KissMeData/038880/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191100,478726482,581,581,581,581,17566
20230630,191000,478726482,581,581,581,581,0
20230630,190900,478726482,581,581,581,581,0
20230630,190800,478726482,581,581,581,581,0
20230630,190700,478726482,581,581,581,581,0
20230630,190600,478726482,581,581,581,581,0
20230630,190500,478726482,581,581,581,581,0
20230630,190400,478726482,581,581,581,581,0
20230630,190300,478726482,581,581,581,581,0
20230630,190200,478726482,581,581,581,581,0
20230630,190100,478726482,581,581,581,581,0
20230630,190000,478726482,581,581,581,581,0
20230630,185900,478726482,581,581,581,581,0
20230630,185800,478726482,581,581,581,581,0
20230630,185700,478726482,581,581,581,581,0
20230630,185600,478726482,581,581,581,581,0
20230630,185500,478726482,581,581,581,581,0
20230630,185400,478726482,581,581,581,581,0
20230630,185300,478726482,581,581,581,581,0
20230630,185200,478726482,581,581,581,581,0
20230630,185100,478726482,581,581,581,581,0
20230630,185000,478726482,581,581,581,581,0
20230630,184900,478726482,581,581,581,581,0
20230630,184800,478726482,581,581,581,581,0
20230630,184700,478726482,581,581,581,581,0
20230630,184600,478726482,581,581,581,581,0
20230630,184500,478726482,581,581,581,581,0
20230630,184400,478726482,581,581,581,581,0
20230630,184300,478726482,581,581,581,581,0
20230630,184200,478726482,581,581,581,581,0
20230630,184100,478726482,581,581,581,581,17566
20230630,184000,478726482,581,581,581,581,0
20230630,183900,478726482,581,581,581,581,0
20230630,183800,478726482,581,581,581,581,0
20230630,183700,478726482,581,581,581,581,0
20230630,183600,478726482,581,581,581,581,0
20230630,183500,478726482,581,581,581,581,0
20230630,183400,478726482,581,581,581,581,0
20230630,183300,478726482,581,581,581,581,0
20230630,183200,478726482,581,581,581,581,0
20230630,183100,478726482,581,581,581,581,0
20230630,183000,478726482,581,581,581,581,0
20230630,182900,478726482,581,581,581,581,0
20230630,182800,478726482,581,581,581,581,0
20230630,182700,478726482,581,581,581,581,0
20230630,182600,478726482,581,581,581,581,0
20230630,182500,478726482,581,581,581,581,0
20230630,182400,478726482,581,581,581,581,0
20230630,182300,478726482,581,581,581,581,0
20230630,182200,478726482,581,581,581,581,0
20230630,182100,478726482,581,581,581,581,0
20230630,182000,478726482,581,581,581,581,0
20230630,181900,478726482,581,581,581,581,0
20230630,181800,478726482,581,581,581,581,0
20230630,181700,478726482,581,581,581,581,0
20230630,181600,478726482,581,581,581,581,0
20230630,181500,478726482,581,581,581,581,0
20230630,181400,478726482,581,581,581,581,0
20230630,181300,478726482,581,581,581,581,0
20230630,181200,478726482,581,581,581,581,0
20230630,181100,478726482,581,581,581,581,17566
20230630,181000,478726482,581,581,581,581,0
20230630,180900,478726482,581,581,581,581,0
20230630,180800,478726482,581,581,581,581,0
20230630,180700,478726482,581,581,581,581,0
20230630,180600,478726482,581,581,581,581,0
20230630,180500,478726482,581,581,581,581,0
20230630,180400,478726482,581,581,581,581,0
20230630,180300,478726482,581,581,581,581,0
20230630,180200,478726482,581,581,581,581,0
20230630,180100,478726482,581,581,581,581,0
20230630,180000,478726482,581,581,581,581,0
20230630,175900,478726482,581,581,581,581,0
20230630,175800,478726482,581,581,581,581,0
20230630,175700,478726482,581,581,581,581,0
20230630,175600,478726482,581,581,581,581,0
20230630,175500,478726482,581,581,581,581,0
20230630,175400,478726482,581,581,581,581,0
20230630,175300,478726482,581,581,581,581,0
20230630,175200,478726482,581,581,581,581,0
20230630,175100,478726482,581,581,581,581,0
20230630,175000,478726482,581,581,581,581,0
20230630,174900,478726482,581,581,581,581,0
20230630,174800,478726482,581,581,581,581,0
20230630,174700,478726482,581,581,581,581,0
20230630,174600,478726482,581,581,581,581,0
20230630,174500,478726482,581,581,581,581,0
20230630,174400,478726482,581,581,581,581,0
20230630,174300,478726482,581,581,581,581,0
20230630,174200,478726482,581,581,581,581,0
20230630,174100,478726482,581,581,581,581,17566
20230630,174000,478726482,581,581,581,581,0
20230630,173900,478726482,581,581,581,581,0
20230630,173800,478726482,581,581,581,581,0
20230630,173700,478726482,581,581,581,581,0
20230630,173600,478726482,581,581,581,581,0
20230630,173500,478726482,581,581,581,581,0
20230630,173400,478726482,581,581,581,581,0
20230630,173300,478726482,581,581,581,581,0
20230630,173200,478726482,581,581,581,581,0
20230630,173100,478726482,581,581,581,581,0
20230630,173000,478726482,581,581,581,581,0
20230630,172900,478726482,581,581,581,581,0
20230630,172800,478726482,581,581,581,581,0
20230630,172700,478726482,581,581,581,581,0
20230630,172600,478726482,581,581,581,581,0
20230630,172500,478726482,581,581,581,581,0
20230630,172400,478726482,581,581,581,581,0
20230630,172300,478726482,581,581,581,581,0
20230630,172200,478726482,581,581,581,581,0
20230630,172100,478726482,581,581,581,581,0
20230630,172000,478726482,581,581,581,581,0
20230630,171900,478726482,581,581,581,581,0
20230630,171800,478726482,581,581,581,581,0
20230630,171700,478726482,581,581,581,581,0
20230630,171600,478726482,581,581,581,581,0
20230630,171500,478726482,581,581,581,581,0
20230630,171400,478726482,581,581,581,581,0
20230630,171300,478726482,581,581,581,581,0
20230630,171200,478726482,581,581,581,581,0
20230630,171100,478726482,581,581,581,581,17566
20230630,171000,478726482,581,581,581,581,0
20230630,170900,478726482,581,581,581,581,0
20230630,170800,478726482,581,581,581,581,0
20230630,170700,478726482,581,581,581,581,0
20230630,170600,478726482,581,581,581,581,0
20230630,170500,478726482,581,581,581,581,0
20230630,170400,478726482,581,581,581,581,0
20230630,170300,478726482,581,581,581,581,0
20230630,170200,478726482,581,581,581,581,0
20230630,170100,478726482,581,581,581,581,0
20230630,170000,478726482,581,581,581,581,0
20230630,165900,478726482,581,581,581,581,0
20230630,165800,478726482,581,581,581,581,0
20230630,165700,478726482,581,581,581,581,0
20230630,165600,478726482,581,581,581,581,0
20230630,165500,478726482,581,581,581,581,0
20230630,165400,478726482,581,581,581,581,0
20230630,165300,478726482,581,581,581,581,0
20230630,165200,478726482,581,581,581,581,0
20230630,165100,478726482,581,581,581,581,0
20230630,165000,478726482,581,581,581,581,0
20230630,164900,478726482,581,581,581,581,0
20230630,164800,478726482,581,581,581,581,0
20230630,164700,478726482,581,581,581,581,0
20230630,164600,478726482,581,581,581,581,0
20230630,164500,478726482,581,581,581,581,0
20230630,164400,478726482,581,581,581,581,0
20230630,164300,478726482,581,581,581,581,0
20230630,164200,478726482,581,581,581,581,0
20230630,164100,478726482,581,581,581,581,17566
20230630,164000,478726482,581,581,581,581,0
20230630,163900,478726482,581,581,581,581,0
20230630,163800,478726482,581,581,581,581,0
20230630,163700,478726482,581,581,581,581,0
20230630,163600,478726482,581,581,581,581,0
20230630,163500,478726482,581,581,581,581,0
20230630,163400,478726482,581,581,581,581,0
20230630,163300,478726482,581,581,581,581,0
20230630,163200,478726482,581,581,581,581,0
20230630,163100,478726482,581,581,581,581,0
20230630,163000,478726482,581,581,581,581,0
20230630,162900,478726482,581,581,581,581,0
20230630,162800,478726482,581,581,581,581,0
20230630,162700,478726482,581,581,581,581,0
20230630,162600,478726482,581,581,581,581,0
20230630,162500,478726482,581,581,581,581,0
20230630,162400,478726482,581,581,581,581,0
20230630,162300,478726482,581,581,581,581,0
20230630,162200,478726482,581,581,581,581,0
20230630,162100,478726482,581,581,581,581,0
20230630,162000,478726482,581,581,581,581,0
20230630,161900,478726482,581,581,581,581,0
20230630,161800,478726482,581,581,581,581,0
20230630,161700,478726482,581,581,581,581,0
20230630,161600,478726482,581,581,581,581,0
20230630,161500,478726482,581,581,581,581,0
20230630,161400,478726482,581,581,581,581,0
20230630,161300,478726482,581,581,581,581,0
20230630,161200,478726482,581,581,581,581,0
20230630,161100,478726482,581,581,581,581,17566
20230630,161000,478726482,581,581,581,581,0
20230630,160900,478726482,581,581,581,581,0
20230630,160800,478726482,581,581,581,581,0
20230630,160700,478726482,581,581,581,581,0
20230630,160600,478726482,581,581,581,581,0
20230630,160500,478726482,581,581,581,581,0
20230630,160400,478726482,581,581,581,581,0
20230630,160300,478726482,581,581,581,581,0
20230630,160200,478726482,581,581,581,581,0
20230630,160100,478726482,581,581,581,581,0
20230630,160000,478726482,581,581,581,581,0
20230630,155900,478726482,581,581,581,581,0
20230630,155800,478726482,581,581,581,581,0
20230630,155700,478726482,581,581,581,581,0
20230630,155600,478726482,581,581,581,581,0
20230630,155500,478726482,581,581,581,581,0
20230630,155400,478726482,581,581,581,581,0
20230630,155300,478726482,581,581,581,581,0
20230630,155200,478726482,581,581,581,581,0
20230630,155100,478726482,581,581,581,581,0
20230630,155000,478726482,581,581,581,581,0
20230630,154900,478726482,581,581,581,581,0
20230630,154800,478726482,581,581,581,581,0
20230630,154700,478726482,581,581,581,581,0
20230630,154600,478726482,581,581,581,581,0
20230630,154500,478726482,581,581,581,581,0
20230630,154400,478726482,581,581,581,581,0
20230630,154300,478726482,581,581,581,581,0
20230630,154200,478726482,581,581,581,581,0
20230630,154100,478726482,581,581,581,581,17566
20230630,154000,478726482,581,581,581,581,0
20230630,153900,478726482,581,581,581,581,0
20230630,153800,478726482,581,581,581,581,0
20230630,153700,478726482,581,581,581,581,0
20230630,153600,478726482,581,581,581,581,0
20230630,153500,478726482,581,581,581,581,0
20230630,153400,478726482,581,581,581,581,0
20230630,153300,478726482,581,581,581,581,0
20230630,153200,478726482,581,581,581,581,0
20230630,153100,478726482,581,581,581,581,0
20230630,153000,478726482,581,581,581,581,17566
20230630,152900,468520636,582,582,582,582,0
20230630,152800,468520636,582,582,582,582,0
20230630,152700,468520636,582,582,582,582,0
20230630,152600,468520636,582,582,582,582,0
20230630,152500,468520636,582,582,582,582,0
20230630,152400,468520636,582,582,582,582,0
20230630,152300,468520636,582,582,582,582,0
20230630,152200,468520636,582,582,582,582,0
20230630,152100,468520636,582,582,582,582,0
20230630,152000,468520636,582,582,582,582,0
20230630,151900,468520636,582,581,582,581,11056
20230630,151800,462097098,581,581,581,581,2821
20230630,151700,460458097,581,581,581,580,2083
20230630,151600,459247946,581,581,582,581,1444
20230630,151500,458408980,581,582,582,581,1506
20230630,151400,457533993,582,581,582,581,2803
20230630,151300,455904593,581,581,581,581,54
20230630,151200,455873219,580,581,581,580,10885
20230630,151100,449549185,581,580,581,580,811
20230630,151000,449078294,580,581,581,580,105
20230630,150900,449017291,581,581,581,581,3508
20230630,150800,446979143,581,581,581,581,4679
20230630,150700,444260644,581,581,581,581,10922
20230630,150600,437914962,580,580,580,579,13464
20230630,150500,430107630,580,580,580,580,0
20230630,150400,430107630,580,581,581,580,21
20230630,150300,430095431,581,581,581,581,41
20230630,150200,430071610,581,581,581,581,1
20230630,150100,430071029,581,581,581,581,1
20230630,150000,430070448,579,579,579,579,2000
20230630,145900,428912448,579,581,581,579,6861
20230630,145800,424937051,581,581,581,581,512
20230630,145700,424639579,581,581,581,581,650
20230630,145600,424261929,581,581,582,581,1230
20230630,145500,423547193,581,580,581,580,1600
20230630,145400,422619093,579,580,580,579,3189
20230630,145300,420772497,579,580,580,579,2001
20230630,145200,419611918,581,580,581,580,127
20230630,145100,419538227,581,581,581,580,6549
20230630,145000,415736258,579,579,579,579,0
20230630,144900,415736258,579,579,579,579,1660
20230630,144800,414775118,579,580,580,579,20231
20230630,144700,403056970,580,580,580,580,12
20230630,144600,403050010,582,582,582,581,4009
20230630,144500,400720772,582,582,582,582,101
20230630,144400,400661990,582,582,582,582,1
20230630,144300,400661408,581,580,582,579,30501
20230630,144200,382991014,582,583,583,580,12046
20230630,144100,375996983,583,583,583,583,2011
20230630,144000,374824570,583,582,583,582,869
20230630,143900,374318803,580,582,582,580,30000
20230630,143800,356911246,583,583,583,583,30
20230630,143700,356893756,583,583,583,583,7
20230630,143600,356889675,583,583,583,583,10
20230630,143500,356883845,583,583,583,583,7
20230630,143400,356879764,583,583,583,583,13
20230630,143300,356872185,583,581,583,581,451
20230630,143200,356610144,583,583,583,583,7
20230630,143100,356606063,583,583,583,583,11
20230630,143000,356599650,582,582,582,582,4308
20230630,142900,354092394,583,583,583,583,0
20230630,142800,354092394,583,582,583,582,7011
20230630,142700,350011987,581,583,583,581,10571
20230630,142600,343870214,582,581,582,581,7211
20230630,142500,339677812,582,582,582,582,318
20230630,142400,339492736,582,582,582,582,771
20230630,142300,339044014,582,581,582,581,1008
20230630,142200,338458363,582,582,582,581,49
20230630,142100,338429847,581,581,581,581,7000
20230630,142000,334362847,581,581,581,581,0
20230630,141900,334362847,581,581,581,581,200
20230630,141800,334246647,581,581,581,581,100
20230630,141700,334188547,582,582,583,582,4804
20230630,141600,331392519,581,581,581,581,0
20230630,141500,331392519,581,581,581,581,2097
20230630,141400,330174162,581,583,583,581,5000
20230630,141300,327264162,583,583,583,583,0
20230630,141200,327264162,583,583,583,583,114
20230630,141100,327197700,583,583,583,583,40
20230630,141000,327174380,583,583,583,583,1001
20230630,140900,326590797,582,582,582,582,315
20230630,140800,326407467,582,582,582,582,0
20230630,140700,326407467,582,582,582,582,1
20230630,140600,326406885,583,583,583,583,181
20230630,140500,326301362,583,582,583,582,1818
20230630,140400,325242868,583,583,583,583,27
20230630,140300,325227127,582,582,582,582,2
20230630,140200,325225963,582,582,582,582,1989
20230630,140100,324068365,582,582,582,581,515
20230630,140000,323769135,582,582,582,582,0
20230630,135900,323769135,582,582,582,582,0
20230630,135800,323769135,582,582,582,582,1700
20230630,135700,322779735,582,582,582,582,99
20230630,135600,322722117,582,582,582,582,1901
20230630,135500,321615735,580,580,580,580,80
20230630,135400,321569335,581,582,582,581,36521
20230630,135300,300326048,582,582,582,582,2
20230630,135200,300324884,582,582,582,582,1000
20230630,135100,299742884,582,582,582,582,773
20230630,135000,299292998,582,582,582,582,0
20230630,134900,299292998,582,582,582,582,0
20230630,134800,299292998,582,582,582,582,50
20230630,134700,299263898,582,582,582,582,10584
20230630,134600,293104010,582,581,582,581,528
20230630,134500,292797214,582,582,582,582,29
20230630,134400,292780336,582,582,582,582,0
20230630,134300,292780336,582,581,582,581,13
20230630,134200,292772782,581,581,581,581,0
20230630,134100,292772782,581,581,581,581,1
20230630,134000,292772201,582,582,582,582,0
20230630,133900,292772201,582,582,582,582,87
20230630,133800,292721567,582,582,582,582,10
20230630,133700,292715747,581,581,581,581,0
20230630,133600,292715747,581,581,581,581,0
20230630,133500,292715747,581,581,581,581,0
20230630,133400,292715747,581,581,581,581,1589
20230630,133300,291792538,582,582,582,582,1
20230630,133200,291791956,581,581,581,581,2270
20230630,133100,290473086,581,581,581,581,1527
20230630,133000,289585899,581,581,581,581,5000
20230630,132900,286680899,581,581,581,581,12
20230630,132800,286673927,581,581,581,581,1000
20230630,132700,286092927,581,581,581,581,0
20230630,132600,286092927,581,581,581,581,1000
20230630,132500,285511927,581,581,581,581,150
20230630,132400,285424777,582,582,582,582,15
20230630,132300,285416047,582,581,582,581,3118
20230630,132200,283604449,581,581,581,581,500
20230630,132100,283313949,582,582,582,582,1614
20230630,132000,282374601,582,582,582,582,0
20230630,131900,282374601,582,582,582,582,1800
20230630,131800,281327001,582,582,582,582,239
20230630,131700,281187903,582,582,582,582,100
20230630,131600,281129703,582,582,582,582,9
20230630,131500,281124465,582,581,582,581,5
20230630,131400,281121557,582,582,582,582,0
20230630,131300,281121557,582,582,582,582,0
20230630,131200,281121557,582,582,582,582,0
20230630,131100,281121557,582,582,582,582,40
20230630,131000,281098277,582,582,582,582,2510
20230630,130900,279637457,582,582,582,582,40
20230630,130800,279614177,582,582,582,582,0
20230630,130700,279614177,582,582,582,582,0
20230630,130600,279614177,582,582,582,582,0
20230630,130500,279614177,582,582,582,582,38
20230630,130400,279592061,582,582,582,582,176
20230630,130300,279489629,581,581,581,581,0
20230630,130200,279489629,581,581,581,581,0
20230630,130100,279489629,581,581,581,581,1
20230630,130000,279489048,581,581,581,581,1
20230630,125900,279488467,581,581,581,581,0
20230630,125800,279488467,581,582,582,581,15
20230630,125700,279479751,582,581,582,581,2
20230630,125600,279478588,582,582,582,582,1
20230630,125500,279478006,582,582,582,582,96
20230630,125400,279422134,580,580,580,580,2894
20230630,125300,277743614,580,580,580,580,4594
20230630,125200,275079094,580,580,580,580,0
20230630,125100,275079094,580,580,580,580,0
20230630,125000,275079094,580,581,581,580,7000
20230630,124900,271016366,582,582,582,582,3338
20230630,124800,269073650,582,582,582,582,18
20230630,124700,269063174,581,581,581,581,1
20230630,124600,269062593,582,582,582,582,1
20230630,124500,269062011,582,582,582,582,0
20230630,124400,269062011,582,582,582,582,2
20230630,124300,269060847,581,582,582,581,6202
20230630,124200,265457484,581,581,581,581,90
20230630,124100,265405194,582,582,582,582,3
20230630,124000,265403448,582,582,582,582,700
20230630,123900,264996048,582,582,582,582,50
20230630,123800,264966948,581,581,581,581,0
20230630,123700,264966948,581,581,581,581,0
20230630,123600,264966948,581,581,581,581,100
20230630,123500,264908848,581,581,581,581,2000
20230630,123400,263746848,581,581,581,581,0
20230630,123300,263746848,581,582,582,581,4
20230630,123200,263744521,582,582,582,582,0
20230630,123100,263744521,582,582,582,582,1822
20230630,123000,262684117,582,583,583,582,6854
20230630,122900,258694769,582,582,582,582,815
20230630,122800,258220439,582,582,582,582,12
20230630,122700,258213455,581,581,581,581,6517
20230630,122600,254427078,581,581,581,581,1472
20230630,122500,253571846,581,581,581,581,0
20230630,122400,253571846,581,581,581,581,100
20230630,122300,253513746,580,580,580,580,0
20230630,122200,253513746,580,581,581,580,12796
20230630,122100,246080760,580,580,580,580,4830
20230630,122000,243279360,581,581,581,581,61
20230630,121900,243243919,581,581,581,581,51
20230630,121800,243214288,581,581,581,581,1
20230630,121700,243213707,580,580,580,580,1
20230630,121600,243213127,580,581,581,580,40
20230630,121500,243189925,581,582,582,581,380
20230630,121400,242969144,581,581,581,581,2016
20230630,121300,241797848,581,581,581,581,0
20230630,121200,241797848,581,581,581,581,0
20230630,121100,241797848,581,582,582,581,2301
20230630,121000,240460936,581,581,581,581,2270
20230630,120900,239142066,581,581,581,581,0
20230630,120800,239142066,581,581,581,581,0
20230630,120700,239142066,581,581,582,581,2200
20230630,120600,237863666,582,582,582,582,0
20230630,120500,237863666,582,582,582,582,14
20230630,120400,237855518,582,581,582,581,1162
20230630,120300,237180374,581,581,581,581,0
20230630,120200,237180374,581,581,581,581,0
20230630,120100,237180374,581,581,581,581,700
20230630,120000,236773674,581,581,581,581,0
20230630,115900,236773674,581,581,581,581,1
20230630,115800,236773093,581,581,581,581,72
20230630,115700,236731261,581,581,581,581,428
20230630,115600,236482593,581,581,581,581,3025
20230630,115500,234725068,582,582,582,582,299
20230630,115400,234551050,582,582,582,582,398
20230630,115300,234319414,582,582,582,582,340
20230630,115200,234121534,582,582,582,582,610
20230630,115100,233766514,582,582,582,582,7130
20230630,115000,229616854,582,581,582,581,222
20230630,114900,229487850,582,582,582,582,200
20230630,114800,229371450,582,582,582,582,0
20230630,114700,229371450,582,582,582,582,1
20230630,114600,229370868,582,582,582,582,0
20230630,114500,229370868,582,582,582,582,1000
20230630,114400,228788868,582,582,582,582,1
20230630,114300,228788286,582,582,582,582,0
20230630,114200,228788286,582,582,582,582,1
20230630,114100,228787704,581,581,581,581,6026
20230630,114000,225286598,581,581,581,581,1
20230630,113900,225286017,582,582,582,582,120
20230630,113800,225216177,581,582,582,581,6100
20230630,113700,221672071,582,582,582,582,50
20230630,113600,221642971,582,582,582,582,0
20230630,113500,221642971,582,582,582,582,1
20230630,113400,221642389,582,582,582,582,1
20230630,113300,221641807,582,582,582,582,1
20230630,113200,221641225,582,582,582,582,105
20230630,113100,221580115,582,582,582,582,0
20230630,113000,221580115,582,582,582,582,100
20230630,112900,221521915,582,582,582,582,10
20230630,112800,221516095,582,582,582,582,1
20230630,112700,221515513,581,581,581,581,3
20230630,112600,221513770,582,582,582,582,10
20230630,112500,221507950,582,582,582,582,153
20230630,112400,221418904,582,582,582,582,34
20230630,112300,221399116,582,582,582,582,629
20230630,112200,221033038,582,582,582,582,0
20230630,112100,221033038,582,582,582,582,500
20230630,112000,220742038,581,582,582,581,151
20230630,111900,220654289,582,582,582,582,0
20230630,111800,220654289,582,582,582,582,63
20230630,111700,220617623,581,581,582,581,360
20230630,111600,220408453,581,582,582,581,1100
20230630,111500,219769253,582,582,582,582,0
20230630,111400,219769253,582,582,582,582,2839
20230630,111300,218116955,582,582,582,582,0
20230630,111200,218116955,582,582,582,582,0
20230630,111100,218116955,582,582,582,582,185
20230630,111000,218009285,583,583,583,583,22
20230630,110900,217996459,583,583,583,583,95
20230630,110800,217941074,583,583,583,583,0
20230630,110700,217941074,583,583,583,583,1
20230630,110600,217940491,583,583,583,582,1066
20230630,110500,217319513,583,583,583,582,661
20230630,110400,216934359,583,583,583,583,64
20230630,110300,216897047,583,583,583,583,4015
20230630,110200,214556302,583,583,583,583,1500
20230630,110100,213681802,583,583,583,583,1538
20230630,110000,212785148,583,583,583,583,0
20230630,105900,212785148,583,583,583,583,17
20230630,105800,212775237,583,583,583,583,210
20230630,105700,212652807,582,582,582,582,100
20230630,105600,212594607,582,582,582,582,527
20230630,105500,212287893,582,582,582,582,8
20230630,105400,212283237,582,582,583,582,5422
20230630,105300,209127632,582,582,582,582,0
20230630,105200,209127632,582,582,582,582,0
20230630,105100,209127632,582,582,582,582,0
20230630,105000,209127632,582,582,582,582,3
20230630,104900,209125886,581,582,582,581,3632
20230630,104800,207013616,582,582,582,582,1050
20230630,104700,206402516,582,582,582,582,0
20230630,104600,206402516,582,583,583,582,10770
20230630,104500,200134374,583,583,583,583,100
20230630,104400,200076074,583,583,583,583,0
20230630,104300,200076074,583,583,583,582,28
20230630,104200,200059767,582,582,582,582,11499
20230630,104100,193367349,581,581,581,581,2
20230630,104000,193366187,581,582,582,581,9408
20230630,103900,187895229,582,582,582,582,139
20230630,103800,187814331,582,582,582,582,0
20230630,103700,187814331,582,582,582,582,0
20230630,103600,187814331,582,582,582,582,0
20230630,103500,187814331,582,582,582,582,70
20230630,103400,187773591,582,582,582,582,100
20230630,103300,187715391,581,582,582,581,207
20230630,103200,187595117,581,581,581,581,4000
20230630,103100,185271117,582,582,582,582,100
20230630,103000,185212917,582,582,582,582,0
20230630,102900,185212917,582,582,582,582,50
20230630,102800,185183817,582,582,582,582,61
20230630,102700,185148315,581,582,582,581,2450
20230630,102600,183722815,581,582,582,581,1001
20230630,102500,183141233,582,582,582,582,254
20230630,102400,182993405,583,583,583,583,45
20230630,102300,182967170,582,582,582,582,500
20230630,102200,182676170,582,582,582,582,0
20230630,102100,182676170,582,583,583,582,73
20230630,102000,182633681,583,583,583,583,73
20230630,101900,182591122,583,583,583,583,0
20230630,101800,182591122,583,583,583,583,3
20230630,101700,182589373,584,584,584,584,0
20230630,101600,182589373,584,584,584,584,1
20230630,101500,182588789,581,581,581,581,0
20230630,101400,182588789,581,584,584,581,22625
20230630,101300,169421744,584,584,584,584,1000
20230630,101200,168837744,584,584,584,584,0
20230630,101100,168837744,584,582,584,582,9440
20230630,101000,163331972,583,582,583,582,4598
20230630,100900,160655436,582,582,582,582,2
20230630,100800,160654272,582,582,582,582,100
20230630,100700,160596072,582,582,582,582,17
20230630,100600,160586178,581,581,581,581,300
20230630,100500,160411878,580,581,581,580,10938
20230630,100400,154067038,581,581,581,581,9704
20230630,100300,148429014,581,581,581,581,262
20230630,100200,148276792,581,581,581,581,3
20230630,100100,148275049,580,581,581,580,131
20230630,100000,148199038,580,582,582,580,10036
20230630,095900,142368299,582,582,582,582,180
20230630,095800,142263539,581,581,581,581,500
20230630,095700,141973039,582,581,582,581,1437
20230630,095600,141138041,580,581,581,580,16
20230630,095500,141128760,581,581,581,581,12
20230630,095400,141121788,580,581,581,580,2046
20230630,095300,139935107,580,582,582,580,453
20230630,095200,139672167,582,581,582,580,1508
20230630,095100,138797486,581,581,581,581,0
20230630,095000,138797486,581,582,582,581,20364
20230630,094900,126947074,582,582,582,582,70
20230630,094800,126906334,582,581,582,581,1068
20230630,094700,126285168,581,581,581,581,1
20230630,094600,126284587,581,581,581,581,890
20230630,094500,125767497,581,581,581,581,5140
20230630,094400,122781157,581,581,581,581,103
20230630,094300,122721314,581,580,581,580,158
20230630,094200,122629673,581,581,581,581,3
20230630,094100,122627930,580,581,581,580,1317
20230630,094000,121862756,581,581,581,581,158
20230630,093900,121770958,581,583,583,581,5776
20230630,093800,118412708,583,578,583,578,4008
20230630,093700,116093990,578,578,578,577,284
20230630,093600,115929999,578,576,578,576,49894
20230630,093500,87191025,576,576,576,576,141
20230630,093400,87109809,576,576,576,576,77
20230630,093300,87065457,576,576,576,575,6526
20230630,093200,83306482,576,575,576,575,660
20230630,093100,82926938,575,576,576,575,16669
20230630,093000,73342062,576,576,576,576,278
20230630,092900,73181934,576,576,576,575,9865
20230630,092800,67503813,576,577,577,576,2000
20230630,092700,66350492,577,577,577,577,11
20230630,092600,66344145,577,577,578,577,353
20230630,092500,66140463,578,577,578,577,1158
20230630,092400,65471349,577,576,577,576,26
20230630,092300,65456371,576,576,576,576,6466
20230630,092200,61731955,576,576,576,575,3097
20230630,092100,59950383,576,578,578,575,28550
20230630,092000,43494055,578,578,578,578,1482
20230630,091900,42637459,579,579,579,577,90
20230630,091800,42585433,578,578,578,578,3850
20230630,091700,40360133,578,579,580,578,4713
20230630,091600,37634757,579,581,581,579,13139
20230630,091500,30025422,580,580,580,580,982
20230630,091400,29455862,580,580,580,580,615
20230630,091300,29099162,580,582,582,580,1073
20230630,091200,28476800,580,581,581,580,10141
20230630,091100,22590349,582,582,584,581,14648
20230630,091000,14074902,582,583,583,582,322
20230630,090900,13887497,582,582,582,582,3755
20230630,090800,11702087,582,586,586,582,6199
20230630,090700,8089318,585,586,586,585,25
20230630,090600,8074688,586,586,586,586,288
20230630,090500,7905920,583,583,583,583,0
20230630,090400,7905920,583,585,585,583,554
20230630,090300,7582358,587,587,587,587,338
20230630,090200,7383952,587,583,587,583,1163
20230630,090100,6705271,583,586,586,583,301
20230630,090000,6529782,582,581,582,581,11233