KissMeData/066790/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,192900,137381559,566,566,566,566,13148
20230629,192800,137381559,566,566,566,566,0
20230629,192700,137381559,566,566,566,566,0
20230629,192600,137381559,566,566,566,566,0
20230629,192500,137381559,566,566,566,566,0
20230629,192400,137381559,566,566,566,566,0
20230629,192300,137381559,566,566,566,566,0
20230629,192200,137381559,566,566,566,566,0
20230629,192100,137381559,566,566,566,566,0
20230629,192000,137381559,566,566,566,566,0
20230629,191900,137381559,566,566,566,566,0
20230629,191800,137381559,566,566,566,566,0
20230629,191700,137381559,566,566,566,566,0
20230629,191600,137381559,566,566,566,566,0
20230629,191500,137381559,566,566,566,566,0
20230629,191400,137381559,566,566,566,566,0
20230629,191300,137381559,566,566,566,566,0
20230629,191200,137381559,566,566,566,566,0
20230629,191100,137381559,566,566,566,566,0
20230629,191000,137381559,566,566,566,566,0
20230629,190900,137381559,566,566,566,566,0
20230629,190800,137381559,566,566,566,566,0
20230629,190700,137381559,566,566,566,566,0
20230629,190600,137381559,566,566,566,566,0
20230629,190500,137381559,566,566,566,566,0
20230629,190400,137381559,566,566,566,566,0
20230629,190300,137381559,566,566,566,566,0
20230629,190200,137381559,566,566,566,566,0
20230629,190100,137381559,566,566,566,566,0
20230629,190000,137381559,566,566,566,566,0
20230629,185900,137381559,566,566,566,566,13148
20230629,185800,137381559,566,566,566,566,0
20230629,185700,137381559,566,566,566,566,0
20230629,185600,137381559,566,566,566,566,0
20230629,185500,137381559,566,566,566,566,0
20230629,185400,137381559,566,566,566,566,0
20230629,185300,137381559,566,566,566,566,0
20230629,185200,137381559,566,566,566,566,0
20230629,185100,137381559,566,566,566,566,0
20230629,185000,137381559,566,566,566,566,0
20230629,184900,137381559,566,566,566,566,0
20230629,184800,137381559,566,566,566,566,0
20230629,184700,137381559,566,566,566,566,0
20230629,184600,137381559,566,566,566,566,0
20230629,184500,137381559,566,566,566,566,0
20230629,184400,137381559,566,566,566,566,0
20230629,184300,137381559,566,566,566,566,0
20230629,184200,137381559,566,566,566,566,0
20230629,184100,137381559,566,566,566,566,0
20230629,184000,137381559,566,566,566,566,0
20230629,183900,137381559,566,566,566,566,0
20230629,183800,137381559,566,566,566,566,0
20230629,183700,137381559,566,566,566,566,0
20230629,183600,137381559,566,566,566,566,0
20230629,183500,137381559,566,566,566,566,0
20230629,183400,137381559,566,566,566,566,0
20230629,183300,137381559,566,566,566,566,0
20230629,183200,137381559,566,566,566,566,0
20230629,183100,137381559,566,566,566,566,0
20230629,183000,137381559,566,566,566,566,0
20230629,182900,137381559,566,566,566,566,13148
20230629,182800,137381559,566,566,566,566,0
20230629,182700,137381559,566,566,566,566,0
20230629,182600,137381559,566,566,566,566,0
20230629,182500,137381559,566,566,566,566,0
20230629,182400,137381559,566,566,566,566,0
20230629,182300,137381559,566,566,566,566,0
20230629,182200,137381559,566,566,566,566,0
20230629,182100,137381559,566,566,566,566,0
20230629,182000,137381559,566,566,566,566,0
20230629,181900,137381559,566,566,566,566,0
20230629,181800,137381559,566,566,566,566,0
20230629,181700,137381559,566,566,566,566,0
20230629,181600,137381559,566,566,566,566,0
20230629,181500,137381559,566,566,566,566,0
20230629,181400,137381559,566,566,566,566,0
20230629,181300,137381559,566,566,566,566,0
20230629,181200,137381559,566,566,566,566,0
20230629,181100,137381559,566,566,566,566,0
20230629,181000,137381559,566,566,566,566,0
20230629,180900,137381559,566,566,566,566,0
20230629,180800,137381559,566,566,566,566,0
20230629,180700,137381559,566,566,566,566,0
20230629,180600,137381559,566,566,566,566,0
20230629,180500,137381559,566,566,566,566,0
20230629,180400,137381559,566,566,566,566,0
20230629,180300,137381559,566,566,566,566,0
20230629,180200,137381559,566,566,566,566,0
20230629,180100,137381559,566,566,566,566,0
20230629,180000,137381559,566,566,566,566,0
20230629,175900,137381559,566,566,566,566,13148
20230629,175800,137381559,566,566,566,566,0
20230629,175700,137381559,566,566,566,566,0
20230629,175600,137381559,566,566,566,566,0
20230629,175500,137381559,566,566,566,566,0
20230629,175400,137381559,566,566,566,566,0
20230629,175300,137381559,566,566,566,566,0
20230629,175200,137381559,566,566,566,566,0
20230629,175100,137381559,566,566,566,566,0
20230629,175000,137381559,566,566,566,566,0
20230629,174900,137381559,566,566,566,566,0
20230629,174800,137381559,566,566,566,566,0
20230629,174700,137381559,566,566,566,566,0
20230629,174600,137381559,566,566,566,566,0
20230629,174500,137381559,566,566,566,566,0
20230629,174400,137381559,566,566,566,566,0
20230629,174300,137381559,566,566,566,566,0
20230629,174200,137381559,566,566,566,566,0
20230629,174100,137381559,566,566,566,566,0
20230629,174000,137381559,566,566,566,566,0
20230629,173900,137381559,566,566,566,566,0
20230629,173800,137381559,566,566,566,566,0
20230629,173700,137381559,566,566,566,566,0
20230629,173600,137381559,566,566,566,566,0
20230629,173500,137381559,566,566,566,566,0
20230629,173400,137381559,566,566,566,566,0
20230629,173300,137381559,566,566,566,566,0
20230629,173200,137381559,566,566,566,566,0
20230629,173100,137381559,566,566,566,566,0
20230629,173000,137381559,566,566,566,566,0
20230629,172900,137381559,566,566,566,566,13148
20230629,172800,137381559,566,566,566,566,0
20230629,172700,137381559,566,566,566,566,0
20230629,172600,137381559,566,566,566,566,0
20230629,172500,137381559,566,566,566,566,0
20230629,172400,137381559,566,566,566,566,0
20230629,172300,137381559,566,566,566,566,0
20230629,172200,137381559,566,566,566,566,0
20230629,172100,137381559,566,566,566,566,0
20230629,172000,137381559,566,566,566,566,0
20230629,171900,137381559,566,566,566,566,0
20230629,171800,137381559,566,566,566,566,0
20230629,171700,137381559,566,566,566,566,0
20230629,171600,137381559,566,566,566,566,0
20230629,171500,137381559,566,566,566,566,0
20230629,171400,137381559,566,566,566,566,0
20230629,171300,137381559,566,566,566,566,0
20230629,171200,137381559,566,566,566,566,0
20230629,171100,137381559,566,566,566,566,0
20230629,171000,137381559,566,566,566,566,0
20230629,170900,137381559,566,566,566,566,0
20230629,170800,137381559,566,566,566,566,0
20230629,170700,137381559,566,566,566,566,0
20230629,170600,137381559,566,566,566,566,0
20230629,170500,137381559,566,566,566,566,0
20230629,170400,137381559,566,566,566,566,0
20230629,170300,137381559,566,566,566,566,0
20230629,170200,137381559,566,566,566,566,0
20230629,170100,137381559,566,566,566,566,0
20230629,170000,137381559,566,566,566,566,0
20230629,165900,137381559,566,566,566,566,13148
20230629,165800,137381559,566,566,566,566,0
20230629,165700,137381559,566,566,566,566,0
20230629,165600,137381559,566,566,566,566,0
20230629,165500,137381559,566,566,566,566,0
20230629,165400,137381559,566,566,566,566,0
20230629,165300,137381559,566,566,566,566,0
20230629,165200,137381559,566,566,566,566,0
20230629,165100,137381559,566,566,566,566,0
20230629,165000,137381559,566,566,566,566,0
20230629,164900,137381559,566,566,566,566,0
20230629,164800,137381559,566,566,566,566,0
20230629,164700,137381559,566,566,566,566,0
20230629,164600,137381559,566,566,566,566,0
20230629,164500,137381559,566,566,566,566,0
20230629,164400,137381559,566,566,566,566,0
20230629,164300,137381559,566,566,566,566,0
20230629,164200,137381559,566,566,566,566,0
20230629,164100,137381559,566,566,566,566,0
20230629,164000,137381559,566,566,566,566,0
20230629,163900,137381559,566,566,566,566,0
20230629,163800,137381559,566,566,566,566,0
20230629,163700,137381559,566,566,566,566,0
20230629,163600,137381559,566,566,566,566,0
20230629,163500,137381559,566,566,566,566,0
20230629,163400,137381559,566,566,566,566,0
20230629,163300,137381559,566,566,566,566,0
20230629,163200,137381559,566,566,566,566,0
20230629,163100,137381559,566,566,566,566,0
20230629,163000,137381559,566,566,566,566,0
20230629,162900,137381559,566,566,566,566,13148
20230629,162800,137381559,566,566,566,566,0
20230629,162700,137381559,566,566,566,566,0
20230629,162600,137381559,566,566,566,566,0
20230629,162500,137381559,566,566,566,566,0
20230629,162400,137381559,566,566,566,566,0
20230629,162300,137381559,566,566,566,566,0
20230629,162200,137381559,566,566,566,566,0
20230629,162100,137381559,566,566,566,566,0
20230629,162000,137381559,566,566,566,566,0
20230629,161900,137381559,566,566,566,566,0
20230629,161800,137381559,566,566,566,566,0
20230629,161700,137381559,566,566,566,566,0
20230629,161600,137381559,566,566,566,566,0
20230629,161500,137381559,566,566,566,566,0
20230629,161400,137381559,566,566,566,566,0
20230629,161300,137381559,566,566,566,566,0
20230629,161200,137381559,566,566,566,566,0
20230629,161100,137381559,566,566,566,566,0
20230629,161000,137381559,566,566,566,566,0
20230629,160900,137381559,566,566,566,566,0
20230629,160800,137381559,566,566,566,566,0
20230629,160700,137381559,566,566,566,566,0
20230629,160600,137381559,566,566,566,566,0
20230629,160500,137381559,566,566,566,566,0
20230629,160400,137381559,566,566,566,566,0
20230629,160300,137381559,566,566,566,566,0
20230629,160200,137381559,566,566,566,566,0
20230629,160100,137381559,566,566,566,566,0
20230629,160000,137381559,566,566,566,566,0
20230629,155900,137381559,566,566,566,566,13148
20230629,155800,137381559,566,566,566,566,0
20230629,155700,137381559,566,566,566,566,0
20230629,155600,137381559,566,566,566,566,0
20230629,155500,137381559,566,566,566,566,0
20230629,155400,137381559,566,566,566,566,0
20230629,155300,137381559,566,566,566,566,0
20230629,155200,137381559,566,566,566,566,0
20230629,155100,137381559,566,566,566,566,0
20230629,155000,137381559,566,566,566,566,0
20230629,154900,137381559,566,566,566,566,0
20230629,154800,137381559,566,566,566,566,0
20230629,154700,137381559,566,566,566,566,0
20230629,154600,137381559,566,566,566,566,0
20230629,154500,137381559,566,566,566,566,0
20230629,154400,137381559,566,566,566,566,0
20230629,154300,137381559,566,566,566,566,0
20230629,154200,137381559,566,566,566,566,0
20230629,154100,137381559,566,566,566,566,0
20230629,154000,137381559,566,566,566,566,0
20230629,153900,137381559,566,566,566,566,0
20230629,153800,137381559,566,566,566,566,0
20230629,153700,137381559,566,566,566,566,0
20230629,153600,137381559,566,566,566,566,0
20230629,153500,137381559,566,566,566,566,0
20230629,153400,137381559,566,566,566,566,0
20230629,153300,137381559,566,566,566,566,0
20230629,153200,137381559,566,566,566,566,0
20230629,153100,137381559,566,566,566,566,0
20230629,153000,137381559,566,566,566,566,13148
20230629,152900,129939791,562,562,562,562,0
20230629,152800,129939791,562,562,562,562,0
20230629,152700,129939791,562,562,562,562,0
20230629,152600,129939791,562,562,562,562,0
20230629,152500,129939791,562,562,562,562,0
20230629,152400,129939791,562,562,562,562,0
20230629,152300,129939791,562,562,562,562,0
20230629,152200,129939791,562,562,562,562,0
20230629,152100,129939791,562,562,562,562,0
20230629,152000,129939791,562,562,562,562,0
20230629,151900,129939791,562,563,563,561,776
20230629,151800,129504240,565,565,565,565,0
20230629,151700,129504240,565,558,565,558,7204
20230629,151600,125453124,558,558,558,558,0
20230629,151500,125453124,558,558,558,558,72
20230629,151400,125412948,558,558,558,558,0
20230629,151300,125412948,558,558,558,558,280
20230629,151200,125256708,558,558,558,558,7
20230629,151100,125252802,557,557,557,557,200
20230629,151000,125141402,557,557,557,557,0
20230629,150900,125141402,557,557,557,557,0
20230629,150800,125141402,557,557,557,557,179
20230629,150700,125041699,558,558,558,558,103
20230629,150600,124984225,556,556,556,556,0
20230629,150500,124984225,556,556,556,556,0
20230629,150400,124984225,556,556,556,556,0
20230629,150300,124984225,556,556,556,556,10
20230629,150200,124978665,556,556,556,556,0
20230629,150100,124978665,556,556,556,556,0
20230629,150000,124978665,556,556,556,556,0
20230629,145900,124978665,556,555,556,555,53
20230629,145800,124949215,558,558,558,558,601
20230629,145700,124613857,554,554,554,554,9
20230629,145600,124608871,556,554,556,553,1650
20230629,145500,123691741,553,553,553,553,32
20230629,145400,123674045,553,553,553,553,0
20230629,145300,123674045,553,553,553,553,0
20230629,145200,123674045,553,553,553,553,0
20230629,145100,123674045,553,552,553,552,62
20230629,145000,123639818,553,553,553,553,0
20230629,144900,123639818,553,553,553,553,0
20230629,144800,123639818,553,553,553,553,0
20230629,144700,123639818,553,553,553,553,339
20230629,144600,123452351,552,552,552,552,59
20230629,144500,123419783,553,553,553,553,0
20230629,144400,123419783,553,553,553,553,0
20230629,144300,123419783,553,553,553,553,4
20230629,144200,123417571,553,553,553,553,0
20230629,144100,123417571,553,553,553,553,0
20230629,144000,123417571,553,553,553,553,0
20230629,143900,123417571,553,553,553,553,0
20230629,143800,123417571,553,553,553,553,56
20230629,143700,123386603,552,552,552,552,0
20230629,143600,123386603,552,552,552,552,61
20230629,143500,123352931,553,553,553,553,4
20230629,143400,123350719,552,552,552,552,0
20230629,143300,123350719,552,552,552,552,0
20230629,143200,123350719,552,552,552,552,0
20230629,143100,123350719,552,552,552,552,0
20230629,143000,123350719,552,552,552,552,0
20230629,142900,123350719,552,553,553,552,1000
20230629,142800,122798300,553,553,553,553,183
20230629,142700,122697101,553,553,553,553,0
20230629,142600,122697101,553,553,553,553,34
20230629,142500,122678299,556,556,556,556,0
20230629,142400,122678299,556,556,556,556,0
20230629,142300,122678299,556,555,556,555,1000
20230629,142200,122122453,551,551,551,551,0
20230629,142100,122122453,551,551,551,551,0
20230629,142000,122122453,551,551,551,551,0
20230629,141900,122122453,551,551,551,551,0
20230629,141800,122122453,551,551,551,551,0
20230629,141700,122122453,551,551,551,551,0
20230629,141600,122122453,551,551,551,551,0
20230629,141500,122122453,551,551,551,551,0
20230629,141400,122122453,551,551,551,551,0
20230629,141300,122122453,551,552,552,551,542
20230629,141200,121823657,550,556,556,550,10000
20230629,141100,116318483,560,560,560,560,100
20230629,141000,116262483,560,560,560,560,2
20230629,140900,116261363,560,560,560,560,0
20230629,140800,116261363,560,560,560,560,0
20230629,140700,116261363,560,560,560,560,0
20230629,140600,116261363,560,560,560,560,0
20230629,140500,116261363,560,560,560,560,6
20230629,140400,116258003,560,554,560,554,593
20230629,140300,115929244,554,554,560,554,5522
20230629,140200,112869812,554,553,554,553,66
20230629,140100,112833308,553,553,553,553,4
20230629,140000,112831096,553,554,554,553,1058
20230629,135900,112245022,553,553,553,553,0
20230629,135800,112245022,553,549,553,549,564
20230629,135700,111933190,549,549,549,549,0
20230629,135600,111933190,549,551,551,549,45
20230629,135500,111908475,554,554,554,554,1000
20230629,135400,111354475,550,554,554,550,179
20230629,135300,111255571,554,554,554,554,59
20230629,135200,111222885,554,554,554,554,0
20230629,135100,111222885,554,554,554,554,0
20230629,135000,111222885,554,554,554,554,0
20230629,134900,111222885,554,554,554,554,60
20230629,134800,111189645,553,553,553,553,0
20230629,134700,111189645,553,553,553,553,0
20230629,134600,111189645,553,553,553,553,0
20230629,134500,111189645,553,553,553,553,0
20230629,134400,111189645,553,553,553,553,0
20230629,134300,111189645,553,553,553,553,0
20230629,134200,111189645,553,553,553,553,120
20230629,134100,111123285,555,555,555,555,0
20230629,134000,111123285,555,555,555,555,0
20230629,133900,111123285,555,555,555,555,0
20230629,133800,111123285,555,552,555,552,200
20230629,133700,111012606,549,550,550,549,118
20230629,133600,110947822,552,552,552,552,15
20230629,133500,110939542,552,552,552,552,0
20230629,133400,110939542,552,552,552,552,0
20230629,133300,110939542,552,552,552,552,18
20230629,133200,110929606,549,549,549,549,0
20230629,133100,110929606,549,549,549,549,0
20230629,133000,110929606,549,549,549,549,0
20230629,132900,110929606,549,552,552,549,11645
20230629,132800,104525543,553,553,553,553,0
20230629,132700,104525543,553,553,553,553,0
20230629,132600,104525543,553,553,553,553,0
20230629,132500,104525543,553,553,553,553,0
20230629,132400,104525543,553,554,554,553,4839
20230629,132300,101846986,555,555,555,555,0
20230629,132200,101846986,555,555,555,555,117
20230629,132100,101782051,556,556,556,556,0
20230629,132000,101782051,556,556,556,556,0
20230629,131900,101782051,556,556,556,556,0
20230629,131800,101782051,556,556,556,556,0
20230629,131700,101782051,556,556,556,556,0
20230629,131600,101782051,556,556,556,556,0
20230629,131500,101782051,556,556,556,556,0
20230629,131400,101782051,556,556,556,556,0
20230629,131300,101782051,556,556,556,556,0
20230629,131200,101782051,556,556,556,556,0
20230629,131100,101782051,556,556,556,556,0
20230629,131000,101782051,556,556,556,556,2
20230629,130900,101780939,555,555,555,555,0
20230629,130800,101780939,555,555,555,555,0
20230629,130700,101780939,555,555,555,555,0
20230629,130600,101780939,555,555,555,555,0
20230629,130500,101780939,555,555,555,555,0
20230629,130400,101780939,555,555,555,555,0
20230629,130300,101780939,555,555,555,555,0
20230629,130200,101780939,555,555,555,555,0
20230629,130100,101780939,555,555,555,555,0
20230629,130000,101780939,555,555,555,555,0
20230629,125900,101780939,555,555,555,555,0
20230629,125800,101780939,555,555,555,555,0
20230629,125700,101780939,555,555,555,555,8
20230629,125600,101776499,555,555,555,555,0
20230629,125500,101776499,555,555,555,555,57
20230629,125400,101744864,554,554,554,554,0
20230629,125300,101744864,554,554,554,554,0
20230629,125200,101744864,554,554,554,554,0
20230629,125100,101744864,554,554,554,554,59
20230629,125000,101712178,554,554,554,554,0
20230629,124900,101712178,554,554,554,554,1
20230629,124800,101711624,554,554,554,554,0
20230629,124700,101711624,554,554,554,554,0
20230629,124600,101711624,554,554,554,554,60
20230629,124500,101678384,555,555,555,555,1766
20230629,124400,100698254,555,555,555,555,0
20230629,124300,100698254,555,555,555,555,60
20230629,124200,100664954,555,555,555,555,0
20230629,124100,100664954,555,555,555,555,2
20230629,124000,100663844,555,555,555,555,199
20230629,123900,100553399,555,555,555,555,0
20230629,123800,100553399,555,555,555,555,0
20230629,123700,100553399,555,555,555,555,311
20230629,123600,100380794,555,554,555,554,1395
20230629,123500,99606964,555,555,555,555,496
20230629,123400,99331684,555,555,555,555,0
20230629,123300,99331684,555,555,555,555,0
20230629,123200,99331684,555,555,555,555,0
20230629,123100,99331684,555,555,555,555,0
20230629,123000,99331684,555,555,555,555,52
20230629,122900,99302824,556,556,556,556,30
20230629,122800,99286144,556,556,556,556,0
20230629,122700,99286144,556,556,556,556,0
20230629,122600,99286144,556,556,556,556,0
20230629,122500,99286144,556,556,556,556,0
20230629,122400,99286144,556,556,556,556,0
20230629,122300,99286144,556,556,556,556,0
20230629,122200,99286144,556,556,556,556,0
20230629,122100,99286144,556,556,556,556,0
20230629,122000,99286144,556,556,556,556,0
20230629,121900,99286144,556,556,556,556,0
20230629,121800,99286144,556,556,556,556,0
20230629,121700,99286144,556,556,556,556,0
20230629,121600,99286144,556,556,556,556,0
20230629,121500,99286144,556,556,556,556,21
20230629,121400,99274468,556,556,556,556,0
20230629,121300,99274468,556,556,556,556,0
20230629,121200,99274468,556,556,556,556,2
20230629,121100,99273356,555,555,555,555,60
20230629,121000,99240056,556,556,556,556,2
20230629,120900,99238944,558,558,558,558,0
20230629,120800,99238944,558,558,558,558,0
20230629,120700,99238944,558,558,558,558,0
20230629,120600,99238944,558,558,558,558,0
20230629,120500,99238944,558,558,558,558,0
20230629,120400,99238944,558,558,558,558,0
20230629,120300,99238944,558,558,558,558,0
20230629,120200,99238944,558,558,558,558,330
20230629,120100,99054804,556,556,556,556,7
20230629,120000,99050912,559,559,559,559,70
20230629,115900,99011782,555,555,555,555,5
20230629,115800,99009007,555,555,555,555,56
20230629,115700,98977927,555,555,555,555,0
20230629,115600,98977927,555,555,555,555,3
20230629,115500,98976262,555,555,555,555,0
20230629,115400,98976262,555,555,555,555,1258
20230629,115300,98278072,555,555,555,555,0
20230629,115200,98278072,555,555,555,555,100
20230629,115100,98222572,555,555,555,555,119
20230629,115000,98156527,556,556,556,556,0
20230629,114900,98156527,556,556,556,556,0
20230629,114800,98156527,556,555,556,555,274
20230629,114700,98004453,557,557,557,557,0
20230629,114600,98004453,557,557,557,557,0
20230629,114500,98004453,557,555,557,555,3005
20230629,114400,96330738,557,557,557,557,0
20230629,114300,96330738,557,557,557,557,0
20230629,114200,96330738,557,557,557,557,0
20230629,114100,96330738,557,557,557,557,100
20230629,114000,96275038,555,555,555,555,0
20230629,113900,96275038,555,557,557,555,39
20230629,113800,96253317,556,556,556,556,0
20230629,113700,96253317,556,556,556,556,60
20230629,113600,96219957,556,556,556,556,3
20230629,113500,96218289,556,556,556,556,79
20230629,113400,96174365,555,555,555,555,0
20230629,113300,96174365,555,555,555,555,0
20230629,113200,96174365,555,555,555,555,0
20230629,113100,96174365,555,555,555,555,60
20230629,113000,96141065,556,556,556,556,5
20230629,112900,96138285,556,556,556,556,358
20230629,112800,95939237,556,556,556,556,180
20230629,112700,95839157,557,557,557,557,0
20230629,112600,95839157,557,557,557,557,0
20230629,112500,95839157,557,557,557,557,0
20230629,112400,95839157,557,557,557,557,0
20230629,112300,95839157,557,557,557,557,0
20230629,112200,95839157,557,557,557,557,0
20230629,112100,95839157,557,557,557,557,10
20230629,112000,95833587,557,557,557,557,0
20230629,111900,95833587,557,557,557,557,0
20230629,111800,95833587,557,556,557,556,88
20230629,111700,95784617,556,556,556,556,0
20230629,111600,95784617,556,556,556,556,25
20230629,111500,95770717,555,555,555,555,60
20230629,111400,95737417,554,554,554,554,0
20230629,111300,95737417,554,554,554,554,0
20230629,111200,95737417,554,554,554,554,10
20230629,111100,95731877,554,554,554,554,500
20230629,111000,95454877,556,556,556,556,2
20230629,110900,95453765,554,554,554,554,0
20230629,110800,95453765,554,554,554,554,448
20230629,110700,95205573,556,556,556,556,1000
20230629,110600,94649573,554,554,554,554,1377
20230629,110500,93886715,554,554,554,554,0
20230629,110400,93886715,554,554,554,554,0
20230629,110300,93886715,554,554,554,554,0
20230629,110200,93886715,554,554,554,554,119
20230629,110100,93820789,554,554,554,554,0
20230629,110000,93820789,554,554,554,554,0
20230629,105900,93820789,554,554,554,554,0
20230629,105800,93820789,554,554,554,554,308
20230629,105700,93650157,555,555,555,555,0
20230629,105600,93650157,555,555,555,555,32
20230629,105500,93632397,554,555,558,554,87
20230629,105400,93584169,558,558,558,558,0
20230629,105300,93584169,558,558,558,558,0
20230629,105200,93584169,558,556,558,556,1000
20230629,105100,93028027,554,554,554,554,0
20230629,105000,93028027,554,554,554,554,13
20230629,104900,93020825,554,554,554,554,19
20230629,104800,93010299,554,554,554,554,945
20230629,104700,92486769,558,556,558,556,1798
20230629,104600,91484945,556,556,556,556,1000
20230629,104500,90928945,556,556,556,556,0
20230629,104400,90928945,556,556,556,556,0
20230629,104300,90928945,556,555,556,554,109
20230629,104200,90868550,555,555,555,555,9112
20230629,104100,85811390,556,556,556,556,2119
20230629,104000,84633226,557,557,557,557,1
20230629,103900,84632669,558,558,558,558,0
20230629,103800,84632669,558,557,558,557,180
20230629,103700,84532349,557,557,557,557,0
20230629,103600,84532349,557,557,557,557,0
20230629,103500,84532349,557,557,557,557,179
20230629,103400,84432646,556,556,556,556,0
20230629,103300,84432646,556,556,556,556,0
20230629,103200,84432646,556,556,556,556,0
20230629,103100,84432646,556,556,556,556,63
20230629,103000,84397618,556,556,556,556,0
20230629,102900,84397618,556,556,556,556,0
20230629,102800,84397618,556,556,556,556,114
20230629,102700,84334234,557,557,557,557,4
20230629,102600,84332006,557,557,557,557,8
20230629,102500,84327550,557,557,557,557,0
20230629,102400,84327550,557,557,557,557,0
20230629,102300,84327550,557,557,557,557,0
20230629,102200,84327550,557,557,557,557,1
20230629,102100,84326993,558,558,558,558,0
20230629,102000,84326993,558,558,558,558,179
20230629,101900,84227111,557,557,557,557,0
20230629,101800,84227111,557,557,557,557,0
20230629,101700,84227111,557,557,557,557,0
20230629,101600,84227111,557,557,557,557,1
20230629,101500,84226554,560,560,560,560,0
20230629,101400,84226554,560,560,560,560,0
20230629,101300,84226554,560,560,560,560,0
20230629,101200,84226554,560,560,560,560,0
20230629,101100,84226554,560,560,560,560,0
20230629,101000,84226554,560,560,560,560,2
20230629,100900,84225434,556,556,556,556,0
20230629,100800,84225434,556,556,556,556,0
20230629,100700,84225434,556,556,556,556,8
20230629,100600,84220986,561,561,561,561,0
20230629,100500,84220986,561,561,561,561,3907
20230629,100400,82029159,561,559,561,559,2000
20230629,100300,80907647,561,556,561,556,567
20230629,100200,80590851,557,557,557,557,904
20230629,100100,80087323,558,558,558,558,0
20230629,100000,80087323,558,558,558,558,0
20230629,095900,80087323,558,558,558,558,0
20230629,095800,80087323,558,558,558,558,50
20230629,095700,80059423,557,557,557,557,20
20230629,095600,80048283,557,557,557,557,0
20230629,095500,80048283,557,557,557,557,0
20230629,095400,80048283,557,557,557,557,0
20230629,095300,80048283,557,557,557,557,60
20230629,095200,80014863,557,557,557,557,0
20230629,095100,80014863,557,557,557,557,16
20230629,095000,80005951,557,557,557,557,1
20230629,094900,80005394,556,556,556,556,205
20230629,094800,79891414,557,557,557,557,0
20230629,094700,79891414,557,557,557,557,2
20230629,094600,79890300,557,557,557,557,41
20230629,094500,79867463,557,557,557,557,0
20230629,094400,79867463,557,557,557,557,0
20230629,094300,79867463,557,557,557,557,0
20230629,094200,79867463,557,557,557,557,1
20230629,094100,79866906,559,559,559,559,5
20230629,094000,79864111,557,557,557,557,0
20230629,093900,79864111,557,557,557,557,10
20230629,093800,79858541,560,560,560,560,50
20230629,093700,79830541,557,557,557,557,112
20230629,093600,79768157,560,560,560,560,0
20230629,093500,79768157,560,560,560,560,1
20230629,093400,79767597,560,560,560,560,100
20230629,093300,79711597,557,557,557,557,38
20230629,093200,79690431,556,556,556,556,0
20230629,093100,79690431,556,556,556,556,0
20230629,093000,79690431,556,556,556,556,65
20230629,092900,79654291,553,553,553,553,0
20230629,092800,79654291,553,553,553,553,0
20230629,092700,79654291,553,553,553,553,319
20230629,092600,79477884,553,553,553,553,1
20230629,092500,79477331,557,557,557,557,0
20230629,092400,79477331,557,557,557,557,0
20230629,092300,79477331,557,557,557,557,0
20230629,092200,79477331,557,557,557,557,0
20230629,092100,79477331,557,557,557,556,1000
20230629,092000,78920411,557,557,557,550,3209
20230629,091900,77140450,557,557,557,557,51
20230629,091800,77112043,556,555,556,555,5
20230629,091700,77109267,555,555,555,555,17519
20230629,091600,67386222,555,551,555,551,1096
20230629,091500,66778917,554,554,554,554,100
20230629,091400,66723517,555,555,555,555,25
20230629,091300,66709642,555,555,555,555,0
20230629,091200,66709642,555,557,557,555,16860
20230629,091100,57343566,560,559,561,557,5504
20230629,091000,54276457,557,557,557,557,0
20230629,090900,54276457,557,557,557,557,0
20230629,090800,54276457,557,557,557,557,2
20230629,090700,54275343,564,564,564,564,0
20230629,090600,54275343,564,564,564,564,0
20230629,090500,54275343,564,560,564,557,24876
20230629,090400,40378581,562,565,565,562,1837
20230629,090300,39345997,565,572,572,565,255
20230629,090200,39200794,573,560,582,560,2094
20230629,090100,37986150,559,556,590,556,50434
20230629,090000,8982809,556,561,561,556,16050