KissMeData/044180/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191500,220336263,768,768,768,768,5999
20230630,191400,220336263,768,768,768,768,0
20230630,191300,220336263,768,768,768,768,0
20230630,191200,220336263,768,768,768,768,0
20230630,191100,220336263,768,768,768,768,0
20230630,191000,220336263,768,768,768,768,0
20230630,190900,220336263,768,768,768,768,0
20230630,190800,220336263,768,768,768,768,0
20230630,190700,220336263,768,768,768,768,0
20230630,190600,220336263,768,768,768,768,0
20230630,190500,220336263,768,768,768,768,0
20230630,190400,220336263,768,768,768,768,0
20230630,190300,220336263,768,768,768,768,0
20230630,190200,220336263,768,768,768,768,0
20230630,190100,220336263,768,768,768,768,0
20230630,190000,220336263,768,768,768,768,0
20230630,185900,220336263,768,768,768,768,0
20230630,185800,220336263,768,768,768,768,0
20230630,185700,220336263,768,768,768,768,0
20230630,185600,220336263,768,768,768,768,0
20230630,185500,220336263,768,768,768,768,0
20230630,185400,220336263,768,768,768,768,0
20230630,185300,220336263,768,768,768,768,0
20230630,185200,220336263,768,768,768,768,0
20230630,185100,220336263,768,768,768,768,0
20230630,185000,220336263,768,768,768,768,0
20230630,184900,220336263,768,768,768,768,0
20230630,184800,220336263,768,768,768,768,0
20230630,184700,220336263,768,768,768,768,0
20230630,184600,220336263,768,768,768,768,0
20230630,184500,220336263,768,768,768,768,5999
20230630,184400,220336263,768,768,768,768,0
20230630,184300,220336263,768,768,768,768,0
20230630,184200,220336263,768,768,768,768,0
20230630,184100,220336263,768,768,768,768,0
20230630,184000,220336263,768,768,768,768,0
20230630,183900,220336263,768,768,768,768,0
20230630,183800,220336263,768,768,768,768,0
20230630,183700,220336263,768,768,768,768,0
20230630,183600,220336263,768,768,768,768,0
20230630,183500,220336263,768,768,768,768,0
20230630,183400,220336263,768,768,768,768,0
20230630,183300,220336263,768,768,768,768,0
20230630,183200,220336263,768,768,768,768,0
20230630,183100,220336263,768,768,768,768,0
20230630,183000,220336263,768,768,768,768,0
20230630,182900,220336263,768,768,768,768,0
20230630,182800,220336263,768,768,768,768,0
20230630,182700,220336263,768,768,768,768,0
20230630,182600,220336263,768,768,768,768,0
20230630,182500,220336263,768,768,768,768,0
20230630,182400,220336263,768,768,768,768,0
20230630,182300,220336263,768,768,768,768,0
20230630,182200,220336263,768,768,768,768,0
20230630,182100,220336263,768,768,768,768,0
20230630,182000,220336263,768,768,768,768,0
20230630,181900,220336263,768,768,768,768,0
20230630,181800,220336263,768,768,768,768,0
20230630,181700,220336263,768,768,768,768,0
20230630,181600,220336263,768,768,768,768,0
20230630,181500,220336263,768,768,768,768,5999
20230630,181400,220336263,768,768,768,768,0
20230630,181300,220336263,768,768,768,768,0
20230630,181200,220336263,768,768,768,768,0
20230630,181100,220336263,768,768,768,768,0
20230630,181000,220336263,768,768,768,768,0
20230630,180900,220336263,768,768,768,768,0
20230630,180800,220336263,768,768,768,768,0
20230630,180700,220336263,768,768,768,768,0
20230630,180600,220336263,768,768,768,768,0
20230630,180500,220336263,768,768,768,768,0
20230630,180400,220336263,768,768,768,768,0
20230630,180300,220336263,768,768,768,768,0
20230630,180200,220336263,768,768,768,768,0
20230630,180100,220336263,768,768,768,768,0
20230630,180000,220336263,768,768,768,768,0
20230630,175900,220336263,768,768,768,768,0
20230630,175800,220336263,768,768,768,768,0
20230630,175700,220336263,768,768,768,768,0
20230630,175600,220336263,768,768,768,768,0
20230630,175500,220336263,768,768,768,768,0
20230630,175400,220336263,768,768,768,768,0
20230630,175300,220336263,768,768,768,768,0
20230630,175200,220336263,768,768,768,768,0
20230630,175100,220336263,768,768,768,768,0
20230630,175000,220336263,768,768,768,768,0
20230630,174900,220336263,768,768,768,768,0
20230630,174800,220336263,768,768,768,768,0
20230630,174700,220336263,768,768,768,768,0
20230630,174600,220336263,768,768,768,768,0
20230630,174500,220336263,768,768,768,768,5999
20230630,174400,220336263,768,768,768,768,0
20230630,174300,220336263,768,768,768,768,0
20230630,174200,220336263,768,768,768,768,0
20230630,174100,220336263,768,768,768,768,0
20230630,174000,220336263,768,768,768,768,0
20230630,173900,220336263,768,768,768,768,0
20230630,173800,220336263,768,768,768,768,0
20230630,173700,220336263,768,768,768,768,0
20230630,173600,220336263,768,768,768,768,0
20230630,173500,220336263,768,768,768,768,0
20230630,173400,220336263,768,768,768,768,0
20230630,173300,220336263,768,768,768,768,0
20230630,173200,220336263,768,768,768,768,0
20230630,173100,220336263,768,768,768,768,0
20230630,173000,220336263,768,768,768,768,0
20230630,172900,220336263,768,768,768,768,0
20230630,172800,220336263,768,768,768,768,0
20230630,172700,220336263,768,768,768,768,0
20230630,172600,220336263,768,768,768,768,0
20230630,172500,220336263,768,768,768,768,0
20230630,172400,220336263,768,768,768,768,0
20230630,172300,220336263,768,768,768,768,0
20230630,172200,220336263,768,768,768,768,0
20230630,172100,220336263,768,768,768,768,0
20230630,172000,220336263,768,768,768,768,0
20230630,171900,220336263,768,768,768,768,0
20230630,171800,220336263,768,768,768,768,0
20230630,171700,220336263,768,768,768,768,0
20230630,171600,220336263,768,768,768,768,0
20230630,171500,220336263,768,768,768,768,5999
20230630,171400,220336263,768,768,768,768,0
20230630,171300,220336263,768,768,768,768,0
20230630,171200,220336263,768,768,768,768,0
20230630,171100,220336263,768,768,768,768,0
20230630,171000,220336263,768,768,768,768,0
20230630,170900,220336263,768,768,768,768,0
20230630,170800,220336263,768,768,768,768,0
20230630,170700,220336263,768,768,768,768,0
20230630,170600,220336263,768,768,768,768,0
20230630,170500,220336263,768,768,768,768,0
20230630,170400,220336263,768,768,768,768,0
20230630,170300,220336263,768,768,768,768,0
20230630,170200,220336263,768,768,768,768,0
20230630,170100,220336263,768,768,768,768,0
20230630,170000,220336263,768,768,768,768,0
20230630,165900,220336263,768,768,768,768,0
20230630,165800,220336263,768,768,768,768,0
20230630,165700,220336263,768,768,768,768,0
20230630,165600,220336263,768,768,768,768,0
20230630,165500,220336263,768,768,768,768,0
20230630,165400,220336263,768,768,768,768,0
20230630,165300,220336263,768,768,768,768,0
20230630,165200,220336263,768,768,768,768,0
20230630,165100,220336263,768,768,768,768,0
20230630,165000,220336263,768,768,768,768,0
20230630,164900,220336263,768,768,768,768,0
20230630,164800,220336263,768,768,768,768,0
20230630,164700,220336263,768,768,768,768,0
20230630,164600,220336263,768,768,768,768,0
20230630,164500,220336263,768,768,768,768,5999
20230630,164400,220336263,768,768,768,768,0
20230630,164300,220336263,768,768,768,768,0
20230630,164200,220336263,768,768,768,768,0
20230630,164100,220336263,768,768,768,768,0
20230630,164000,220336263,768,768,768,768,0
20230630,163900,220336263,768,768,768,768,0
20230630,163800,220336263,768,768,768,768,0
20230630,163700,220336263,768,768,768,768,0
20230630,163600,220336263,768,768,768,768,0
20230630,163500,220336263,768,768,768,768,0
20230630,163400,220336263,768,768,768,768,0
20230630,163300,220336263,768,768,768,768,0
20230630,163200,220336263,768,768,768,768,0
20230630,163100,220336263,768,768,768,768,0
20230630,163000,220336263,768,768,768,768,0
20230630,162900,220336263,768,768,768,768,0
20230630,162800,220336263,768,768,768,768,0
20230630,162700,220336263,768,768,768,768,0
20230630,162600,220336263,768,768,768,768,0
20230630,162500,220336263,768,768,768,768,0
20230630,162400,220336263,768,768,768,768,0
20230630,162300,220336263,768,768,768,768,0
20230630,162200,220336263,768,768,768,768,0
20230630,162100,220336263,768,768,768,768,0
20230630,162000,220336263,768,768,768,768,0
20230630,161900,220336263,768,768,768,768,0
20230630,161800,220336263,768,768,768,768,0
20230630,161700,220336263,768,768,768,768,0
20230630,161600,220336263,768,768,768,768,0
20230630,161500,220336263,768,768,768,768,5999
20230630,161400,220336263,768,768,768,768,0
20230630,161300,220336263,768,768,768,768,0
20230630,161200,220336263,768,768,768,768,0
20230630,161100,220336263,768,768,768,768,0
20230630,161000,220336263,768,768,768,768,0
20230630,160900,220336263,768,768,768,768,0
20230630,160800,220336263,768,768,768,768,0
20230630,160700,220336263,768,768,768,768,0
20230630,160600,220336263,768,768,768,768,0
20230630,160500,220336263,768,768,768,768,0
20230630,160400,220336263,768,768,768,768,0
20230630,160300,220336263,768,768,768,768,0
20230630,160200,220336263,768,768,768,768,0
20230630,160100,220336263,768,768,768,768,0
20230630,160000,220336263,768,768,768,768,0
20230630,155900,220336263,768,768,768,768,0
20230630,155800,220336263,768,768,768,768,0
20230630,155700,220336263,768,768,768,768,0
20230630,155600,220336263,768,768,768,768,0
20230630,155500,220336263,768,768,768,768,0
20230630,155400,220336263,768,768,768,768,0
20230630,155300,220336263,768,768,768,768,0
20230630,155200,220336263,768,768,768,768,0
20230630,155100,220336263,768,768,768,768,0
20230630,155000,220336263,768,768,768,768,0
20230630,154900,220336263,768,768,768,768,0
20230630,154800,220336263,768,768,768,768,0
20230630,154700,220336263,768,768,768,768,0
20230630,154600,220336263,768,768,768,768,0
20230630,154500,220336263,768,768,768,768,5999
20230630,154400,220336263,768,768,768,768,0
20230630,154300,220336263,768,768,768,768,0
20230630,154200,220336263,768,768,768,768,0
20230630,154100,220336263,768,768,768,768,0
20230630,154000,220336263,768,768,768,768,0
20230630,153900,220336263,768,768,768,768,0
20230630,153800,220336263,768,768,768,768,0
20230630,153700,220336263,768,768,768,768,0
20230630,153600,220336263,768,768,768,768,0
20230630,153500,220336263,768,768,768,768,0
20230630,153400,220336263,768,768,768,768,0
20230630,153300,220336263,768,768,768,768,0
20230630,153200,220336263,768,768,768,768,0
20230630,153100,220336263,768,768,768,768,0
20230630,153000,220336263,768,768,768,768,5999
20230630,152900,215729031,768,768,768,768,0
20230630,152800,215729031,768,768,768,768,0
20230630,152700,215729031,768,768,768,768,0
20230630,152600,215729031,768,768,768,768,0
20230630,152500,215729031,768,768,768,768,0
20230630,152400,215729031,768,768,768,768,0
20230630,152300,215729031,768,768,768,768,0
20230630,152200,215729031,768,768,768,768,0
20230630,152100,215729031,768,768,768,768,0
20230630,152000,215729031,768,768,768,768,0
20230630,151900,215729031,768,767,768,767,200
20230630,151800,215575531,768,768,768,764,250
20230630,151700,215383731,768,768,768,764,221
20230630,151600,215214043,768,768,768,768,199
20230630,151500,215061211,768,768,768,768,231
20230630,151400,214883803,768,768,768,768,200
20230630,151300,214730203,767,767,767,767,217
20230630,151200,214563764,767,767,767,767,590
20230630,151100,214111234,767,767,767,767,400
20230630,151000,213804434,767,767,767,767,690
20230630,150900,213275204,767,767,767,767,199
20230630,150800,213122571,767,767,767,767,201
20230630,150700,212968404,767,767,767,767,244
20230630,150600,212781256,767,767,767,767,200
20230630,150500,212627856,767,767,767,767,199
20230630,150400,212475223,768,768,768,768,199
20230630,150300,212322391,768,768,768,768,200
20230630,150200,212168791,768,768,768,768,199
20230630,150100,212015959,768,768,768,768,199
20230630,150000,211863127,768,768,768,768,200
20230630,145900,211709527,768,768,768,768,199
20230630,145800,211556695,768,768,768,768,199
20230630,145700,211403863,768,768,768,768,200
20230630,145600,211250263,768,768,768,768,199
20230630,145500,211097431,768,770,770,768,3914
20230630,145400,208087025,770,770,770,770,200
20230630,145300,207933025,770,770,770,770,199
20230630,145200,207779795,770,770,770,770,200
20230630,145100,207625795,770,768,770,768,199
20230630,145000,207472587,768,768,768,768,3104
20230630,144900,205088715,768,768,768,768,200
20230630,144800,204935115,768,768,768,768,199
20230630,144700,204782283,768,768,768,768,199
20230630,144600,204629451,767,767,768,767,224
20230630,144500,204457493,768,767,768,767,299
20230630,144400,204227928,768,767,768,767,199
20230630,144300,204075136,764,768,768,764,2802
20230630,144200,201928400,768,768,768,768,199
20230630,144100,201775568,763,768,768,763,1200
20230630,144000,200858968,768,768,768,768,199
20230630,143900,200706136,768,768,768,768,200
20230630,143800,200552536,768,768,768,768,207
20230630,143700,200393560,768,768,768,768,199
20230630,143600,200240728,768,768,768,768,209
20230630,143500,200080216,768,768,768,768,200
20230630,143400,199926616,768,768,768,768,199
20230630,143300,199773784,768,768,768,768,199
20230630,143200,199620952,768,768,768,768,200
20230630,143100,199467352,768,766,768,766,1700
20230630,143000,198165146,766,766,766,766,0
20230630,142900,198165146,766,766,766,766,650
20230630,142800,197667246,766,766,766,766,35
20230630,142700,197640436,763,763,763,763,1319
20230630,142600,196634039,766,766,766,766,1529
20230630,142500,195462825,766,765,766,765,31
20230630,142400,195439080,764,764,764,764,348
20230630,142300,195173208,766,766,766,766,0
20230630,142200,195173208,766,766,766,766,1
20230630,142100,195172442,763,763,763,763,0
20230630,142000,195172442,763,763,763,763,0
20230630,141900,195172442,763,763,763,763,0
20230630,141800,195172442,763,763,763,763,102
20230630,141700,195094616,763,763,763,763,353
20230630,141600,194825277,767,767,767,767,1
20230630,141500,194824510,769,769,769,769,0
20230630,141400,194824510,769,769,769,769,0
20230630,141300,194824510,769,769,769,769,394
20230630,141200,194521524,768,768,768,768,80
20230630,141100,194460084,763,763,763,763,0
20230630,141000,194460084,763,763,763,763,0
20230630,140900,194460084,763,763,763,763,260
20230630,140800,194261704,763,763,763,763,0
20230630,140700,194261704,763,763,763,763,200
20230630,140600,194109104,762,762,762,762,0
20230630,140500,194109104,762,762,762,762,0
20230630,140400,194109104,762,762,762,762,0
20230630,140300,194109104,762,762,762,762,0
20230630,140200,194109104,762,764,764,762,653
20230630,140100,193611515,766,766,766,766,10
20230630,140000,193603855,766,766,766,766,132
20230630,135900,193502743,767,767,767,767,1
20230630,135800,193501976,767,767,767,767,35
20230630,135700,193475131,769,769,769,769,0
20230630,135600,193475131,769,769,769,769,0
20230630,135500,193475131,769,769,769,769,0
20230630,135400,193475131,769,769,769,769,6
20230630,135300,193470517,769,769,769,769,0
20230630,135200,193470517,769,769,769,769,0
20230630,135100,193470517,769,769,769,769,0
20230630,135000,193470517,769,769,769,769,0
20230630,134900,193470517,769,769,769,769,0
20230630,134800,193470517,769,769,769,769,0
20230630,134700,193470517,769,769,769,769,0
20230630,134600,193470517,769,769,769,769,1000
20230630,134500,192701517,770,770,770,770,0
20230630,134400,192701517,770,770,770,770,0
20230630,134300,192701517,770,770,770,770,0
20230630,134200,192701517,770,763,770,762,6145
20230630,134100,187973736,767,767,767,767,0
20230630,134000,187973736,767,767,767,767,19
20230630,133900,187959163,767,767,767,767,1303
20230630,133800,186959762,768,768,768,768,0
20230630,133700,186959762,768,768,768,768,0
20230630,133600,186959762,768,768,768,768,0
20230630,133500,186959762,768,768,768,768,0
20230630,133400,186959762,768,768,768,768,0
20230630,133300,186959762,768,764,768,762,10001
20230630,133200,179332019,770,770,770,770,1
20230630,133100,179331249,769,769,769,769,0
20230630,133000,179331249,769,769,769,769,2000
20230630,132900,177793249,769,769,769,769,0
20230630,132800,177793249,769,769,769,769,100
20230630,132700,177716349,769,769,769,769,0
20230630,132600,177716349,769,769,769,769,0
20230630,132500,177716349,769,769,769,769,0
20230630,132400,177716349,769,769,769,769,0
20230630,132300,177716349,769,769,769,768,950
20230630,132200,176985917,769,769,769,769,0
20230630,132100,176985917,769,769,769,769,0
20230630,132000,176985917,769,769,769,769,0
20230630,131900,176985917,769,762,769,762,4
20230630,131800,176982860,770,763,770,762,3
20230630,131700,176980565,770,770,770,770,0
20230630,131600,176980565,770,770,770,770,0
20230630,131500,176980565,770,770,770,770,0
20230630,131400,176980565,770,770,770,770,0
20230630,131300,176980565,770,770,770,770,0
20230630,131200,176980565,770,770,770,770,0
20230630,131100,176980565,770,770,770,770,0
20230630,131000,176980565,770,770,770,770,0
20230630,130900,176980565,770,770,770,770,0
20230630,130800,176980565,770,770,770,770,0
20230630,130700,176980565,770,770,770,770,0
20230630,130600,176980565,770,768,770,768,131
20230630,130500,176879955,768,768,768,768,0
20230630,130400,176879955,768,768,768,768,0
20230630,130300,176879955,768,768,768,768,0
20230630,130200,176879955,768,768,768,768,0
20230630,130100,176879955,768,768,768,768,2
20230630,130000,176878419,768,768,768,768,0
20230630,125900,176878419,768,768,768,768,0
20230630,125800,176878419,768,768,768,768,0
20230630,125700,176878419,768,763,768,763,4
20230630,125600,176875352,771,771,771,771,0
20230630,125500,176875352,771,771,771,771,0
20230630,125400,176875352,771,771,771,771,0
20230630,125300,176875352,771,771,771,771,0
20230630,125200,176875352,771,771,771,771,0
20230630,125100,176875352,771,768,771,768,10
20230630,125000,176867654,768,768,768,768,0
20230630,124900,176867654,768,768,768,768,0
20230630,124800,176867654,768,768,768,768,0
20230630,124700,176867654,768,768,768,768,1
20230630,124600,176866886,768,762,768,762,39
20230630,124500,176837162,769,769,769,769,0
20230630,124400,176837162,769,769,769,769,0
20230630,124300,176837162,769,769,769,769,0
20230630,124200,176837162,769,769,769,769,0
20230630,124100,176837162,769,769,769,769,0
20230630,124000,176837162,769,769,769,769,10
20230630,123900,176829472,769,769,769,769,1
20230630,123800,176828703,762,762,762,762,0
20230630,123700,176828703,762,769,770,762,1284
20230630,123600,175845615,769,768,770,768,1405
20230630,123500,174764237,761,767,767,761,34
20230630,123400,174738353,761,761,761,761,0
20230630,123300,174738353,761,765,765,761,1890
20230630,123200,173298141,770,770,770,770,20
20230630,123100,173282741,764,766,766,764,3543
20230630,123000,170574463,772,772,772,772,0
20230630,122900,170574463,772,772,772,772,0
20230630,122800,170574463,772,772,772,772,0
20230630,122700,170574463,772,772,772,772,0
20230630,122600,170574463,772,772,772,772,1
20230630,122500,170573691,772,772,772,772,0
20230630,122400,170573691,772,772,772,772,0
20230630,122300,170573691,772,772,772,772,0
20230630,122200,170573691,772,772,772,772,0
20230630,122100,170573691,772,772,772,772,197
20230630,122000,170421607,765,765,765,765,0
20230630,121900,170421607,765,765,765,765,0
20230630,121800,170421607,765,765,765,765,0
20230630,121700,170421607,765,767,767,765,324
20230630,121600,170173438,773,773,773,773,0
20230630,121500,170173438,773,766,773,766,735
20230630,121400,169606007,766,766,766,766,2
20230630,121300,169604475,765,765,765,765,130
20230630,121200,169505025,765,765,765,765,0
20230630,121100,169505025,765,765,765,765,0
20230630,121000,169505025,765,765,765,765,0
20230630,120900,169505025,765,765,765,765,0
20230630,120800,169505025,765,767,767,765,94
20230630,120700,169432968,768,768,768,768,100
20230630,120600,169356168,766,767,767,766,2
20230630,120500,169354635,766,766,766,766,0
20230630,120400,169354635,766,768,768,766,6
20230630,120300,169350029,767,771,771,767,10
20230630,120200,169342329,772,772,772,772,466
20230630,120100,168982577,772,772,772,772,0
20230630,120000,168982577,772,772,772,772,1
20230630,115900,168981805,772,772,772,772,1
20230630,115800,168981033,772,771,772,771,35
20230630,115700,168954015,772,772,772,772,0
20230630,115600,168954015,772,772,772,772,0
20230630,115500,168954015,772,772,772,772,0
20230630,115400,168954015,772,772,772,772,5
20230630,115300,168950155,772,772,772,772,1
20230630,115200,168949383,771,771,771,771,0
20230630,115100,168949383,771,771,771,771,35
20230630,115000,168922398,771,771,771,771,121
20230630,114900,168829107,771,771,771,771,20
20230630,114800,168813687,771,772,772,771,555
20230630,114700,168385282,772,772,772,772,0
20230630,114600,168385282,772,771,772,771,12
20230630,114500,168376028,773,773,773,773,0
20230630,114400,168376028,773,773,773,773,0
20230630,114300,168376028,773,773,773,773,0
20230630,114200,168376028,773,773,773,773,0
20230630,114100,168376028,773,773,773,773,0
20230630,114000,168376028,773,773,773,773,0
20230630,113900,168376028,773,773,773,773,0
20230630,113800,168376028,773,773,773,773,100
20230630,113700,168298728,773,773,773,773,0
20230630,113600,168298728,773,773,773,773,0
20230630,113500,168298728,773,773,773,773,0
20230630,113400,168298728,773,773,773,773,1
20230630,113300,168297955,765,765,765,765,0
20230630,113200,168297955,765,765,765,765,0
20230630,113100,168297955,765,765,765,765,0
20230630,113000,168297955,765,767,767,765,1800
20230630,112900,166919547,773,773,773,773,30
20230630,112800,166896357,773,773,773,773,0
20230630,112700,166896357,773,773,773,773,0
20230630,112600,166896357,773,773,773,773,0
20230630,112500,166896357,773,773,773,773,1
20230630,112400,166895584,767,767,767,767,0
20230630,112300,166895584,767,767,767,767,0
20230630,112200,166895584,767,768,768,765,1082
20230630,112100,166066585,774,774,774,774,0
20230630,112000,166066585,774,772,774,772,1859
20230630,111900,164628607,771,771,771,771,0
20230630,111800,164628607,771,771,771,771,0
20230630,111700,164628607,771,771,771,771,0
20230630,111600,164628607,771,771,771,771,0
20230630,111500,164628607,771,771,771,771,0
20230630,111400,164628607,771,771,771,771,0
20230630,111300,164628607,771,771,771,771,0
20230630,111200,164628607,771,771,771,771,0
20230630,111100,164628607,771,771,771,771,0
20230630,111000,164628607,771,771,771,771,2
20230630,110900,164627065,771,771,771,771,0
20230630,110800,164627065,771,771,771,771,0
20230630,110700,164627065,771,771,771,771,0
20230630,110600,164627065,771,771,771,771,0
20230630,110500,164627065,771,771,771,771,0
20230630,110400,164627065,771,771,771,771,0
20230630,110300,164627065,771,771,771,771,0
20230630,110200,164627065,771,771,771,771,0
20230630,110100,164627065,771,771,771,771,50
20230630,110000,164588515,772,772,772,772,0
20230630,105900,164588515,772,770,772,770,200
20230630,105800,164434177,764,764,764,764,0
20230630,105700,164434177,764,764,764,764,96
20230630,105600,164360833,769,769,769,769,0
20230630,105500,164360833,769,769,769,769,0
20230630,105400,164360833,769,764,769,763,801
20230630,105300,163749019,765,765,769,764,301
20230630,105200,163518949,765,765,765,765,600
20230630,105100,163059949,765,765,765,765,0
20230630,105000,163059949,765,767,767,765,1000
20230630,104900,162294939,767,767,767,767,301
20230630,104800,162064072,768,767,768,767,1052
20230630,104700,161257187,767,767,767,767,1
20230630,104600,161256420,766,766,766,766,0
20230630,104500,161256420,766,766,766,766,0
20230630,104400,161256420,766,766,766,766,0
20230630,104300,161256420,766,766,766,766,0
20230630,104200,161256420,766,770,770,766,4
20230630,104100,161253344,772,772,772,772,0
20230630,104000,161253344,772,772,772,772,0
20230630,103900,161253344,772,772,772,772,0
20230630,103800,161253344,772,772,772,772,0
20230630,103700,161253344,772,772,772,772,647
20230630,103600,160753860,767,767,767,767,482
20230630,103500,160384166,767,767,767,767,140
20230630,103400,160276786,766,766,766,766,43
20230630,103300,160243848,766,767,767,766,243
20230630,103200,160057567,765,768,768,765,1181
20230630,103100,159152813,768,770,770,768,120
20230630,103000,159060455,770,770,770,770,500
20230630,102900,158675455,770,770,770,770,0
20230630,102800,158675455,770,774,774,770,2
20230630,102700,158673911,770,770,770,770,1
20230630,102600,158673141,773,773,773,773,0
20230630,102500,158673141,773,773,773,773,0
20230630,102400,158673141,773,773,773,773,2
20230630,102300,158671595,770,770,770,770,1000
20230630,102200,157901595,775,775,775,775,1
20230630,102100,157900820,770,774,774,770,1500
20230630,102000,156745466,775,770,775,770,8
20230630,101900,156739274,772,772,772,772,7701
20230630,101800,150794102,769,769,769,769,0
20230630,101700,150794102,769,770,770,769,381
20230630,101600,150501015,770,770,770,769,517
20230630,101500,150102926,770,770,772,769,1759
20230630,101400,148747106,769,769,769,769,0
20230630,101300,148747106,769,771,771,769,13
20230630,101200,148737086,771,771,771,771,0
20230630,101100,148737086,771,771,771,771,90
20230630,101000,148667696,772,772,772,772,28
20230630,100900,148646080,772,772,772,772,13
20230630,100800,148636044,772,772,772,772,5100
20230630,100700,144698844,771,771,771,771,0
20230630,100600,144698844,771,771,771,771,843
20230630,100500,144048891,772,771,772,771,2775
20230630,100400,141907369,771,770,771,770,398
20230630,100300,141600649,770,770,770,770,18
20230630,100200,141586789,770,772,772,770,5
20230630,100100,141582933,772,772,772,772,0
20230630,100000,141582933,772,772,772,772,0
20230630,095900,141582933,772,772,772,772,2
20230630,095800,141581389,773,768,773,766,24
20230630,095700,141562996,766,766,766,766,0
20230630,095600,141562996,766,770,770,766,875
20230630,095500,140891132,770,771,771,770,201
20230630,095400,140736202,771,771,771,771,0
20230630,095300,140736202,771,771,771,771,75
20230630,095200,140678377,772,772,772,772,77
20230630,095100,140618933,773,773,773,773,0
20230630,095000,140618933,773,773,773,773,0
20230630,094900,140618933,773,773,773,773,0
20230630,094800,140618933,773,773,773,773,24
20230630,094700,140600381,773,772,773,772,14
20230630,094600,140589560,773,773,773,773,0
20230630,094500,140589560,773,773,773,773,1
20230630,094400,140588787,771,771,771,771,1
20230630,094300,140588016,779,771,779,770,49865
20230630,094200,101753049,770,765,770,765,8619
20230630,094100,95140981,764,765,765,764,49
20230630,094000,95103544,765,766,767,765,422
20230630,093900,94780207,766,762,766,762,701
20230630,093800,94246041,766,766,766,766,121
20230630,093700,94153355,766,763,766,763,2622
20230630,093600,92148335,763,763,763,759,2302
20230630,093500,90401109,763,758,763,758,1524
20230630,093400,89245912,763,763,763,758,603
20230630,093300,88788828,757,756,761,756,1990
20230630,093200,87284138,763,763,763,763,10
20230630,093100,87276508,763,752,763,752,689
20230630,093000,86758369,749,748,749,748,18679
20230630,092900,72767799,745,745,745,744,140
20230630,092800,72663589,749,749,749,749,200
20230630,092700,72513789,749,749,749,749,2
20230630,092600,72512291,749,749,749,749,149
20230630,092500,72400690,749,740,749,740,11523
20230630,092400,63846000,737,737,737,737,1867
20230630,092300,62470021,737,741,741,737,8912
20230630,092200,55876057,741,754,754,741,28037
20230630,092100,34801500,755,755,755,755,1451
20230630,092000,33705995,755,755,759,755,723
20230630,091900,33160126,756,756,756,756,0
20230630,091800,33160126,756,758,758,756,601
20230630,091700,32705768,758,756,758,755,3148
20230630,091600,30328661,758,758,758,758,101
20230630,091500,30252103,759,759,759,759,100
20230630,091400,30176203,760,760,760,760,142
20230630,091300,30068283,767,767,767,767,160
20230630,091200,29945563,768,768,768,768,0
20230630,091100,29945563,768,768,768,768,0
20230630,091000,29945563,768,768,768,768,0
20230630,090900,29945563,768,759,768,759,6617
20230630,090800,24894139,759,765,765,759,110
20230630,090700,24810637,766,766,766,766,1
20230630,090600,24809871,766,764,766,755,6642
20230630,090500,19779294,767,767,767,767,6
20230630,090400,19774692,768,768,768,768,0
20230630,090300,19774692,768,764,768,764,2
20230630,090200,19773160,764,764,764,764,9
20230630,090100,19766284,764,764,764,764,5966
20230630,090000,15208260,760,755,760,755,20135