,12079
20230629,152900,2693810560,9930,9930,9930,9930,0
20230629,152800,2693810560,9930,9930,9930,9930,0
20230629,152700,2693810560,9930,9930,9930,9930,0
20230629,152600,2693810560,9930,9930,9930,9930,0
20230629,152500,2693810560,9930,9930,9930,9930,0
20230629,152400,2693810560,9930,9930,9930,9930,0
20230629,152300,2693810560,9930,9930,9930,9930,0
20230629,152200,2693810560,9930,9930,9930,9930,0
20230629,152100,2693810560,9930,9930,9930,9930,0
20230629,152000,2693810560,9930,9930,9930,9930,0
20230629,151900,2693810560,9930,9940,9950,9930,2651
20230629,151800,2667480140,9950,9950,9950,9940,611
20230629,151700,2661404780,9940,9950,9950,9940,687
20230629,151600,2654570370,9940,9940,9950,9940,515
20230629,151500,2649450180,9940,9930,9940,9930,1687
20230629,151400,2632683180,9930,9930,9930,9910,1650
20230629,151300,2616310080,9930,9930,9930,9920,2534
20230629,151200,2591171860,9920,9930,9930,9920,767
20230629,151100,2583561080,9930,9910,9930,9910,2766
20230629,151000,2556122290,9910,9920,9920,9900,2403
20230629,150900,2532308980,9910,9910,9920,9910,1976
20230629,150800,2512726350,9920,9920,9920,9910,1870
20230629,150700,2494177750,9920,9920,9920,9900,4630
20230629,150600,2448279220,9920,9930,9940,9920,2663
20230629,150500,2421838760,9940,9940,9940,9940,124
20230629,150400,2420606200,9940,9940,9940,9930,1374
20230629,150300,2406951060,9940,9940,9940,9940,122
20230629,150200,2405738380,9940,9930,9940,9930,27
20230629,150100,2405470220,9930,9940,9940,9930,1488
20230629,150000,2390682750,9940,9940,9940,9930,324
20230629,145900,2387462310,9940,9940,9940,9940,2
20230629,145800,2387442430,9930,9930,9930,9920,357
20230629,145700,2383897470,9930,9930,9940,9930,392
20230629,145600,2380003660,9930,9930,9930,9920,37
20230629,145500,2379636410,9930,9940,9940,9920,484
20230629,145400,2374830420,9940,9940,9940,9930,28
20230629,145300,2374552130,9930,9930,9930,9930,366
20230629,145200,2370917750,9930,9930,9930,9930,390
20230629,145100,2367045050,9940,9940,9940,9940,292
20230629,145000,2364142570,9940,9930,9940,9930,140
20230629,144900,2362751970,9930,9940,9940,9930,818
20230629,144800,2354626730,9930,9920,9940,9920,1772
20230629,144700,2337034660,9920,9930,9930,9920,161
20230629,144600,2335436630,9930,9940,9940,9920,296
20230629,144500,2332497020,9920,9950,9950,9920,1267
20230629,144400,2319911660,9950,9940,9950,9940,970
20230629,144300,2310269730,9950,9950,9950,9940,940
20230629,144200,2300918880,9940,9950,9950,9940,278
20230629,144100,2298155300,9950,9950,9950,9950,205
20230629,144000,2296115550,9930,9940,9940,9930,771
20230629,143900,2288455160,9940,9940,9940,9940,412
20230629,143800,2284359880,9940,9940,9940,9940,728
20230629,143700,2277123560,9940,9940,9940,9940,7
20230629,143600,2277053980,9930,9930,9940,9930,31
20230629,143500,2276745900,9930,9930,9930,9930,15
20230629,143400,2276596950,9930,9940,9940,9930,748
20230629,143300,2269169210,9940,9940,9940,9940,45
20230629,143200,2268721910,9930,9940,9940,9930,860
20230629,143100,2260174460,9940,9940,9940,9940,275
20230629,143000,2257440960,9940,9940,9950,9940,219
20230629,142900,2255263850,9940,9940,9940,9940,118
20230629,142800,2254090930,9940,9950,9950,9940,115
20230629,142700,2252947810,9940,9950,9950,9940,1205
20230629,142600,2240968810,9940,9950,9950,9940,226
20230629,142500,2238721070,9960,9960,9960,9960,0
20230629,142400,2238721070,9960,9950,9960,9950,294
20230629,142300,2235795470,9950,9970,9970,9950,587
20230629,142200,2229948220,9970,9970,9970,9970,20
20230629,142100,2229748820,9970,9960,9970,9960,561
20230629,142000,2224157650,9960,9960,9960,9960,0
20230629,141900,2224157650,9960,9960,9960,9960,1410
20230629,141800,2210114050,9960,9960,9960,9960,26
20230629,141700,2209855090,9960,9950,9960,9950,652
20230629,141600,2203367670,9950,9950,9950,9950,118
20230629,141500,2202193570,9950,9960,9960,9950,392
20230629,141400,2198292920,9960,9960,9960,9960,0
20230629,141300,2198292920,9960,9960,9960,9960,20
20230629,141200,2198093720,9950,9950,9960,9950,38
20230629,141100,2197715360,9960,9960,9960,9960,3
20230629,141000,2197685480,9960,9950,9960,9950,374
20230629,140900,2193962650,9950,9960,9960,9950,238
20230629,140800,2191594290,9950,9960,9960,9950,230
20230629,140700,2189305490,9950,9950,9950,9950,300
20230629,140600,2186320490,9950,9960,9960,9950,126
20230629,140500,2185066530,9950,9950,9950,9950,0
20230629,140400,2185066530,9950,9960,9960,9950,724
20230629,140300,2177861660,9960,9930,9960,9930,3898
20230629,140200,2139091780,9940,9940,9940,9940,101
20230629,140100,2138087840,9940,9940,9940,9940,32
20230629,140000,2137769760,9940,9940,9940,9930,28
20230629,135900,2137491450,9930,9940,9940,9930,30
20230629,135800,2137193540,9940,9940,9940,9940,67
20230629,135700,2136527560,9940,9940,9940,9940,76
20230629,135600,2135772120,9930,9930,9940,9930,365
20230629,135500,2132147660,9940,9940,9940,9940,1
20230629,135400,2132137720,9940,9940,9940,9940,61
20230629,135300,2131531380,9930,9930,9930,9930,1191
20230629,135200,2119704750,9920,9930,9930,9920,1382
20230629,135100,2105983840,9930,9940,9940,9930,819
20230629,135000,2097850910,9940,9940,9940,9930,56
20230629,134900,2097294510,9940,9940,9940,9940,10
20230629,134800,2097195110,9940,9940,9940,9940,79
20230629,134700,2096409850,9940,9940,9940,9940,0
20230629,134600,2096409850,9940,9940,9940,9930,66
20230629,134500,2095753870,9930,9950,9950,9930,858
20230629,134400,2087226030,9940,9940,9940,9940,0
20230629,134300,2087226030,9940,9940,9940,9940,10
20230629,134200,2087126630,9940,9950,9950,9940,1185
20230629,134100,2075347460,9940,9940,9940,9940,60
20230629,134000,2074751060,9950,9950,9950,9950,1
20230629,133900,2074741110,9950,9950,9950,9950,735
20230629,133800,2067427860,9930,9940,9940,9930,6
20230629,133700,2067368270,9940,9950,9950,9930,718
20230629,133600,2060231590,9950,9950,9950,9950,27
20230629,133500,2059962940,9940,9940,9940,9940,288
20230629,133400,2057100220,9940,9940,9940,9940,834
20230629,133300,2048810260,9940,9950,9950,9940,87
20230629,133200,2047945210,9950,9950,9950,9950,945
20230629,133100,2038542460,9960,9960,9960,9960,2
20230629,133000,2038522540,9960,9960,9960,9960,30
20230629,132900,2038223740,9950,9950,9950,9950,768
20230629,132800,2030582140,9950,9950,9950,9950,1117
20230629,132700,2019467990,9950,9960,9960,9950,537
20230629,132600,2014124570,9950,9960,9960,9950,327
20230629,132500,2010870890,9960,9950,9960,9950,621
20230629,132400,2004686650,9950,9950,9950,9940,1108
20230629,132300,1993672050,9940,9940,9940,9940,13
20230629,132200,1993542830,9940,9950,9950,9940,786
20230629,132100,1985723330,9950,9940,9960,9940,397
20230629,132000,1981773150,9950,9940,9950,9940,261
20230629,131900,1979176800,9940,9940,9940,9940,0
20230629,131800,1979176800,9940,9940,9950,9940,800
20230629,131700,1971224530,9940,9940,9940,9940,557
20230629,131600,1965687950,9940,9940,9940,9940,220
20230629,131500,1963501150,9940,9950,9950,9940,40
20230629,131400,1963103280,9950,9950,9950,9950,333
20230629,131300,1959789930,9950,9960,9970,9950,1452
20230629,131200,1945329520,9970,9940,9970,9940,961
20230629,131100,1935777150,9920,9950,9970,9920,918
20230629,131000,1926638850,9950,9940,9950,9930,2518
20230629,130900,1901612430,9940,9940,9940,9940,27
20230629,130800,1901344050,9920,9920,9920,9920,60
20230629,130700,1900748850,9930,9930,9930,9930,1573
20230629,130600,1885128960,9930,9940,9940,9930,41
20230629,130500,1884721560,9930,9940,9940,9930,234
20230629,130400,1882397620,9940,9930,9940,9930,6
20230629,130300,1882338030,9940,9940,9940,9930,34
20230629,130200,1882000100,9930,9940,9940,9930,242
20230629,130100,1879597010,9930,9940,9940,9930,28
20230629,130000,1879318710,9940,9930,9940,9930,432
20230629,125900,1875026040,9930,9940,9940,9930,77
20230629,125800,1874261400,9930,9940,9940,9930,18
20230629,125700,1874082590,9940,9940,9940,9930,32
20230629,125600,1873764540,9930,9930,9930,9930,308
20230629,125500,1870706100,9940,9940,9940,9940,31
20230629,125400,1870397960,9940,9940,9940,9940,27
20230629,125300,1870129580,9910,9930,9930,9910,248
20230629,125200,1867667600,9900,9920,9930,9900,797
20230629,125100,1859759380,9920,9920,9920,9910,47
20230629,125000,1859293340,9910,9910,9910,9910,0
20230629,124900,1859293340,9910,9920,9920,9910,470
20230629,124800,1854630960,9920,9920,9920,9900,720
20230629,124700,1847495660,9920,9920,9920,9920,702
20230629,124600,1840531820,9920,9920,9920,9920,0
20230629,124500,1840531820,9920,9920,9920,9920,28
20230629,124400,1840254060,9900,9920,9920,9900,602
20230629,124300,1834291480,9910,9910,9910,9900,955
20230629,124200,1824832350,9910,9920,9920,9900,734
20230629,124100,1817558600,9910,9920,9920,9910,60
20230629,124000,1816963950,9910,9910,9910,9910,22
20230629,123900,1816745930,9910,9920,9920,9910,280
20230629,123800,1813969030,9920,9920,9920,9920,69
20230629,123700,1813284550,9920,9910,9920,9910,1241
20230629,123600,1800981240,9910,9910,9920,9910,783
20230629,123500,1793221280,9900,9910,9910,9900,194
20230629,123400,1791299890,9900,9900,9900,9900,464
20230629,123300,1786706290,9900,9920,9920,9900,791
20230629,123200,1778864290,9920,9920,9920,9920,195
20230629,123100,1776929890,9920,9920,9930,9920,1111
20230629,123000,1765903530,9920,9930,9930,9920,206
20230629,122900,1763858770,9930,9930,9930,9930,40
20230629,122800,1763461570,9930,9940,9940,9930,336
20230629,122700,1760124990,9940,9930,9940,9930,112
20230629,122600,1759011810,9930,9930,9930,9930,234
20230629,122500,1756688190,9940,9930,9940,9930,79
20230629,122400,1755903220,9910,9910,9910,9910,90
20230629,122300,1755011320,9910,9900,9910,9890,1630
20230629,122200,1738858320,9890,9900,9910,9890,2059
20230629,122100,1718465540,9900,9900,9910,9890,4095
20230629,122000,1677923470,9900,9910,9910,9900,2193
20230629,121900,1656212750,9900,9900,9900,9900,762
20230629,121800,1648668950,9900,9910,9910,9900,394
20230629,121700,1644766970,9910,9910,9910,9910,447
20230629,121600,1640337200,9900,9910,9910,9900,448
20230629,121500,1635897880,9900,9910,9910,9900,32
20230629,121400,1635580790,9910,9910,9910,9910,3
20230629,121300,1635551060,9910,9910,9910,9910,4
20230629,121200,1635511420,9900,9910,9910,9900,34
20230629,121100,1635174510,9910,9910,9910,9910,0
20230629,121000,1635174510,9910,9900,9910,9900,851
20230629,120900,1626749590,9910,9910,9910,9900,40
20230629,120800,1626353220,9900,9910,9910,9900,34
20230629,120700,1626016320,9900,9910,9910,9900,2547
20230629,120600,1600792000,9900,9910,9910,9900,95
20230629,120500,1599850610,9900,9900,9910,9900,17
20230629,120400,1599682170,9900,9900,9900,9900,0
20230629,120300,1599682170,9900,9910,9910,9900,140
20230629,120200,1598295880,9900,9900,9900,9900,0
20230629,120100,1598295880,9900,9910,9910,9900,171
20230629,120000,1596602910,9910,9910,9910,9900,368
20230629,115900,1592956580,9920,9910,9920,9910,549
20230629,115800,1587515890,9910,9910,9910,9900,1387
20230629,115700,1573770740,9900,9910,9910,9900,42
20230629,115600,1573354550,9900,9910,9910,9900,81
20230629,115500,1572551930,9900,9900,9900,9900,1
20230629,115400,1572542030,9920,9930,9930,9920,131
20230629,115300,1571242200,9930,9930,9930,9930,191
20230629,115200,1569345570,9940,9920,9940,9900,1123
20230629,115100,1558197060,9920,9910,9920,9900,218
20230629,115000,1556035700,9900,9910,9910,9900,1076
20230629,114900,1545372880,9900,9900,9900,9900,620
20230629,114800,1539234880,9900,9910,9910,9900,163
20230629,114700,1537619680,9910,9910,9910,9900,105
20230629,114600,1536579210,9910,9910,9910,9900,178
20230629,114500,1534815370,9900,9910,9910,9900,195
20230629,114400,1532884430,9910,9910,9910,9910,93
20230629,114300,1531962800,9910,9910,9910,9910,185
20230629,114200,1530129450,9910,9910,9910,9900,1513
20230629,114100,1515148060,9900,9910,9910,9900,810
20230629,114000,1507121460,9920,9920,9920,9920,2
20230629,113900,1507101620,9920,9910,9920,9910,150
20230629,113800,1505614620,9920,9920,9920,9920,170
20230629,113700,1503928220,9920,9920,9920,9920,37
20230629,113600,1503561180,9920,9900,9930,9890,3259
20230629,113500,1471296550,9890,9910,9910,9890,3734
20230629,113400,1434332210,9910,9910,9910,9900,738
20230629,113300,1427019000,9910,9910,9920,9900,280
20230629,113200,1424243690,9910,9910,9910,9910,21
20230629,113100,1424035580,9910,9900,9910,9900,1134
20230629,113000,1412801440,9900,9910,9910,9900,4259
20230629,112900,1370625470,9910,9920,9920,9910,2320
20230629,112800,1347615720,9920,9930,9930,9920,1361
20230629,112700,1334114590,9930,9930,9930,9930,40
20230629,112600,1333717390,9930,9930,9930,9930,5
20230629,112500,1333667740,9930,9930,9930,9930,1
20230629,112400,1333657810,9930,9930,9930,9930,58
20230629,112300,1333081870,9930,9940,9940,9920,49
20230629,112200,1332595340,9940,9940,9940,9940,0
20230629,112100,1332595340,9940,9940,9940,9930,497
20230629,112000,1327659390,9940,9940,9940,9940,1
20230629,111900,1327649450,9930,9930,9930,9930,960
20230629,111800,1318116650,9930,9930,9930,9930,37
20230629,111700,1317749240,9930,9910,9930,9910,132
20230629,111600,1316440040,9910,9910,9910,9910,215
20230629,111500,1314309390,9910,9910,9910,9900,2380
20230629,111400,1290724590,9910,9910,9910,9910,246
20230629,111300,1288286730,9900,9910,9910,9900,1003
20230629,111200,1278347010,9900,9910,9910,9900,849
20230629,111100,1269936600,9900,9910,9910,9900,17
20230629,111000,1269768140,9910,9910,9910,9900,7
20230629,110900,1269698780,9910,9900,9910,9900,67
20230629,110800,1269035170,9900,9900,9910,9900,1258
20230629,110700,1256579940,9900,9920,9920,9900,8428
20230629,110600,1173069050,9920,9930,9930,9920,215
20230629,110500,1170934900,9920,9930,9930,9920,4
20230629,110400,1170895190,9930,9930,9930,9920,1629
20230629,110300,1154735430,9920,9940,9940,9920,302
20230629,110200,1151736500,9930,9930,9930,9930,540
20230629,110100,1146374300,9920,9940,9940,9920,321
20230629,110000,1143189770,9940,9940,9940,9940,150
20230629,105900,1141698770,9940,9940,9940,9940,14
20230629,105800,1141559610,9920,9940,9940,9920,670
20230629,105700,1134910360,9930,9950,9950,9930,3746
20230629,105600,1097695790,9940,9950,9950,9940,84
20230629,105500,1096860550,9940,9940,9950,9940,31
20230629,105400,1096552130,9950,9950,9950,9940,162
20230629,105300,1094940250,9940,9950,9950,9940,487
20230629,105200,1090099190,9950,9950,9950,9950,90
20230629,105100,1089203690,9950,9940,9950,9940,79
20230629,105000,1088417750,9940,9950,9950,9940,247
20230629,104900,1085962290,9940,9950,9950,9940,518
20230629,104800,1080808230,9940,9960,9960,9940,1425
20230629,104700,1066621050,9970,9930,9970,9930,2343
20230629,104600,1043324860,9920,9920,9930,9920,272
20230629,104500,1040626050,9920,9920,9920,9920,981
20230629,104400,1030894530,9920,9910,9920,9910,24
20230629,104300,1030656550,9920,9920,9920,9920,123
20230629,104200,1029436390,9920,9920,9920,9920,26
20230629,104100,1029178470,9920,9910,9920,9910,166
20230629,104000,1027532880,9910,9920,9920,9910,1150
20230629,103900,1016126410,9920,9920,9930,9920,396
20230629,103800,1012198080,9920,9920,9920,9920,1396
20230629,103700,998349760,9920,9920,9930,9920,809
20230629,103600,990324380,9930,9920,9930,9920,25
20230629,103500,990076250,9920,9930,9930,9920,58
20230629,103400,989500350,9920,9930,9930,9920,666
20230629,103300,982893560,9930,9930,9930,9920,56
20230629,103200,982337520,9920,9930,9930,9920,1766
20230629,103100,964802550,9930,9940,9940,9930,847
20230629,103000,956386500,9950,9950,9950,9950,1
20230629,102900,956376550,9940,9940,9940,9940,7
20230629,102800,956306970,9940,9940,9940,9940,437
20230629,102700,951963190,9940,9950,9950,9940,1276
20230629,102600,939268270,9950,9950,9950,9950,747
20230629,102500,931835620,9950,9950,9950,9950,0
20230629,102400,931835620,9950,9980,9980,9950,396
20230629,102300,927891050,9980,9960,9980,9960,202
20230629,102200,925877800,9960,9970,9970,9950,2005
20230629,102100,905917240,9970,9960,9970,9960,597
20230629,102000,899967640,9960,9950,9960,9950,122
20230629,101900,898753050,9950,9950,9950,9950,272
20230629,101800,896046650,9950,9950,9950,9950,0
20230629,101700,896046650,9950,9950,9950,9950,0
20230629,101600,896046650,9950,9950,9950,9950,370
20230629,101500,892365150,9940,9940,9940,9930,124
20230629,101400,891132600,9940,9940,9960,9930,1397
20230629,101300,877247470,9940,9940,9960,9940,1192
20230629,101200,865388530,9950,9960,9960,9940,98
20230629,101100,864414020,9960,9950,9960,9950,547
20230629,101000,858971160,9950,9940,9950,9930,678
20230629,100900,852231860,9940,9940,9940,9930,668
20230629,100800,845596280,9930,9940,9940,9930,599
20230629,100700,839642420,9940,9960,9970,9930,1542
20230629,100600,824300950,9960,9980,9980,9960,144
20230629,100500,822864950,9980,9980,9980,9970,237
20230629,100400,820501940,9970,9980,9980,9970,314
20230629,100300,817369880,9980,9990,9990,9980,83
20230629,100200,816540740,9990,9990,9990,9990,3
20230629,100100,816510770,9990,9970,9990,9970,177
20230629,100000,814745960,9970,9990,9990,9970,371
20230629,095900,811044760,9980,9990,9990,9980,4
20230629,095800,811004810,9990,10000,10000,9980,160
20230629,095700,809407340,10000,10000,10000,10000,6
20230629,095600,809347340,10000,10000,10000,9970,737
20230629,095500,801988090,9980,10000,10000,9960,2320
20230629,095400,778853960,10010,9990,10010,9990,2867
20230629,095300,750190420,9980,9940,9980,9940,2970
20230629,095200,720626510,9940,9950,9950,9940,234
20230629,095100,718300460,9950,9960,9960,9940,503
20230629,095000,713297840,9960,9960,9960,9960,3
20230629,094900,713267960,9960,9930,9970,9930,285
20230629,094800,710437700,9930,9970,9970,9930,1400
20230629,094700,696520670,9970,9950,9970,9930,253
20230629,094600,694005570,9970,9960,9980,9950,362
20230629,094500,690397090,9950,9980,9990,9940,347
20230629,094400,686947150,9970,9980,9980,9890,17162
20230629,094300,516582740,10000,10000,10000,9980,1261
20230629,094200,503986930,10000,10000,10000,9990,113
20230629,094100,502857960,10000,9990,10000,9980,2032
20230629,094000,482578410,9990,9990,9990,9980,950
20230629,093900,473090790,9990,10000,10000,9990,790
20230629,093800,465198670,10000,10000,10000,10000,8
20230629,093700,465118670,10000,9990,10000,9990,251
20230629,093600,462611130,10000,9990,10000,9990,394
20230629,093500,458675020,9990,9990,9990,9990,112
20230629,093400,457556140,9980,9990,9990,9980,413
20230629,093300,453432410,9980,9990,9990,9980,341
20230629,093200,450026120,9990,10000,10000,9990,676
20230629,093100,443267960,10010,9990,10010,9980,1302
20230629,093000,430256520,9980,9980,9990,9980,456
20230629,092900,425705610,9990,9990,9990,9980,39
20230629,092800,425316060,9990,10000,10010,9990,470
20230629,092700,420617250,10000,9990,10000,9990,933
20230629,092600,411293480,9990,10000,10000,9980,2335
20230629,092500,387968870,10000,10000,10000,10000,306
20230629,092400,384908870,9990,9990,10000,9990,547
20230629,092300,379441490,10000,9990,10000,9990,7
20230629,092200,379371500,10000,10000,10020,9990,1702
20230629,092100,362356400,9990,9990,9990,9990,1592
20230629,092000,346452320,9990,9980,9990,9980,78
20230629,091900,345673110,9990,9980,9990,9980,288
20230629,091800,342798800,9990,9990,9990,9970,490
20230629,091700,337911400,9990,10000,10000,9970,700
20230629,091600,330924420,10000,10000,10000,10000,103
20230629,091500,329894420,10000,10020,10030,9990,2443
20230629,091400,305437850,10020,10010,10020,10000,2317
20230629,091300,282242960,10000,10000,10010,9990,999
20230629,091200,272248640,10010,9990,10010,9980,524
20230629,091100,267013970,10000,10010,10010,10000,920
20230629,091000,257808470,10010,9990,10010,9990,3712
20230629,090900,220684490,9980,9980,9980,9960,729
20230629,090800,213415310,9980,9970,9980,9960,1330
20230629,090700,200152410,9970,9970,9970,9970,183
20230629,090600,198327900,9970,9980,9990,9960,1433
20230629,090500,184029150,9970,9980,9980,9970,270
20230629,090400,181335070,9980,9960,9980,9960,2229
20230629,090300,159118260,9960,9960,9960,9960,1210
20230629,090200,147066660,9960,10000,10030,9950,7490
20230629,090100,72300970,10000,10050,10050,10000,801
20230629,090000,64276150,10050,10000,10060,9990,6416