KissMeData/127120/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195500,397318310,3400,3400,3400,3400,303
20230629,195400,397318310,3400,3400,3400,3400,0
20230629,195300,397318310,3400,3400,3400,3400,0
20230629,195200,397318310,3400,3400,3400,3400,0
20230629,195100,397318310,3400,3400,3400,3400,0
20230629,195000,397318310,3400,3400,3400,3400,0
20230629,194900,397318310,3400,3400,3400,3400,0
20230629,194800,397318310,3400,3400,3400,3400,0
20230629,194700,397318310,3400,3400,3400,3400,0
20230629,194600,397318310,3400,3400,3400,3400,0
20230629,194500,397318310,3400,3400,3400,3400,0
20230629,194400,397318310,3400,3400,3400,3400,0
20230629,194300,397318310,3400,3400,3400,3400,0
20230629,194200,397318310,3400,3400,3400,3400,0
20230629,194100,397318310,3400,3400,3400,3400,0
20230629,194000,397318310,3400,3400,3400,3400,0
20230629,193900,397318310,3400,3400,3400,3400,0
20230629,193800,397318310,3400,3400,3400,3400,0
20230629,193700,397318310,3400,3400,3400,3400,0
20230629,193600,397318310,3400,3400,3400,3400,0
20230629,193500,397318310,3400,3400,3400,3400,0
20230629,193400,397318310,3400,3400,3400,3400,0
20230629,193300,397318310,3400,3400,3400,3400,0
20230629,193200,397318310,3400,3400,3400,3400,0
20230629,193100,397318310,3400,3400,3400,3400,0
20230629,193000,397318310,3400,3400,3400,3400,0
20230629,192900,397318310,3400,3400,3400,3400,0
20230629,192800,397318310,3400,3400,3400,3400,0
20230629,192700,397318310,3400,3400,3400,3400,0
20230629,192600,397318310,3400,3400,3400,3400,0
20230629,192500,397318310,3400,3400,3400,3400,303
20230629,192400,397318310,3400,3400,3400,3400,0
20230629,192300,397318310,3400,3400,3400,3400,0
20230629,192200,397318310,3400,3400,3400,3400,0
20230629,192100,397318310,3400,3400,3400,3400,0
20230629,192000,397318310,3400,3400,3400,3400,0
20230629,191900,397318310,3400,3400,3400,3400,0
20230629,191800,397318310,3400,3400,3400,3400,0
20230629,191700,397318310,3400,3400,3400,3400,0
20230629,191600,397318310,3400,3400,3400,3400,0
20230629,191500,397318310,3400,3400,3400,3400,0
20230629,191400,397318310,3400,3400,3400,3400,0
20230629,191300,397318310,3400,3400,3400,3400,0
20230629,191200,397318310,3400,3400,3400,3400,0
20230629,191100,397318310,3400,3400,3400,3400,0
20230629,191000,397318310,3400,3400,3400,3400,0
20230629,190900,397318310,3400,3400,3400,3400,0
20230629,190800,397318310,3400,3400,3400,3400,0
20230629,190700,397318310,3400,3400,3400,3400,0
20230629,190600,397318310,3400,3400,3400,3400,0
20230629,190500,397318310,3400,3400,3400,3400,0
20230629,190400,397318310,3400,3400,3400,3400,0
20230629,190300,397318310,3400,3400,3400,3400,0
20230629,190200,397318310,3400,3400,3400,3400,0
20230629,190100,397318310,3400,3400,3400,3400,0
20230629,190000,397318310,3400,3400,3400,3400,0
20230629,185900,397318310,3400,3400,3400,3400,0
20230629,185800,397318310,3400,3400,3400,3400,0
20230629,185700,397318310,3400,3400,3400,3400,0
20230629,185600,397318310,3400,3400,3400,3400,0
20230629,185500,397318310,3400,3400,3400,3400,303
20230629,185400,397318310,3400,3400,3400,3400,0
20230629,185300,397318310,3400,3400,3400,3400,0
20230629,185200,397318310,3400,3400,3400,3400,0
20230629,185100,397318310,3400,3400,3400,3400,0
20230629,185000,397318310,3400,3400,3400,3400,0
20230629,184900,397318310,3400,3400,3400,3400,0
20230629,184800,397318310,3400,3400,3400,3400,0
20230629,184700,397318310,3400,3400,3400,3400,0
20230629,184600,397318310,3400,3400,3400,3400,0
20230629,184500,397318310,3400,3400,3400,3400,0
20230629,184400,397318310,3400,3400,3400,3400,0
20230629,184300,397318310,3400,3400,3400,3400,0
20230629,184200,397318310,3400,3400,3400,3400,0
20230629,184100,397318310,3400,3400,3400,3400,0
20230629,184000,397318310,3400,3400,3400,3400,0
20230629,183900,397318310,3400,3400,3400,3400,0
20230629,183800,397318310,3400,3400,3400,3400,0
20230629,183700,397318310,3400,3400,3400,3400,0
20230629,183600,397318310,3400,3400,3400,3400,0
20230629,183500,397318310,3400,3400,3400,3400,0
20230629,183400,397318310,3400,3400,3400,3400,0
20230629,183300,397318310,3400,3400,3400,3400,0
20230629,183200,397318310,3400,3400,3400,3400,0
20230629,183100,397318310,3400,3400,3400,3400,0
20230629,183000,397318310,3400,3400,3400,3400,0
20230629,182900,397318310,3400,3400,3400,3400,0
20230629,182800,397318310,3400,3400,3400,3400,0
20230629,182700,397318310,3400,3400,3400,3400,0
20230629,182600,397318310,3400,3400,3400,3400,0
20230629,182500,397318310,3400,3400,3400,3400,303
20230629,182400,397318310,3400,3400,3400,3400,0
20230629,182300,397318310,3400,3400,3400,3400,0
20230629,182200,397318310,3400,3400,3400,3400,0
20230629,182100,397318310,3400,3400,3400,3400,0
20230629,182000,397318310,3400,3400,3400,3400,0
20230629,181900,397318310,3400,3400,3400,3400,0
20230629,181800,397318310,3400,3400,3400,3400,0
20230629,181700,397318310,3400,3400,3400,3400,0
20230629,181600,397318310,3400,3400,3400,3400,0
20230629,181500,397318310,3400,3400,3400,3400,0
20230629,181400,397318310,3400,3400,3400,3400,0
20230629,181300,397318310,3400,3400,3400,3400,0
20230629,181200,397318310,3400,3400,3400,3400,0
20230629,181100,397318310,3400,3400,3400,3400,0
20230629,181000,397318310,3400,3400,3400,3400,0
20230629,180900,397318310,3400,3400,3400,3400,0
20230629,180800,397318310,3400,3400,3400,3400,0
20230629,180700,397318310,3400,3400,3400,3400,0
20230629,180600,397318310,3400,3400,3400,3400,0
20230629,180500,397318310,3400,3400,3400,3400,0
20230629,180400,397318310,3400,3400,3400,3400,0
20230629,180300,397318310,3400,3400,3400,3400,0
20230629,180200,397318310,3400,3400,3400,3400,0
20230629,180100,397318310,3400,3400,3400,3400,0
20230629,180000,397318310,3400,3400,3400,3400,0
20230629,175900,397318310,3400,3400,3400,3400,0
20230629,175800,397318310,3400,3400,3400,3400,0
20230629,175700,397318310,3400,3400,3400,3400,0
20230629,175600,397318310,3400,3400,3400,3400,0
20230629,175500,397318310,3400,3400,3400,3400,303
20230629,175400,397318310,3400,3400,3400,3400,0
20230629,175300,397318310,3400,3400,3400,3400,0
20230629,175200,397318310,3400,3400,3400,3400,0
20230629,175100,397318310,3400,3400,3400,3400,0
20230629,175000,397318310,3400,3400,3400,3400,0
20230629,174900,397318310,3400,3400,3400,3400,0
20230629,174800,397318310,3400,3400,3400,3400,0
20230629,174700,397318310,3400,3400,3400,3400,0
20230629,174600,397318310,3400,3400,3400,3400,0
20230629,174500,397318310,3400,3400,3400,3400,0
20230629,174400,397318310,3400,3400,3400,3400,0
20230629,174300,397318310,3400,3400,3400,3400,0
20230629,174200,397318310,3400,3400,3400,3400,0
20230629,174100,397318310,3400,3400,3400,3400,0
20230629,174000,397318310,3400,3400,3400,3400,0
20230629,173900,397318310,3400,3400,3400,3400,0
20230629,173800,397318310,3400,3400,3400,3400,0
20230629,173700,397318310,3400,3400,3400,3400,0
20230629,173600,397318310,3400,3400,3400,3400,0
20230629,173500,397318310,3400,3400,3400,3400,0
20230629,173400,397318310,3400,3400,3400,3400,0
20230629,173300,397318310,3400,3400,3400,3400,0
20230629,173200,397318310,3400,3400,3400,3400,0
20230629,173100,397318310,3400,3400,3400,3400,0
20230629,173000,397318310,3400,3400,3400,3400,0
20230629,172900,397318310,3400,3400,3400,3400,0
20230629,172800,397318310,3400,3400,3400,3400,0
20230629,172700,397318310,3400,3400,3400,3400,0
20230629,172600,397318310,3400,3400,3400,3400,0
20230629,172500,397318310,3400,3400,3400,3400,303
20230629,172400,397318310,3400,3400,3400,3400,0
20230629,172300,397318310,3400,3400,3400,3400,0
20230629,172200,397318310,3400,3400,3400,3400,0
20230629,172100,397318310,3400,3400,3400,3400,0
20230629,172000,397318310,3400,3400,3400,3400,0
20230629,171900,397318310,3400,3400,3400,3400,0
20230629,171800,397318310,3400,3400,3400,3400,0
20230629,171700,397318310,3400,3400,3400,3400,0
20230629,171600,397318310,3400,3400,3400,3400,0
20230629,171500,397318310,3400,3400,3400,3400,0
20230629,171400,397318310,3400,3400,3400,3400,0
20230629,171300,397318310,3400,3400,3400,3400,0
20230629,171200,397318310,3400,3400,3400,3400,0
20230629,171100,397318310,3400,3400,3400,3400,0
20230629,171000,397318310,3400,3400,3400,3400,0
20230629,170900,397318310,3400,3400,3400,3400,0
20230629,170800,397318310,3400,3400,3400,3400,0
20230629,170700,397318310,3400,3400,3400,3400,0
20230629,170600,397318310,3400,3400,3400,3400,0
20230629,170500,397318310,3400,3400,3400,3400,0
20230629,170400,397318310,3400,3400,3400,3400,0
20230629,170300,397318310,3400,3400,3400,3400,0
20230629,170200,397318310,3400,3400,3400,3400,0
20230629,170100,397318310,3400,3400,3400,3400,0
20230629,170000,397318310,3400,3400,3400,3400,0
20230629,165900,397318310,3400,3400,3400,3400,0
20230629,165800,397318310,3400,3400,3400,3400,0
20230629,165700,397318310,3400,3400,3400,3400,0
20230629,165600,397318310,3400,3400,3400,3400,0
20230629,165500,397318310,3400,3400,3400,3400,303
20230629,165400,397318310,3400,3400,3400,3400,0
20230629,165300,397318310,3400,3400,3400,3400,0
20230629,165200,397318310,3400,3400,3400,3400,0
20230629,165100,397318310,3400,3400,3400,3400,0
20230629,165000,397318310,3400,3400,3400,3400,0
20230629,164900,397318310,3400,3400,3400,3400,0
20230629,164800,397318310,3400,3400,3400,3400,0
20230629,164700,397318310,3400,3400,3400,3400,0
20230629,164600,397318310,3400,3400,3400,3400,0
20230629,164500,397318310,3400,3400,3400,3400,0
20230629,164400,397318310,3400,3400,3400,3400,0
20230629,164300,397318310,3400,3400,3400,3400,0
20230629,164200,397318310,3400,3400,3400,3400,0
20230629,164100,397318310,3400,3400,3400,3400,0
20230629,164000,397318310,3400,3400,3400,3400,0
20230629,163900,397318310,3400,3400,3400,3400,0
20230629,163800,397318310,3400,3400,3400,3400,0
20230629,163700,397318310,3400,3400,3400,3400,0
20230629,163600,397318310,3400,3400,3400,3400,0
20230629,163500,397318310,3400,3400,3400,3400,0
20230629,163400,397318310,3400,3400,3400,3400,0
20230629,163300,397318310,3400,3400,3400,3400,0
20230629,163200,397318310,3400,3400,3400,3400,0
20230629,163100,397318310,3400,3400,3400,3400,0
20230629,163000,397318310,3400,3400,3400,3400,0
20230629,162900,397318310,3400,3400,3400,3400,0
20230629,162800,397318310,3400,3400,3400,3400,0
20230629,162700,397318310,3400,3400,3400,3400,0
20230629,162600,397318310,3400,3400,3400,3400,0
20230629,162500,397318310,3400,3400,3400,3400,303
20230629,162400,397318310,3400,3400,3400,3400,0
20230629,162300,397318310,3400,3400,3400,3400,0
20230629,162200,397318310,3400,3400,3400,3400,0
20230629,162100,397318310,3400,3400,3400,3400,0
20230629,162000,397318310,3400,3400,3400,3400,0
20230629,161900,397318310,3400,3400,3400,3400,0
20230629,161800,397318310,3400,3400,3400,3400,0
20230629,161700,397318310,3400,3400,3400,3400,0
20230629,161600,397318310,3400,3400,3400,3400,0
20230629,161500,397318310,3400,3400,3400,3400,0
20230629,161400,397318310,3400,3400,3400,3400,0
20230629,161300,397318310,3400,3400,3400,3400,0
20230629,161200,397318310,3400,3400,3400,3400,0
20230629,161100,397318310,3400,3400,3400,3400,0
20230629,161000,397318310,3400,3400,3400,3400,0
20230629,160900,397318310,3400,3400,3400,3400,0
20230629,160800,397318310,3400,3400,3400,3400,0
20230629,160700,397318310,3400,3400,3400,3400,0
20230629,160600,397318310,3400,3400,3400,3400,0
20230629,160500,397318310,3400,3400,3400,3400,0
20230629,160400,397318310,3400,3400,3400,3400,0
20230629,160300,397318310,3400,3400,3400,3400,0
20230629,160200,397318310,3400,3400,3400,3400,0
20230629,160100,397318310,3400,3400,3400,3400,0
20230629,160000,397318310,3400,3400,3400,3400,0
20230629,155900,397318310,3400,3400,3400,3400,0
20230629,155800,397318310,3400,3400,3400,3400,0
20230629,155700,397318310,3400,3400,3400,3400,0
20230629,155600,397318310,3400,3400,3400,3400,0
20230629,155500,397318310,3400,3400,3400,3400,303
20230629,155400,397318310,3400,3400,3400,3400,0
20230629,155300,397318310,3400,3400,3400,3400,0
20230629,155200,397318310,3400,3400,3400,3400,0
20230629,155100,397318310,3400,3400,3400,3400,0
20230629,155000,397318310,3400,3400,3400,3400,0
20230629,154900,397318310,3400,3400,3400,3400,0
20230629,154800,397318310,3400,3400,3400,3400,0
20230629,154700,397318310,3400,3400,3400,3400,0
20230629,154600,397318310,3400,3400,3400,3400,0
20230629,154500,397318310,3400,3400,3400,3400,0
20230629,154400,397318310,3400,3400,3400,3400,0
20230629,154300,397318310,3400,3400,3400,3400,0
20230629,154200,397318310,3400,3400,3400,3400,0
20230629,154100,397318310,3400,3400,3400,3400,0
20230629,154000,397318310,3400,3400,3400,3400,0
20230629,153900,397318310,3400,3400,3400,3400,0
20230629,153800,397318310,3400,3400,3400,3400,0
20230629,153700,397318310,3400,3400,3400,3400,0
20230629,153600,397318310,3400,3400,3400,3400,0
20230629,153500,397318310,3400,3400,3400,3400,0
20230629,153400,397318310,3400,3400,3400,3400,0
20230629,153300,397318310,3400,3400,3400,3400,0
20230629,153200,397318310,3400,3400,3400,3400,0
20230629,153100,397318310,3400,3400,3400,3400,0
20230629,153000,397318310,3400,3400,3400,3400,303
20230629,152900,396288110,3360,3360,3360,3360,0
20230629,152800,396288110,3360,3360,3360,3360,0
20230629,152700,396288110,3360,3360,3360,3360,0
20230629,152600,396288110,3360,3360,3360,3360,0
20230629,152500,396288110,3360,3360,3360,3360,0
20230629,152400,396288110,3360,3360,3360,3360,0
20230629,152300,396288110,3360,3360,3360,3360,0
20230629,152200,396288110,3360,3360,3360,3360,0
20230629,152100,396288110,3360,3360,3360,3360,0
20230629,152000,396288110,3360,3360,3360,3360,0
20230629,151900,396288110,3360,3360,3360,3360,1
20230629,151800,396284750,3375,3375,3375,3375,38
20230629,151700,396156500,3355,3355,3355,3355,0
20230629,151600,396156500,3355,3355,3355,3355,0
20230629,151500,396156500,3355,3355,3355,3355,0
20230629,151400,396156500,3355,3355,3355,3355,0
20230629,151300,396156500,3355,3355,3355,3355,44
20230629,151200,396008880,3345,3345,3345,3345,0
20230629,151100,396008880,3345,3345,3345,3345,0
20230629,151000,396008880,3345,3345,3345,3345,0
20230629,150900,396008880,3345,3345,3345,3345,0
20230629,150800,396008880,3345,3345,3345,3345,0
20230629,150700,396008880,3345,3345,3345,3345,0
20230629,150600,396008880,3345,3370,3370,3345,4104
20230629,150500,382231675,3370,3370,3370,3370,84
20230629,150400,381948595,3370,3370,3370,3370,0
20230629,150300,381948595,3370,3370,3370,3370,0
20230629,150200,381948595,3370,3370,3370,3370,0
20230629,150100,381948595,3370,3370,3370,3370,779
20230629,150000,379323365,3370,3370,3370,3370,439
20230629,145900,377843935,3385,3385,3385,3385,61
20230629,145800,377637450,3405,3405,3405,3405,0
20230629,145700,377637450,3405,3405,3405,3405,29
20230629,145600,377538705,3405,3405,3405,3405,0
20230629,145500,377538705,3405,3405,3405,3405,0
20230629,145400,377538705,3405,3405,3405,3405,0
20230629,145300,377538705,3405,3405,3405,3405,1
20230629,145200,377535300,3400,3400,3400,3400,0
20230629,145100,377535300,3400,3400,3400,3400,1506
20230629,145000,372414900,3405,3405,3405,3405,0
20230629,144900,372414900,3405,3405,3405,3405,0
20230629,144800,372414900,3405,3405,3405,3405,191
20230629,144700,371764545,3410,3410,3410,3410,0
20230629,144600,371764545,3410,3410,3410,3410,0
20230629,144500,371764545,3410,3410,3410,3410,0
20230629,144400,371764545,3410,3410,3410,3410,1000
20230629,144300,368354545,3375,3375,3375,3375,55
20230629,144200,368168920,3355,3355,3355,3355,0
20230629,144100,368168920,3355,3355,3355,3355,500
20230629,144000,366491420,3350,3350,3350,3350,0
20230629,143900,366491420,3350,3350,3350,3350,0
20230629,143800,366491420,3350,3350,3350,3350,183
20230629,143700,365878370,3355,3355,3355,3355,500
20230629,143600,364200870,3355,3355,3355,3355,1000
20230629,143500,360845870,3355,3355,3355,3355,0
20230629,143400,360845870,3355,3355,3355,3355,0
20230629,143300,360845870,3355,3355,3355,3355,0
20230629,143200,360845870,3355,3355,3355,3355,970
20230629,143100,357591520,3350,3350,3350,3350,851
20230629,143000,354740670,3350,3350,3350,3350,104
20230629,142900,354392270,3350,3345,3350,3345,1957
20230629,142800,347846005,3345,3345,3345,3345,0
20230629,142700,347846005,3345,3345,3345,3345,0
20230629,142600,347846005,3345,3345,3345,3345,0
20230629,142500,347846005,3345,3345,3345,3345,0
20230629,142400,347846005,3345,3345,3345,3345,0
20230629,142300,347846005,3345,3345,3345,3345,0
20230629,142200,347846005,3345,3345,3345,3345,0
20230629,142100,347846005,3345,3345,3345,3345,88
20230629,142000,347551645,3350,3350,3350,3350,0
20230629,141900,347551645,3350,3350,3350,3350,25
20230629,141800,347467895,3350,3350,3350,3350,985
20230629,141700,344168145,3350,3350,3350,3350,0
20230629,141600,344168145,3350,3350,3350,3350,0
20230629,141500,344168145,3350,3350,3350,3350,0
20230629,141400,344168145,3350,3350,3350,3350,0
20230629,141300,344168145,3350,3350,3350,3350,0
20230629,141200,344168145,3350,3350,3350,3350,0
20230629,141100,344168145,3350,3350,3350,3350,88
20230629,141000,343873345,3350,3350,3350,3350,0
20230629,140900,343873345,3350,3350,3350,3350,0
20230629,140800,343873345,3350,3350,3350,3350,0
20230629,140700,343873345,3350,3350,3350,3350,41
20230629,140600,343735995,3350,3350,3350,3350,0
20230629,140500,343735995,3350,3350,3350,3350,0
20230629,140400,343735995,3350,3350,3350,3350,201
20230629,140300,343062645,3345,3345,3345,3345,0
20230629,140200,343062645,3345,3345,3345,3345,1
20230629,140100,343059300,3345,3345,3345,3345,0
20230629,140000,343059300,3345,3345,3345,3345,11
20230629,135900,343022505,3350,3350,3350,3350,0
20230629,135800,343022505,3350,3350,3350,3350,0
20230629,135700,343022505,3350,3350,3350,3350,22
20230629,135600,342948805,3350,3350,3350,3350,3553
20230629,135500,331046255,3350,3350,3350,3350,0
20230629,135400,331046255,3350,3350,3350,3350,0
20230629,135300,331046255,3350,3350,3350,3350,310
20230629,135200,330007755,3355,3355,3355,3355,0
20230629,135100,330007755,3355,3355,3355,3355,0
20230629,135000,330007755,3355,3350,3355,3350,1021
20230629,134900,326582920,3350,3350,3350,3350,0
20230629,134800,326582920,3350,3350,3350,3350,521
20230629,134700,324837570,3350,3350,3350,3350,100
20230629,134600,324502570,3350,3350,3350,3350,1256
20230629,134500,320294970,3350,3350,3350,3350,0
20230629,134400,320294970,3350,3350,3350,3350,1000
20230629,134300,316944970,3355,3355,3355,3355,0
20230629,134200,316944970,3355,3355,3355,3355,0
20230629,134100,316944970,3355,3355,3355,3355,0
20230629,134000,316944970,3355,3355,3355,3355,321
20230629,133900,315868015,3350,3350,3355,3350,1775
20230629,133800,309921660,3345,3345,3345,3345,0
20230629,133700,309921660,3345,3345,3345,3345,0
20230629,133600,309921660,3345,3345,3345,3345,0
20230629,133500,309921660,3345,3345,3345,3345,0
20230629,133400,309921660,3345,3345,3345,3345,0
20230629,133300,309921660,3345,3345,3345,3345,0
20230629,133200,309921660,3345,3345,3345,3345,0
20230629,133100,309921660,3345,3345,3345,3345,7
20230629,133000,309898245,3345,3345,3345,3345,6
20230629,132900,309878175,3345,3345,3350,3345,183
20230629,132800,309265790,3345,3345,3345,3345,0
20230629,132700,309265790,3345,3345,3345,3345,0
20230629,132600,309265790,3345,3345,3345,3345,0
20230629,132500,309265790,3345,3345,3345,3345,0
20230629,132400,309265790,3345,3345,3345,3345,0
20230629,132300,309265790,3345,3345,3345,3345,0
20230629,132200,309265790,3345,3345,3345,3345,0
20230629,132100,309265790,3345,3345,3345,3345,0
20230629,132000,309265790,3345,3345,3345,3345,0
20230629,131900,309265790,3345,3345,3345,3345,2
20230629,131800,309259100,3345,3350,3350,3345,1056
20230629,131700,305721780,3345,3345,3345,3345,36
20230629,131600,305601360,3350,3345,3350,3345,499
20230629,131500,303929805,3350,3345,3350,3345,504
20230629,131400,302241425,3345,3345,3345,3345,4
20230629,131300,302228045,3345,3345,3350,3345,122
20230629,131200,301819855,3330,3330,3330,3330,0
20230629,131100,301819855,3330,3330,3330,3330,0
20230629,131000,301819855,3330,3330,3330,3330,0
20230629,130900,301819855,3330,3330,3330,3330,0
20230629,130800,301819855,3330,3330,3330,3330,0
20230629,130700,301819855,3330,3330,3330,3330,0
20230629,130600,301819855,3330,3330,3330,3330,0
20230629,130500,301819855,3330,3330,3330,3330,0
20230629,130400,301819855,3330,3330,3330,3330,0
20230629,130300,301819855,3330,3330,3330,3330,0
20230629,130200,301819855,3330,3330,3330,3330,0
20230629,130100,301819855,3330,3330,3330,3330,0
20230629,130000,301819855,3330,3330,3330,3330,1
20230629,125900,301816525,3320,3320,3320,3320,0
20230629,125800,301816525,3320,3320,3320,3320,0
20230629,125700,301816525,3320,3320,3320,3320,0
20230629,125600,301816525,3320,3320,3320,3320,0
20230629,125500,301816525,3320,3325,3325,3320,600
20230629,125400,299824075,3355,3355,3355,3355,0
20230629,125300,299824075,3355,3355,3355,3355,0
20230629,125200,299824075,3355,3355,3355,3355,0
20230629,125100,299824075,3355,3355,3355,3355,0
20230629,125000,299824075,3355,3355,3355,3355,0
20230629,124900,299824075,3355,3350,3355,3350,1203
20230629,124800,295793180,3350,3345,3350,3345,1010
20230629,124700,292414680,3330,3330,3330,3330,0
20230629,124600,292414680,3330,3330,3330,3330,3009
20230629,124500,282394710,3325,3325,3325,3325,0
20230629,124400,282394710,3325,3325,3325,3325,0
20230629,124300,282394710,3325,3325,3325,3325,0
20230629,124200,282394710,3325,3325,3325,3325,0
20230629,124100,282394710,3325,3325,3325,3325,0
20230629,124000,282394710,3325,3325,3325,3325,0
20230629,123900,282394710,3325,3325,3325,3325,0
20230629,123800,282394710,3325,3325,3325,3325,0
20230629,123700,282394710,3325,3325,3325,3325,0
20230629,123600,282394710,3325,3325,3325,3325,0
20230629,123500,282394710,3325,3325,3325,3325,0
20230629,123400,282394710,3325,3325,3325,3325,0
20230629,123300,282394710,3325,3325,3325,3325,45
20230629,123200,282245085,3325,3325,3325,3325,36
20230629,123100,282125385,3325,3325,3325,3325,0
20230629,123000,282125385,3325,3325,3325,3325,0
20230629,122900,282125385,3325,3325,3325,3325,220
20230629,122800,281393885,3310,3310,3310,3310,0
20230629,122700,281393885,3310,3310,3310,3310,0
20230629,122600,281393885,3310,3310,3310,3310,0
20230629,122500,281393885,3310,3310,3310,3310,0
20230629,122400,281393885,3310,3310,3310,3310,0
20230629,122300,281393885,3310,3310,3310,3310,0
20230629,122200,281393885,3310,3310,3310,3310,0
20230629,122100,281393885,3310,3310,3310,3310,0
20230629,122000,281393885,3310,3310,3310,3310,0
20230629,121900,281393885,3310,3310,3310,3310,0
20230629,121800,281393885,3310,3310,3310,3310,0
20230629,121700,281393885,3310,3310,3310,3310,0
20230629,121600,281393885,3310,3310,3310,3310,200
20230629,121500,280731885,3310,3310,3310,3310,0
20230629,121400,280731885,3310,3310,3310,3305,2730
20230629,121300,271698085,3310,3310,3310,3310,100
20230629,121200,271367085,3310,3330,3330,3310,2671
20230629,121100,262515225,3335,3335,3335,3335,0
20230629,121000,262515225,3335,3335,3335,3335,0
20230629,120900,262515225,3335,3335,3335,3335,0
20230629,120800,262515225,3335,3335,3335,3335,0
20230629,120700,262515225,3335,3335,3335,3335,0
20230629,120600,262515225,3335,3335,3335,3335,484
20230629,120500,260901085,3335,3335,3335,3335,0
20230629,120400,260901085,3335,3335,3335,3335,2
20230629,120300,260894415,3335,3335,3335,3335,6
20230629,120200,260874405,3335,3335,3345,3335,8
20230629,120100,260847705,3335,3335,3335,3335,43
20230629,120000,260704300,3340,3330,3340,3320,1106
20230629,115900,257029860,3345,3345,3345,3345,0
20230629,115800,257029860,3345,3335,3345,3320,3004
20230629,115700,247028655,3335,3335,3335,3335,0
20230629,115600,247028655,3335,3335,3335,3335,0
20230629,115500,247028655,3335,3335,3335,3335,83
20230629,115400,246751850,3335,3335,3335,3335,46
20230629,115300,246598440,3330,3350,3350,3330,8761
20230629,115200,217327935,3350,3350,3350,3350,50
20230629,115100,217160435,3350,3350,3350,3350,2
20230629,115000,217153735,3350,3350,3350,3350,39
20230629,114900,217023085,3350,3350,3350,3350,38
20230629,114800,216895785,3350,3355,3355,3350,1044
20230629,114700,213398165,3350,3350,3350,3350,2
20230629,114600,213391465,3355,3350,3355,3350,50
20230629,114500,213223810,3350,3350,3350,3350,18
20230629,114400,213163510,3350,3350,3350,3350,500
20230629,114300,211488510,3350,3350,3350,3350,9
20230629,114200,211458360,3355,3350,3355,3350,165
20230629,114100,210905605,3350,3350,3350,3350,82
20230629,114000,210630905,3350,3350,3350,3350,2162
20230629,113900,203388205,3350,3350,3350,3350,83
20230629,113800,203110155,3350,3350,3355,3350,2234
20230629,113700,195625685,3350,3350,3350,3350,42
20230629,113600,195484985,3350,3350,3350,3350,1095
20230629,113500,191816735,3350,3350,3350,3350,73
20230629,113400,191572185,3350,3350,3350,3350,1000
20230629,113300,188222185,3350,3350,3350,3350,1000
20230629,113200,184872185,3350,3370,3370,3350,18173
20230629,113100,123849940,3375,3375,3375,3375,0
20230629,113000,123849940,3375,3375,3375,3375,0
20230629,112900,123849940,3375,3375,3375,3375,0
20230629,112800,123849940,3375,3375,3375,3375,0
20230629,112700,123849940,3375,3375,3375,3375,0
20230629,112600,123849940,3375,3375,3375,3375,0
20230629,112500,123849940,3375,3375,3375,3375,0
20230629,112400,123849940,3375,3375,3375,3375,0
20230629,112300,123849940,3375,3375,3375,3375,10
20230629,112200,123816190,3370,3370,3370,3370,0
20230629,112100,123816190,3370,3370,3370,3370,6
20230629,112000,123795970,3370,3370,3370,3370,7
20230629,111900,123772380,3370,3370,3370,3370,152
20230629,111800,123260140,3370,3370,3370,3370,39
20230629,111700,123128710,3370,3370,3370,3370,38
20230629,111600,123000650,3370,3370,3370,3370,1039
20230629,111500,119499220,3370,3370,3370,3370,20
20230629,111400,119431820,3370,3370,3370,3370,39
20230629,111300,119300390,3370,3375,3375,3370,519
20230629,111200,117548855,3375,3375,3375,3375,1
20230629,111100,117545480,3370,3370,3370,3370,0
20230629,111000,117545480,3370,3370,3370,3370,2
20230629,110900,117538740,3370,3370,3370,3370,2
20230629,110800,117532000,3370,3375,3375,3370,69
20230629,110700,117299135,3370,3370,3370,3370,0
20230629,110600,117299135,3370,3370,3370,3370,0
20230629,110500,117299135,3370,3370,3370,3370,1
20230629,110400,117295765,3370,3370,3370,3370,5
20230629,110300,117278915,3370,3370,3370,3370,47
20230629,110200,117120525,3375,3375,3375,3375,101
20230629,110100,116779650,3370,3375,3375,3370,2187
20230629,110000,109407980,3375,3375,3375,3375,0
20230629,105900,109407980,3375,3375,3375,3375,0
20230629,105800,109407980,3375,3375,3375,3375,28
20230629,105700,109313480,3380,3380,3380,3380,1
20230629,105600,109310100,3375,3380,3380,3375,766
20230629,105500,106724615,3375,3375,3375,3375,500
20230629,105400,105037115,3375,3395,3395,3375,9086
20230629,105300,74294705,3395,3395,3395,3395,0
20230629,105200,74294705,3395,3390,3395,3390,12
20230629,105100,74253995,3395,3395,3395,3390,213
20230629,105000,73531890,3390,3390,3390,3390,0
20230629,104900,73531890,3390,3390,3390,3390,0
20230629,104800,73531890,3390,3390,3390,3390,1
20230629,104700,73528500,3395,3395,3395,3395,1
20230629,104600,73525105,3395,3395,3395,3395,35
20230629,104500,73406280,3390,3390,3390,3390,0
20230629,104400,73406280,3390,3390,3390,3390,0
20230629,104300,73406280,3390,3390,3390,3390,1
20230629,104200,73402890,3385,3385,3385,3385,0
20230629,104100,73402890,3385,3385,3385,3385,0
20230629,104000,73402890,3385,3385,3385,3385,0
20230629,103900,73402890,3385,3385,3385,3385,0
20230629,103800,73402890,3385,3385,3385,3385,0
20230629,103700,73402890,3385,3385,3385,3385,1
20230629,103600,73399505,3385,3385,3385,3385,0
20230629,103500,73399505,3385,3390,3390,3385,973
20230629,103400,70101865,3395,3395,3395,3395,0
20230629,103300,70101865,3395,3395,3395,3395,0
20230629,103200,70101865,3395,3395,3395,3395,97
20230629,103100,69772550,3400,3400,3400,3400,433
20230629,103000,68300350,3400,3395,3400,3395,1076
20230629,102900,64642145,3395,3395,3395,3395,37
20230629,102800,64516530,3395,3400,3400,3395,1036
20230629,102700,60994310,3395,3395,3395,3395,0
20230629,102600,60994310,3395,3395,3395,3395,0
20230629,102500,60994310,3395,3395,3395,3395,0
20230629,102400,60994310,3395,3395,3395,3395,0
20230629,102300,60994310,3395,3395,3395,3395,0
20230629,102200,60994310,3395,3395,3395,3395,0
20230629,102100,60994310,3395,3395,3395,3395,0
20230629,102000,60994310,3395,3395,3395,3395,0
20230629,101900,60994310,3395,3395,3395,3395,0
20230629,101800,60994310,3395,3395,3395,3395,0
20230629,101700,60994310,3395,3395,3395,3395,0
20230629,101600,60994310,3395,3395,3395,3395,0
20230629,101500,60994310,3395,3395,3395,3395,0
20230629,101400,60994310,3395,3395,3395,3395,0
20230629,101300,60994310,3395,3395,3395,3395,0
20230629,101200,60994310,3395,3395,3395,3395,36
20230629,101100,60872090,3400,3400,3400,3400,0
20230629,101000,60872090,3400,3400,3400,3400,0
20230629,100900,60872090,3400,3405,3405,3400,280
20230629,100800,59920010,3405,3400,3405,3400,633
20230629,100700,57767250,3400,3400,3400,3400,50
20230629,100600,57597250,3400,3400,3400,3400,0
20230629,100500,57597250,3400,3400,3400,3400,0
20230629,100400,57597250,3400,3400,3400,3400,129
20230629,100300,57158650,3405,3405,3405,3405,0
20230629,100200,57158650,3405,3405,3405,3405,55
20230629,100100,56971375,3400,3400,3400,3400,0
20230629,100000,56971375,3400,3400,3400,3400,100
20230629,095900,56631375,3400,3400,3400,3400,0
20230629,095800,56631375,3400,3400,3400,3400,1000
20230629,095700,53231375,3395,3395,3395,3395,0
20230629,095600,53231375,3395,3395,3395,3395,0
20230629,095500,53231375,3395,3395,3395,3395,0
20230629,095400,53231375,3395,3395,3395,3395,1
20230629,095300,53227980,3385,3385,3385,3385,0
20230629,095200,53227980,3385,3385,3385,3385,0
20230629,095100,53227980,3385,3385,3385,3385,0
20230629,095000,53227980,3385,3385,3385,3385,0
20230629,094900,53227980,3385,3385,3385,3385,0
20230629,094800,53227980,3385,3385,3385,3385,0
20230629,094700,53227980,3385,3385,3385,3385,0
20230629,094600,53227980,3385,3385,3385,3385,0
20230629,094500,53227980,3385,3390,3405,3385,2006
20230629,094400,46432780,3395,3405,3410,3395,638
20230629,094300,44262275,3400,3400,3400,3400,1133
20230629,094200,40410075,3410,3410,3410,3410,0
20230629,094100,40410075,3410,3410,3410,3410,0
20230629,094000,40410075,3410,3410,3410,3410,0
20230629,093900,40410075,3410,3410,3410,3410,0
20230629,093800,40410075,3410,3410,3410,3410,1
20230629,093700,40406665,3410,3410,3410,3410,0
20230629,093600,40406665,3410,3410,3410,3410,0
20230629,093500,40406665,3410,3410,3410,3410,0
20230629,093400,40406665,3410,3410,3410,3410,0
20230629,093300,40406665,3410,3410,3410,3400,4617
20230629,093200,24684205,3410,3420,3420,3410,276
20230629,093100,23740360,3415,3415,3415,3415,1
20230629,093000,23736945,3420,3415,3420,3415,500
20230629,092900,22026980,3420,3420,3420,3420,0
20230629,092800,22026980,3420,3420,3420,3420,0
20230629,092700,22026980,3420,3420,3420,3420,0
20230629,092600,22026980,3420,3420,3420,3420,0
20230629,092500,22026980,3420,3420,3420,3420,0
20230629,092400,22026980,3420,3420,3420,3420,0
20230629,092300,22026980,3420,3415,3420,3415,218
20230629,092200,21281515,3400,3400,3400,3400,0
20230629,092100,21281515,3400,3400,3400,3400,0
20230629,092000,21281515,3400,3400,3400,3400,0
20230629,091900,21281515,3400,3400,3400,3400,0
20230629,091800,21281515,3400,3400,3400,3400,0
20230629,091700,21281515,3400,3405,3405,3400,5000
20230629,091600,4274795,3410,3410,3410,3410,500
20230629,091500,2569795,3410,3410,3410,3410,208
20230629,091400,1860515,3410,3410,3410,3410,0
20230629,091300,1860515,3410,3415,3415,3410,293
20230629,091200,861360,3415,3415,3415,3415,0
20230629,091100,861360,3415,3415,3415,3415,0
20230629,091000,861360,3415,3415,3415,3415,0
20230629,090900,861360,3415,3415,3415,3415,0
20230629,090800,861360,3415,3415,3415,3415,0
20230629,090700,861360,3415,3415,3415,3415,0
20230629,090600,861360,3415,3415,3415,3415,0
20230629,090500,861360,3415,3415,3415,3415,0
20230629,090400,861360,3415,3415,3415,3415,0
20230629,090300,861360,3415,3420,3420,3405,242
20230629,090200,34500,3450,3450,3450,3450,0
20230629,090100,34500,3450,3450,3450,3450,0
20230629,090000,34500,3450,3450,3450,3450,10