KissMeData/002290/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183500,221837015,3490,3490,3490,3490,5913
20230629,183400,221837015,3490,3490,3490,3490,0
20230629,183300,221837015,3490,3490,3490,3490,0
20230629,183200,221837015,3490,3490,3490,3490,0
20230629,183100,221837015,3490,3490,3490,3490,0
20230629,183000,221837015,3490,3490,3490,3490,0
20230629,182900,221837015,3490,3490,3490,3490,0
20230629,182800,221837015,3490,3490,3490,3490,0
20230629,182700,221837015,3490,3490,3490,3490,0
20230629,182600,221837015,3490,3490,3490,3490,0
20230629,182500,221837015,3490,3490,3490,3490,0
20230629,182400,221837015,3490,3490,3490,3490,0
20230629,182300,221837015,3490,3490,3490,3490,0
20230629,182200,221837015,3490,3490,3490,3490,0
20230629,182100,221837015,3490,3490,3490,3490,0
20230629,182000,221837015,3490,3490,3490,3490,0
20230629,181900,221837015,3490,3490,3490,3490,0
20230629,181800,221837015,3490,3490,3490,3490,0
20230629,181700,221837015,3490,3490,3490,3490,0
20230629,181600,221837015,3490,3490,3490,3490,0
20230629,181500,221837015,3490,3490,3490,3490,0
20230629,181400,221837015,3490,3490,3490,3490,0
20230629,181300,221837015,3490,3490,3490,3490,0
20230629,181200,221837015,3490,3490,3490,3490,0
20230629,181100,221837015,3490,3490,3490,3490,0
20230629,181000,221837015,3490,3490,3490,3490,0
20230629,180900,221837015,3490,3490,3490,3490,0
20230629,180800,221837015,3490,3490,3490,3490,0
20230629,180700,221837015,3490,3490,3490,3490,0
20230629,180600,221837015,3490,3490,3490,3490,0
20230629,180500,221837015,3490,3490,3490,3490,5913
20230629,180400,221837015,3490,3490,3490,3490,0
20230629,180300,221837015,3490,3490,3490,3490,0
20230629,180200,221837015,3490,3490,3490,3490,0
20230629,180100,221837015,3490,3490,3490,3490,0
20230629,180000,221837015,3490,3490,3490,3490,0
20230629,175900,221837015,3490,3490,3490,3490,0
20230629,175800,221837015,3490,3490,3490,3490,0
20230629,175700,221837015,3490,3490,3490,3490,0
20230629,175600,221837015,3490,3490,3490,3490,0
20230629,175500,221837015,3490,3490,3490,3490,0
20230629,175400,221837015,3490,3490,3490,3490,0
20230629,175300,221837015,3490,3490,3490,3490,0
20230629,175200,221837015,3490,3490,3490,3490,0
20230629,175100,221837015,3490,3490,3490,3490,0
20230629,175000,221837015,3490,3490,3490,3490,0
20230629,174900,221837015,3490,3490,3490,3490,0
20230629,174800,221837015,3490,3490,3490,3490,0
20230629,174700,221837015,3490,3490,3490,3490,0
20230629,174600,221837015,3490,3490,3490,3490,0
20230629,174500,221837015,3490,3490,3490,3490,0
20230629,174400,221837015,3490,3490,3490,3490,0
20230629,174300,221837015,3490,3490,3490,3490,0
20230629,174200,221837015,3490,3490,3490,3490,0
20230629,174100,221837015,3490,3490,3490,3490,0
20230629,174000,221837015,3490,3490,3490,3490,0
20230629,173900,221837015,3490,3490,3490,3490,0
20230629,173800,221837015,3490,3490,3490,3490,0
20230629,173700,221837015,3490,3490,3490,3490,0
20230629,173600,221837015,3490,3490,3490,3490,0
20230629,173500,221837015,3490,3490,3490,3490,5913
20230629,173400,221837015,3490,3490,3490,3490,0
20230629,173300,221837015,3490,3490,3490,3490,0
20230629,173200,221837015,3490,3490,3490,3490,0
20230629,173100,221837015,3490,3490,3490,3490,0
20230629,173000,221837015,3490,3490,3490,3490,0
20230629,172900,221837015,3490,3490,3490,3490,0
20230629,172800,221837015,3490,3490,3490,3490,0
20230629,172700,221837015,3490,3490,3490,3490,0
20230629,172600,221837015,3490,3490,3490,3490,0
20230629,172500,221837015,3490,3490,3490,3490,0
20230629,172400,221837015,3490,3490,3490,3490,0
20230629,172300,221837015,3490,3490,3490,3490,0
20230629,172200,221837015,3490,3490,3490,3490,0
20230629,172100,221837015,3490,3490,3490,3490,0
20230629,172000,221837015,3490,3490,3490,3490,0
20230629,171900,221837015,3490,3490,3490,3490,0
20230629,171800,221837015,3490,3490,3490,3490,0
20230629,171700,221837015,3490,3490,3490,3490,0
20230629,171600,221837015,3490,3490,3490,3490,0
20230629,171500,221837015,3490,3490,3490,3490,0
20230629,171400,221837015,3490,3490,3490,3490,0
20230629,171300,221837015,3490,3490,3490,3490,0
20230629,171200,221837015,3490,3490,3490,3490,0
20230629,171100,221837015,3490,3490,3490,3490,0
20230629,171000,221837015,3490,3490,3490,3490,0
20230629,170900,221837015,3490,3490,3490,3490,0
20230629,170800,221837015,3490,3490,3490,3490,0
20230629,170700,221837015,3490,3490,3490,3490,0
20230629,170600,221837015,3490,3490,3490,3490,0
20230629,170500,221837015,3490,3490,3490,3490,5913
20230629,170400,221837015,3490,3490,3490,3490,0
20230629,170300,221837015,3490,3490,3490,3490,0
20230629,170200,221837015,3490,3490,3490,3490,0
20230629,170100,221837015,3490,3490,3490,3490,0
20230629,170000,221837015,3490,3490,3490,3490,0
20230629,165900,221837015,3490,3490,3490,3490,0
20230629,165800,221837015,3490,3490,3490,3490,0
20230629,165700,221837015,3490,3490,3490,3490,0
20230629,165600,221837015,3490,3490,3490,3490,0
20230629,165500,221837015,3490,3490,3490,3490,0
20230629,165400,221837015,3490,3490,3490,3490,0
20230629,165300,221837015,3490,3490,3490,3490,0
20230629,165200,221837015,3490,3490,3490,3490,0
20230629,165100,221837015,3490,3490,3490,3490,0
20230629,165000,221837015,3490,3490,3490,3490,0
20230629,164900,221837015,3490,3490,3490,3490,0
20230629,164800,221837015,3490,3490,3490,3490,0
20230629,164700,221837015,3490,3490,3490,3490,0
20230629,164600,221837015,3490,3490,3490,3490,0
20230629,164500,221837015,3490,3490,3490,3490,0
20230629,164400,221837015,3490,3490,3490,3490,0
20230629,164300,221837015,3490,3490,3490,3490,0
20230629,164200,221837015,3490,3490,3490,3490,0
20230629,164100,221837015,3490,3490,3490,3490,0
20230629,164000,221837015,3490,3490,3490,3490,0
20230629,163900,221837015,3490,3490,3490,3490,0
20230629,163800,221837015,3490,3490,3490,3490,0
20230629,163700,221837015,3490,3490,3490,3490,0
20230629,163600,221837015,3490,3490,3490,3490,0
20230629,163500,221837015,3490,3490,3490,3490,5913
20230629,163400,221837015,3490,3490,3490,3490,0
20230629,163300,221837015,3490,3490,3490,3490,0
20230629,163200,221837015,3490,3490,3490,3490,0
20230629,163100,221837015,3490,3490,3490,3490,0
20230629,163000,221837015,3490,3490,3490,3490,0
20230629,162900,221837015,3490,3490,3490,3490,0
20230629,162800,221837015,3490,3490,3490,3490,0
20230629,162700,221837015,3490,3490,3490,3490,0
20230629,162600,221837015,3490,3490,3490,3490,0
20230629,162500,221837015,3490,3490,3490,3490,0
20230629,162400,221837015,3490,3490,3490,3490,0
20230629,162300,221837015,3490,3490,3490,3490,0
20230629,162200,221837015,3490,3490,3490,3490,0
20230629,162100,221837015,3490,3490,3490,3490,0
20230629,162000,221837015,3490,3490,3490,3490,0
20230629,161900,221837015,3490,3490,3490,3490,0
20230629,161800,221837015,3490,3490,3490,3490,0
20230629,161700,221837015,3490,3490,3490,3490,0
20230629,161600,221837015,3490,3490,3490,3490,0
20230629,161500,221837015,3490,3490,3490,3490,0
20230629,161400,221837015,3490,3490,3490,3490,0
20230629,161300,221837015,3490,3490,3490,3490,0
20230629,161200,221837015,3490,3490,3490,3490,0
20230629,161100,221837015,3490,3490,3490,3490,0
20230629,161000,221837015,3490,3490,3490,3490,0
20230629,160900,221837015,3490,3490,3490,3490,0
20230629,160800,221837015,3490,3490,3490,3490,0
20230629,160700,221837015,3490,3490,3490,3490,0
20230629,160600,221837015,3490,3490,3490,3490,0
20230629,160500,221837015,3490,3490,3490,3490,5913
20230629,160400,221837015,3490,3490,3490,3490,0
20230629,160300,221837015,3490,3490,3490,3490,0
20230629,160200,221837015,3490,3490,3490,3490,0
20230629,160100,221837015,3490,3490,3490,3490,0
20230629,160000,221837015,3490,3490,3490,3490,0
20230629,155900,221837015,3490,3490,3490,3490,0
20230629,155800,221837015,3490,3490,3490,3490,0
20230629,155700,221837015,3490,3490,3490,3490,0
20230629,155600,221837015,3490,3490,3490,3490,0
20230629,155500,221837015,3490,3490,3490,3490,0
20230629,155400,221837015,3490,3490,3490,3490,0
20230629,155300,221837015,3490,3490,3490,3490,0
20230629,155200,221837015,3490,3490,3490,3490,0
20230629,155100,221837015,3490,3490,3490,3490,0
20230629,155000,221837015,3490,3490,3490,3490,0
20230629,154900,221837015,3490,3490,3490,3490,0
20230629,154800,221837015,3490,3490,3490,3490,0
20230629,154700,221837015,3490,3490,3490,3490,0
20230629,154600,221837015,3490,3490,3490,3490,0
20230629,154500,221837015,3490,3490,3490,3490,0
20230629,154400,221837015,3490,3490,3490,3490,0
20230629,154300,221837015,3490,3490,3490,3490,0
20230629,154200,221837015,3490,3490,3490,3490,0
20230629,154100,221837015,3490,3490,3490,3490,0
20230629,154000,221837015,3490,3490,3490,3490,0
20230629,153900,221837015,3490,3490,3490,3490,0
20230629,153800,221837015,3490,3490,3490,3490,0
20230629,153700,221837015,3490,3490,3490,3490,0
20230629,153600,221837015,3490,3490,3490,3490,0
20230629,153500,221837015,3490,3490,3490,3490,5913
20230629,153400,221837015,3490,3490,3490,3490,0
20230629,153300,221837015,3490,3490,3490,3490,0
20230629,153200,221837015,3490,3490,3490,3490,0
20230629,153100,221837015,3490,3490,3490,3490,0
20230629,153000,221837015,3490,3490,3490,3490,5913
20230629,152900,201200645,3510,3510,3510,3510,0
20230629,152800,201200645,3510,3510,3510,3510,0
20230629,152700,201200645,3510,3510,3510,3510,0
20230629,152600,201200645,3510,3510,3510,3510,0
20230629,152500,201200645,3510,3510,3510,3510,0
20230629,152400,201200645,3510,3510,3510,3510,0
20230629,152300,201200645,3510,3510,3510,3510,0
20230629,152200,201200645,3510,3510,3510,3510,0
20230629,152100,201200645,3510,3510,3510,3510,0
20230629,152000,201200645,3510,3510,3510,3510,0
20230629,151900,201200645,3510,3495,3510,3495,861
20230629,151800,198189305,3495,3495,3495,3495,822
20230629,151700,195316415,3520,3520,3520,3520,0
20230629,151600,195316415,3520,3520,3520,3520,0
20230629,151500,195316415,3520,3520,3520,3520,0
20230629,151400,195316415,3520,3520,3520,3520,0
20230629,151300,195316415,3520,3520,3520,3520,0
20230629,151200,195316415,3520,3520,3520,3520,0
20230629,151100,195316415,3520,3520,3520,3520,0
20230629,151000,195316415,3520,3520,3520,3520,0
20230629,150900,195316415,3520,3520,3520,3520,0
20230629,150800,195316415,3520,3520,3520,3520,0
20230629,150700,195316415,3520,3520,3520,3520,0
20230629,150600,195316415,3520,3520,3520,3520,0
20230629,150500,195316415,3520,3520,3520,3520,0
20230629,150400,195316415,3520,3520,3520,3520,0
20230629,150300,195316415,3520,3520,3520,3520,0
20230629,150200,195316415,3520,3520,3520,3520,10
20230629,150100,195281215,3520,3520,3520,3520,0
20230629,150000,195281215,3520,3520,3520,3520,0
20230629,145900,195281215,3520,3520,3520,3520,0
20230629,145800,195281215,3520,3520,3520,3520,23
20230629,145700,195200255,3495,3495,3495,3495,0
20230629,145600,195200255,3495,3495,3495,3495,923
20230629,145500,191974370,3495,3495,3495,3495,0
20230629,145400,191974370,3495,3495,3495,3495,0
20230629,145300,191974370,3495,3495,3495,3495,0
20230629,145200,191974370,3495,3495,3495,3495,0
20230629,145100,191974370,3495,3495,3495,3495,0
20230629,145000,191974370,3495,3495,3495,3495,0
20230629,144900,191974370,3495,3495,3495,3495,0
20230629,144800,191974370,3495,3495,3495,3495,0
20230629,144700,191974370,3495,3495,3495,3495,0
20230629,144600,191974370,3495,3495,3495,3495,0
20230629,144500,191974370,3495,3495,3495,3495,0
20230629,144400,191974370,3495,3495,3495,3495,0
20230629,144300,191974370,3495,3495,3495,3495,0
20230629,144200,191974370,3495,3495,3495,3495,0
20230629,144100,191974370,3495,3495,3495,3495,0
20230629,144000,191974370,3495,3495,3495,3495,0
20230629,143900,191974370,3495,3495,3495,3495,30
20230629,143800,191869520,3495,3495,3495,3495,150
20230629,143700,191345270,3495,3495,3495,3495,0
20230629,143600,191345270,3495,3495,3495,3495,0
20230629,143500,191345270,3495,3495,3495,3495,133
20230629,143400,190880435,3520,3520,3520,3520,0
20230629,143300,190880435,3520,3520,3520,3520,0
20230629,143200,190880435,3520,3520,3520,3520,0
20230629,143100,190880435,3520,3520,3520,3520,0
20230629,143000,190880435,3520,3520,3520,3520,0
20230629,142900,190880435,3520,3515,3520,3515,700
20230629,142800,188418315,3515,3515,3515,3515,24
20230629,142700,188333955,3490,3490,3490,3490,0
20230629,142600,188333955,3490,3490,3490,3490,0
20230629,142500,188333955,3490,3490,3490,3490,0
20230629,142400,188333955,3490,3490,3490,3490,0
20230629,142300,188333955,3490,3515,3515,3490,8823
20230629,142200,157500145,3515,3515,3515,3515,0
20230629,142100,157500145,3515,3515,3515,3515,9
20230629,142000,157468510,3520,3520,3520,3520,0
20230629,141900,157468510,3520,3520,3520,3520,0
20230629,141800,157468510,3520,3520,3520,3520,0
20230629,141700,157468510,3520,3520,3520,3520,0
20230629,141600,157468510,3520,3520,3520,3520,0
20230629,141500,157468510,3520,3520,3520,3520,0
20230629,141400,157468510,3520,3520,3520,3520,0
20230629,141300,157468510,3520,3520,3520,3520,0
20230629,141200,157468510,3520,3520,3520,3520,0
20230629,141100,157468510,3520,3520,3520,3520,0
20230629,141000,157468510,3520,3520,3520,3520,0
20230629,140900,157468510,3520,3520,3520,3520,0
20230629,140800,157468510,3520,3520,3520,3520,0
20230629,140700,157468510,3520,3520,3520,3520,0
20230629,140600,157468510,3520,3520,3520,3520,0
20230629,140500,157468510,3520,3520,3520,3520,0
20230629,140400,157468510,3520,3520,3520,3520,0
20230629,140300,157468510,3520,3520,3520,3520,0
20230629,140200,157468510,3520,3520,3520,3520,0
20230629,140100,157468510,3520,3520,3520,3520,384
20230629,140000,156116830,3520,3515,3520,3515,50
20230629,135900,155940895,3500,3500,3500,3500,200
20230629,135800,155240895,3500,3515,3520,3500,323
20230629,135700,154106380,3500,3500,3500,3500,0
20230629,135600,154106380,3500,3500,3500,3500,0
20230629,135500,154106380,3500,3500,3500,3500,0
20230629,135400,154106380,3500,3500,3500,3500,0
20230629,135300,154106380,3500,3500,3500,3500,0
20230629,135200,154106380,3500,3500,3500,3500,0
20230629,135100,154106380,3500,3500,3500,3500,0
20230629,135000,154106380,3500,3500,3500,3500,0
20230629,134900,154106380,3500,3500,3500,3500,10
20230629,134800,154071380,3500,3500,3500,3500,0
20230629,134700,154071380,3500,3500,3500,3500,0
20230629,134600,154071380,3500,3500,3500,3500,0
20230629,134500,154071380,3500,3500,3500,3500,0
20230629,134400,154071380,3500,3500,3500,3500,0
20230629,134300,154071380,3500,3500,3500,3500,0
20230629,134200,154071380,3500,3500,3500,3500,0
20230629,134100,154071380,3500,3500,3500,3500,0
20230629,134000,154071380,3500,3500,3500,3500,0
20230629,133900,154071380,3500,3500,3500,3500,0
20230629,133800,154071380,3500,3500,3500,3500,0
20230629,133700,154071380,3500,3500,3500,3500,0
20230629,133600,154071380,3500,3500,3500,3500,0
20230629,133500,154071380,3500,3500,3500,3500,0
20230629,133400,154071380,3500,3500,3500,3500,12
20230629,133300,154029380,3495,3495,3495,3495,0
20230629,133200,154029380,3495,3495,3495,3495,0
20230629,133100,154029380,3495,3500,3500,3495,1811
20230629,133000,147691200,3510,3510,3510,3510,0
20230629,132900,147691200,3510,3510,3510,3510,0
20230629,132800,147691200,3510,3510,3510,3510,15
20230629,132700,147638550,3510,3510,3510,3510,0
20230629,132600,147638550,3510,3510,3510,3510,0
20230629,132500,147638550,3510,3510,3510,3510,1
20230629,132400,147635040,3515,3515,3515,3515,0
20230629,132300,147635040,3515,3515,3515,3515,50
20230629,132200,147459290,3515,3515,3515,3515,0
20230629,132100,147459290,3515,3515,3515,3515,0
20230629,132000,147459290,3515,3515,3515,3515,1
20230629,131900,147455775,3515,3515,3515,3515,15
20230629,131800,147403050,3510,3510,3510,3510,1
20230629,131700,147399540,3515,3515,3515,3515,0
20230629,131600,147399540,3515,3515,3515,3515,0
20230629,131500,147399540,3515,3515,3515,3515,0
20230629,131400,147399540,3515,3510,3515,3510,28
20230629,131300,147301130,3500,3500,3500,3500,60
20230629,131200,147091130,3510,3510,3510,3510,0
20230629,131100,147091130,3510,3510,3510,3510,1
20230629,131000,147087620,3495,3495,3495,3495,0
20230629,130900,147087620,3495,3495,3495,3495,301
20230629,130800,146035625,3495,3495,3495,3495,0
20230629,130700,146035625,3495,3495,3495,3495,0
20230629,130600,146035625,3495,3495,3495,3495,0
20230629,130500,146035625,3495,3495,3495,3495,0
20230629,130400,146035625,3495,3495,3495,3495,1702
20230629,130300,140087135,3495,3495,3495,3495,219
20230629,130200,139321730,3495,3495,3495,3495,50
20230629,130100,139146980,3490,3490,3490,3490,0
20230629,130000,139146980,3490,3490,3490,3490,0
20230629,125900,139146980,3490,3490,3490,3490,0
20230629,125800,139146980,3490,3490,3490,3490,0
20230629,125700,139146980,3490,3490,3490,3490,0
20230629,125600,139146980,3490,3490,3490,3490,0
20230629,125500,139146980,3490,3490,3490,3490,99
20230629,125400,138801470,3495,3505,3505,3495,2706
20230629,125300,129341070,3500,3500,3500,3500,0
20230629,125200,129341070,3500,3500,3500,3500,0
20230629,125100,129341070,3500,3500,3500,3500,0
20230629,125000,129341070,3500,3500,3500,3500,0
20230629,124900,129341070,3500,3500,3500,3500,0
20230629,124800,129341070,3500,3500,3500,3500,0
20230629,124700,129341070,3500,3500,3500,3500,0
20230629,124600,129341070,3500,3500,3500,3500,0
20230629,124500,129341070,3500,3500,3500,3500,0
20230629,124400,129341070,3500,3500,3500,3500,0
20230629,124300,129341070,3500,3500,3500,3500,0
20230629,124200,129341070,3500,3500,3500,3500,0
20230629,124100,129341070,3500,3505,3505,3500,60
20230629,124000,129130780,3500,3500,3500,3500,0
20230629,123900,129130780,3500,3500,3500,3500,0
20230629,123800,129130780,3500,3500,3500,3500,0
20230629,123700,129130780,3500,3500,3500,3500,0
20230629,123600,129130780,3500,3500,3500,3500,0
20230629,123500,129130780,3500,3500,3500,3500,0
20230629,123400,129130780,3500,3500,3500,3500,0
20230629,123300,129130780,3500,3500,3500,3500,0
20230629,123200,129130780,3500,3500,3500,3500,0
20230629,123100,129130780,3500,3500,3500,3500,0
20230629,123000,129130780,3500,3500,3500,3500,0
20230629,122900,129130780,3500,3500,3500,3500,0
20230629,122800,129130780,3500,3500,3500,3500,0
20230629,122700,129130780,3500,3500,3500,3500,0
20230629,122600,129130780,3500,3500,3500,3500,1085
20230629,122500,125333280,3500,3500,3500,3500,11
20230629,122400,125294780,3500,3500,3500,3500,211
20230629,122300,124556280,3500,3500,3500,3500,53
20230629,122200,124370780,3500,3500,3500,3500,297
20230629,122100,123331280,3500,3500,3500,3495,341
20230629,122000,122137805,3500,3500,3500,3500,12
20230629,121900,122095805,3500,3500,3500,3500,113
20230629,121800,121700305,3500,3515,3515,3500,3082
20230629,121700,110907490,3525,3525,3525,3525,0
20230629,121600,110907490,3525,3525,3525,3525,0
20230629,121500,110907490,3525,3525,3525,3525,0
20230629,121400,110907490,3525,3525,3525,3525,0
20230629,121300,110907490,3525,3525,3525,3525,0
20230629,121200,110907490,3525,3525,3525,3525,0
20230629,121100,110907490,3525,3525,3525,3525,0
20230629,121000,110907490,3525,3525,3525,3525,0
20230629,120900,110907490,3525,3525,3525,3525,0
20230629,120800,110907490,3525,3525,3525,3525,0
20230629,120700,110907490,3525,3525,3525,3525,0
20230629,120600,110907490,3525,3525,3525,3525,0
20230629,120500,110907490,3525,3525,3525,3525,0
20230629,120400,110907490,3525,3525,3525,3525,0
20230629,120300,110907490,3525,3525,3525,3525,1
20230629,120200,110903965,3520,3520,3520,3520,0
20230629,120100,110903965,3520,3520,3520,3520,0
20230629,120000,110903965,3520,3520,3520,3520,1
20230629,115900,110900445,3525,3525,3525,3525,0
20230629,115800,110900445,3525,3525,3525,3525,0
20230629,115700,110900445,3525,3525,3525,3525,1
20230629,115600,110896920,3525,3525,3525,3525,0
20230629,115500,110896920,3525,3525,3525,3525,0
20230629,115400,110896920,3525,3525,3525,3525,1
20230629,115300,110893395,3495,3495,3495,3495,0
20230629,115200,110893395,3495,3495,3495,3495,0
20230629,115100,110893395,3495,3495,3495,3495,0
20230629,115000,110893395,3495,3495,3495,3495,0
20230629,114900,110893395,3495,3495,3495,3495,0
20230629,114800,110893395,3495,3495,3495,3495,0
20230629,114700,110893395,3495,3495,3495,3495,0
20230629,114600,110893395,3495,3495,3495,3495,0
20230629,114500,110893395,3495,3495,3495,3495,0
20230629,114400,110893395,3495,3500,3500,3495,585
20230629,114300,108846100,3500,3500,3500,3500,0
20230629,114200,108846100,3500,3500,3500,3500,0
20230629,114100,108846100,3500,3500,3500,3500,561
20230629,114000,106882600,3500,3500,3500,3500,0
20230629,113900,106882600,3500,3500,3500,3500,50
20230629,113800,106707600,3520,3520,3520,3520,994
20230629,113700,103208720,3520,3520,3520,3520,0
20230629,113600,103208720,3520,3520,3520,3520,0
20230629,113500,103208720,3520,3520,3520,3520,0
20230629,113400,103208720,3520,3520,3520,3520,0
20230629,113300,103208720,3520,3520,3520,3520,0
20230629,113200,103208720,3520,3520,3520,3520,411
20230629,113100,101762000,3520,3520,3520,3520,1
20230629,113000,101758480,3500,3500,3500,3500,5000
20230629,112900,84258480,3520,3520,3520,3520,0
20230629,112800,84258480,3520,3520,3520,3520,0
20230629,112700,84258480,3520,3520,3520,3520,0
20230629,112600,84258480,3520,3520,3520,3520,1
20230629,112500,84254960,3495,3505,3505,3495,8000
20230629,112400,56272310,3505,3510,3510,3505,400
20230629,112300,54869485,3520,3520,3520,3520,90
20230629,112200,54552685,3520,3520,3520,3520,1
20230629,112100,54549165,3505,3505,3505,3505,0
20230629,112000,54549165,3505,3505,3505,3505,0
20230629,111900,54549165,3505,3505,3505,3505,0
20230629,111800,54549165,3505,3505,3505,3505,0
20230629,111700,54549165,3505,3505,3505,3505,0
20230629,111600,54549165,3505,3505,3505,3505,0
20230629,111500,54549165,3505,3505,3505,3505,0
20230629,111400,54549165,3505,3505,3505,3505,0
20230629,111300,54549165,3505,3505,3505,3505,0
20230629,111200,54549165,3505,3505,3505,3505,0
20230629,111100,54549165,3505,3505,3505,3505,1
20230629,111000,54545660,3520,3520,3520,3520,0
20230629,110900,54545660,3520,3520,3520,3520,0
20230629,110800,54545660,3520,3520,3520,3520,0
20230629,110700,54545660,3520,3520,3520,3520,0
20230629,110600,54545660,3520,3520,3520,3520,0
20230629,110500,54545660,3520,3520,3520,3520,400
20230629,110400,53137660,3505,3505,3505,3505,0
20230629,110300,53137660,3505,3505,3505,3505,0
20230629,110200,53137660,3505,3505,3505,3505,50
20230629,110100,52962410,3520,3520,3520,3520,0
20230629,110000,52962410,3520,3515,3520,3515,11
20230629,105900,52923710,3520,3520,3520,3520,0
20230629,105800,52923710,3520,3500,3520,3500,2362
20230629,105700,44654710,3505,3520,3520,3505,3001
20230629,105600,34130050,3515,3515,3515,3515,0
20230629,105500,34130050,3515,3515,3515,3515,0
20230629,105400,34130050,3515,3515,3515,3515,0
20230629,105300,34130050,3515,3515,3515,3515,0
20230629,105200,34130050,3515,3515,3515,3515,150
20230629,105100,33602800,3515,3515,3515,3515,0
20230629,105000,33602800,3515,3515,3515,3515,0
20230629,104900,33602800,3515,3515,3515,3515,0
20230629,104800,33602800,3515,3520,3520,3510,700
20230629,104700,31141735,3520,3525,3525,3520,870
20230629,104600,28078705,3525,3525,3525,3525,46
20230629,104500,27916555,3525,3540,3540,3520,1270
20230629,104400,23435635,3540,3540,3540,3540,0
20230629,104300,23435635,3540,3540,3540,3540,0
20230629,104200,23435635,3540,3540,3540,3540,0
20230629,104100,23435635,3540,3540,3540,3540,1
20230629,104000,23432095,3540,3540,3540,3540,0
20230629,103900,23432095,3540,3540,3540,3540,0
20230629,103800,23432095,3540,3540,3540,3540,0
20230629,103700,23432095,3540,3540,3540,3540,0
20230629,103600,23432095,3540,3540,3540,3540,0
20230629,103500,23432095,3540,3545,3545,3540,484
20230629,103400,21718720,3545,3545,3545,3545,0
20230629,103300,21718720,3545,3545,3545,3545,0
20230629,103200,21718720,3545,3545,3545,3545,0
20230629,103100,21718720,3545,3545,3545,3545,0
20230629,103000,21718720,3545,3555,3555,3545,2698
20230629,102900,12138420,3550,3550,3550,3550,0
20230629,102800,12138420,3550,3550,3550,3550,0
20230629,102700,12138420,3550,3550,3550,3550,0
20230629,102600,12138420,3550,3550,3550,3550,0
20230629,102500,12138420,3550,3550,3550,3550,0
20230629,102400,12138420,3550,3550,3550,3550,0
20230629,102300,12138420,3550,3550,3550,3550,0
20230629,102200,12138420,3550,3550,3550,3550,0
20230629,102100,12138420,3550,3550,3550,3550,0
20230629,102000,12138420,3550,3550,3550,3550,0
20230629,101900,12138420,3550,3550,3550,3550,0
20230629,101800,12138420,3550,3550,3550,3550,0
20230629,101700,12138420,3550,3550,3550,3550,0
20230629,101600,12138420,3550,3550,3550,3550,0
20230629,101500,12138420,3550,3550,3550,3550,0
20230629,101400,12138420,3550,3550,3550,3550,0
20230629,101300,12138420,3550,3550,3550,3550,0
20230629,101200,12138420,3550,3550,3550,3550,0
20230629,101100,12138420,3550,3550,3550,3550,0
20230629,101000,12138420,3550,3550,3550,3550,0
20230629,100900,12138420,3550,3550,3550,3550,0
20230629,100800,12138420,3550,3550,3550,3550,0
20230629,100700,12138420,3550,3560,3560,3550,613
20230629,100600,9960395,3565,3565,3565,3565,0
20230629,100500,9960395,3565,3565,3565,3565,78
20230629,100400,9682325,3565,3565,3565,3565,0
20230629,100300,9682325,3565,3565,3565,3565,0
20230629,100200,9682325,3565,3565,3565,3565,0
20230629,100100,9682325,3565,3565,3565,3565,0
20230629,100000,9682325,3565,3565,3565,3565,0
20230629,095900,9682325,3565,3565,3565,3565,0
20230629,095800,9682325,3565,3565,3565,3565,5
20230629,095700,9664500,3565,3565,3565,3565,1
20230629,095600,9660935,3565,3565,3565,3565,5
20230629,095500,9643110,3565,3565,3565,3565,0
20230629,095400,9643110,3565,3565,3565,3565,0
20230629,095300,9643110,3565,3565,3565,3565,0
20230629,095200,9643110,3565,3565,3565,3565,0
20230629,095100,9643110,3565,3565,3565,3565,30
20230629,095000,9536160,3565,3565,3565,3565,0
20230629,094900,9536160,3565,3565,3565,3565,0
20230629,094800,9536160,3565,3565,3565,3565,0
20230629,094700,9536160,3565,3565,3565,3565,0
20230629,094600,9536160,3565,3565,3565,3565,0
20230629,094500,9536160,3565,3565,3565,3565,0
20230629,094400,9536160,3565,3565,3565,3565,0
20230629,094300,9536160,3565,3565,3565,3565,0
20230629,094200,9536160,3565,3565,3565,3565,3
20230629,094100,9525465,3565,3565,3565,3565,0
20230629,094000,9525465,3565,3565,3565,3565,0
20230629,093900,9525465,3565,3565,3565,3565,0
20230629,093800,9525465,3565,3565,3565,3565,1
20230629,093700,9521900,3565,3565,3565,3565,0
20230629,093600,9521900,3565,3565,3565,3565,0
20230629,093500,9521900,3565,3565,3565,3565,1
20230629,093400,9518335,3560,3560,3560,3560,1
20230629,093300,9514775,3560,3560,3560,3560,0
20230629,093200,9514775,3560,3560,3560,3560,0
20230629,093100,9514775,3560,3560,3560,3560,8
20230629,093000,9486295,3555,3555,3555,3555,0
20230629,092900,9486295,3555,3555,3555,3555,0
20230629,092800,9486295,3555,3555,3555,3555,0
20230629,092700,9486295,3555,3555,3555,3555,0
20230629,092600,9486295,3555,3555,3555,3555,0
20230629,092500,9486295,3555,3555,3555,3555,0
20230629,092400,9486295,3555,3555,3555,3555,0
20230629,092300,9486295,3555,3555,3555,3555,0
20230629,092200,9486295,3555,3555,3555,3555,0
20230629,092100,9486295,3555,3555,3555,3555,0
20230629,092000,9486295,3555,3555,3555,3555,250
20230629,091900,8597545,3555,3555,3555,3555,0
20230629,091800,8597545,3555,3555,3555,3555,0
20230629,091700,8597545,3555,3555,3555,3555,0
20230629,091600,8597545,3555,3555,3555,3555,0
20230629,091500,8597545,3555,3555,3555,3555,0
20230629,091400,8597545,3555,3560,3560,3555,48
20230629,091300,8426795,3555,3555,3555,3555,0
20230629,091200,8426795,3555,3555,3555,3555,0
20230629,091100,8426795,3555,3555,3555,3555,10
20230629,091000,8391245,3555,3555,3555,3555,35
20230629,090900,8266820,3555,3555,3555,3555,30
20230629,090800,8160170,3555,3555,3555,3555,0
20230629,090700,8160170,3555,3555,3555,3555,0
20230629,090600,8160170,3555,3555,3555,3555,0
20230629,090500,8160170,3555,3555,3555,3555,0
20230629,090400,8160170,3555,3555,3555,3555,41
20230629,090300,8014415,3555,3555,3555,3555,0
20230629,090200,8014415,3555,3565,3565,3555,22
20230629,090100,7936065,3575,3575,3575,3575,59
20230629,090000,7725140,3560,3575,3575,3560,2165