KissMeData/118000/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195200,1323822443,488,488,488,488,99642
20230629,195100,1323822443,488,488,488,488,0
20230629,195000,1323822443,488,488,488,488,0
20230629,194900,1323822443,488,488,488,488,0
20230629,194800,1323822443,488,488,488,488,0
20230629,194700,1323822443,488,488,488,488,0
20230629,194600,1323822443,488,488,488,488,0
20230629,194500,1323822443,488,488,488,488,0
20230629,194400,1323822443,488,488,488,488,0
20230629,194300,1323822443,488,488,488,488,0
20230629,194200,1323822443,488,488,488,488,0
20230629,194100,1323822443,488,488,488,488,0
20230629,194000,1323822443,488,488,488,488,0
20230629,193900,1323822443,488,488,488,488,0
20230629,193800,1323822443,488,488,488,488,0
20230629,193700,1323822443,488,488,488,488,0
20230629,193600,1323822443,488,488,488,488,0
20230629,193500,1323822443,488,488,488,488,0
20230629,193400,1323822443,488,488,488,488,0
20230629,193300,1323822443,488,488,488,488,0
20230629,193200,1323822443,488,488,488,488,0
20230629,193100,1323822443,488,488,488,488,0
20230629,193000,1323822443,488,488,488,488,0
20230629,192900,1323822443,488,488,488,488,0
20230629,192800,1323822443,488,488,488,488,0
20230629,192700,1323822443,488,488,488,488,0
20230629,192600,1323822443,488,488,488,488,0
20230629,192500,1323822443,488,488,488,488,0
20230629,192400,1323822443,488,488,488,488,0
20230629,192300,1323822443,488,488,488,488,0
20230629,192200,1323822443,488,488,488,488,99642
20230629,192100,1323822443,488,488,488,488,0
20230629,192000,1323822443,488,488,488,488,0
20230629,191900,1323822443,488,488,488,488,0
20230629,191800,1323822443,488,488,488,488,0
20230629,191700,1323822443,488,488,488,488,0
20230629,191600,1323822443,488,488,488,488,0
20230629,191500,1323822443,488,488,488,488,0
20230629,191400,1323822443,488,488,488,488,0
20230629,191300,1323822443,488,488,488,488,0
20230629,191200,1323822443,488,488,488,488,0
20230629,191100,1323822443,488,488,488,488,0
20230629,191000,1323822443,488,488,488,488,0
20230629,190900,1323822443,488,488,488,488,0
20230629,190800,1323822443,488,488,488,488,0
20230629,190700,1323822443,488,488,488,488,0
20230629,190600,1323822443,488,488,488,488,0
20230629,190500,1323822443,488,488,488,488,0
20230629,190400,1323822443,488,488,488,488,0
20230629,190300,1323822443,488,488,488,488,0
20230629,190200,1323822443,488,488,488,488,0
20230629,190100,1323822443,488,488,488,488,0
20230629,190000,1323822443,488,488,488,488,0
20230629,185900,1323822443,488,488,488,488,0
20230629,185800,1323822443,488,488,488,488,0
20230629,185700,1323822443,488,488,488,488,0
20230629,185600,1323822443,488,488,488,488,0
20230629,185500,1323822443,488,488,488,488,0
20230629,185400,1323822443,488,488,488,488,0
20230629,185300,1323822443,488,488,488,488,0
20230629,185200,1323822443,488,488,488,488,99642
20230629,185100,1323822443,488,488,488,488,0
20230629,185000,1323822443,488,488,488,488,0
20230629,184900,1323822443,488,488,488,488,0
20230629,184800,1323822443,488,488,488,488,0
20230629,184700,1323822443,488,488,488,488,0
20230629,184600,1323822443,488,488,488,488,0
20230629,184500,1323822443,488,488,488,488,0
20230629,184400,1323822443,488,488,488,488,0
20230629,184300,1323822443,488,488,488,488,0
20230629,184200,1323822443,488,488,488,488,0
20230629,184100,1323822443,488,488,488,488,0
20230629,184000,1323822443,488,488,488,488,0
20230629,183900,1323822443,488,488,488,488,0
20230629,183800,1323822443,488,488,488,488,0
20230629,183700,1323822443,488,488,488,488,0
20230629,183600,1323822443,488,488,488,488,0
20230629,183500,1323822443,488,488,488,488,0
20230629,183400,1323822443,488,488,488,488,0
20230629,183300,1323822443,488,488,488,488,0
20230629,183200,1323822443,488,488,488,488,0
20230629,183100,1323822443,488,488,488,488,0
20230629,183000,1323822443,488,488,488,488,0
20230629,182900,1323822443,488,488,488,488,0
20230629,182800,1323822443,488,488,488,488,0
20230629,182700,1323822443,488,488,488,488,0
20230629,182600,1323822443,488,488,488,488,0
20230629,182500,1323822443,488,488,488,488,0
20230629,182400,1323822443,488,488,488,488,0
20230629,182300,1323822443,488,488,488,488,0
20230629,182200,1323822443,488,488,488,488,99642
20230629,182100,1323822443,488,488,488,488,0
20230629,182000,1323822443,488,488,488,488,0
20230629,181900,1323822443,488,488,488,488,0
20230629,181800,1323822443,488,488,488,488,0
20230629,181700,1323822443,488,488,488,488,0
20230629,181600,1323822443,488,488,488,488,0
20230629,181500,1323822443,488,488,488,488,0
20230629,181400,1323822443,488,488,488,488,0
20230629,181300,1323822443,488,488,488,488,0
20230629,181200,1323822443,488,488,488,488,0
20230629,181100,1323822443,488,488,488,488,0
20230629,181000,1323822443,488,488,488,488,0
20230629,180900,1323822443,488,488,488,488,0
20230629,180800,1323822443,488,488,488,488,0
20230629,180700,1323822443,488,488,488,488,0
20230629,180600,1323822443,488,488,488,488,0
20230629,180500,1323822443,488,488,488,488,0
20230629,180400,1323822443,488,488,488,488,0
20230629,180300,1323822443,488,488,488,488,0
20230629,180200,1323822443,488,488,488,488,0
20230629,180100,1323822443,488,488,488,488,0
20230629,180000,1323822443,488,488,488,488,0
20230629,175900,1323822443,488,488,488,488,0
20230629,175800,1323822443,488,488,488,488,0
20230629,175700,1323822443,488,488,488,488,0
20230629,175600,1323822443,488,488,488,488,0
20230629,175500,1323822443,488,488,488,488,0
20230629,175400,1323822443,488,488,488,488,0
20230629,175300,1323822443,488,488,488,488,0
20230629,175200,1323822443,488,488,488,488,99642
20230629,175100,1323822443,488,488,488,488,0
20230629,175000,1323822443,488,488,488,488,0
20230629,174900,1323822443,488,488,488,488,0
20230629,174800,1323822443,488,488,488,488,0
20230629,174700,1323822443,488,488,488,488,0
20230629,174600,1323822443,488,488,488,488,0
20230629,174500,1323822443,488,488,488,488,0
20230629,174400,1323822443,488,488,488,488,0
20230629,174300,1323822443,488,488,488,488,0
20230629,174200,1323822443,488,488,488,488,0
20230629,174100,1323822443,488,488,488,488,0
20230629,174000,1323822443,488,488,488,488,0
20230629,173900,1323822443,488,488,488,488,0
20230629,173800,1323822443,488,488,488,488,0
20230629,173700,1323822443,488,488,488,488,0
20230629,173600,1323822443,488,488,488,488,0
20230629,173500,1323822443,488,488,488,488,0
20230629,173400,1323822443,488,488,488,488,0
20230629,173300,1323822443,488,488,488,488,0
20230629,173200,1323822443,488,488,488,488,0
20230629,173100,1323822443,488,488,488,488,0
20230629,173000,1323822443,488,488,488,488,0
20230629,172900,1323822443,488,488,488,488,0
20230629,172800,1323822443,488,488,488,488,0
20230629,172700,1323822443,488,488,488,488,0
20230629,172600,1323822443,488,488,488,488,0
20230629,172500,1323822443,488,488,488,488,0
20230629,172400,1323822443,488,488,488,488,0
20230629,172300,1323822443,488,488,488,488,0
20230629,172200,1323822443,488,488,488,488,99642
20230629,172100,1323822443,488,488,488,488,0
20230629,172000,1323822443,488,488,488,488,0
20230629,171900,1323822443,488,488,488,488,0
20230629,171800,1323822443,488,488,488,488,0
20230629,171700,1323822443,488,488,488,488,0
20230629,171600,1323822443,488,488,488,488,0
20230629,171500,1323822443,488,488,488,488,0
20230629,171400,1323822443,488,488,488,488,0
20230629,171300,1323822443,488,488,488,488,0
20230629,171200,1323822443,488,488,488,488,0
20230629,171100,1323822443,488,488,488,488,0
20230629,171000,1323822443,488,488,488,488,0
20230629,170900,1323822443,488,488,488,488,0
20230629,170800,1323822443,488,488,488,488,0
20230629,170700,1323822443,488,488,488,488,0
20230629,170600,1323822443,488,488,488,488,0
20230629,170500,1323822443,488,488,488,488,0
20230629,170400,1323822443,488,488,488,488,0
20230629,170300,1323822443,488,488,488,488,0
20230629,170200,1323822443,488,488,488,488,0
20230629,170100,1323822443,488,488,488,488,0
20230629,170000,1323822443,488,488,488,488,0
20230629,165900,1323822443,488,488,488,488,0
20230629,165800,1323822443,488,488,488,488,0
20230629,165700,1323822443,488,488,488,488,0
20230629,165600,1323822443,488,488,488,488,0
20230629,165500,1323822443,488,488,488,488,0
20230629,165400,1323822443,488,488,488,488,0
20230629,165300,1323822443,488,488,488,488,0
20230629,165200,1323822443,488,488,488,488,99642
20230629,165100,1323822443,488,488,488,488,0
20230629,165000,1323822443,488,488,488,488,0
20230629,164900,1323822443,488,488,488,488,0
20230629,164800,1323822443,488,488,488,488,0
20230629,164700,1323822443,488,488,488,488,0
20230629,164600,1323822443,488,488,488,488,0
20230629,164500,1323822443,488,488,488,488,0
20230629,164400,1323822443,488,488,488,488,0
20230629,164300,1323822443,488,488,488,488,0
20230629,164200,1323822443,488,488,488,488,0
20230629,164100,1323822443,488,488,488,488,0
20230629,164000,1323822443,488,488,488,488,0
20230629,163900,1323822443,488,488,488,488,0
20230629,163800,1323822443,488,488,488,488,0
20230629,163700,1323822443,488,488,488,488,0
20230629,163600,1323822443,488,488,488,488,0
20230629,163500,1323822443,488,488,488,488,0
20230629,163400,1323822443,488,488,488,488,0
20230629,163300,1323822443,488,488,488,488,0
20230629,163200,1323822443,488,488,488,488,0
20230629,163100,1323822443,488,488,488,488,0
20230629,163000,1323822443,488,488,488,488,0
20230629,162900,1323822443,488,488,488,488,0
20230629,162800,1323822443,488,488,488,488,0
20230629,162700,1323822443,488,488,488,488,0
20230629,162600,1323822443,488,488,488,488,0
20230629,162500,1323822443,488,488,488,488,0
20230629,162400,1323822443,488,488,488,488,0
20230629,162300,1323822443,488,488,488,488,0
20230629,162200,1323822443,488,488,488,488,99642
20230629,162100,1323822443,488,488,488,488,0
20230629,162000,1323822443,488,488,488,488,0
20230629,161900,1323822443,488,488,488,488,0
20230629,161800,1323822443,488,488,488,488,0
20230629,161700,1323822443,488,488,488,488,0
20230629,161600,1323822443,488,488,488,488,0
20230629,161500,1323822443,488,488,488,488,0
20230629,161400,1323822443,488,488,488,488,0
20230629,161300,1323822443,488,488,488,488,0
20230629,161200,1323822443,488,488,488,488,0
20230629,161100,1323822443,488,488,488,488,0
20230629,161000,1323822443,488,488,488,488,0
20230629,160900,1323822443,488,488,488,488,0
20230629,160800,1323822443,488,488,488,488,0
20230629,160700,1323822443,488,488,488,488,0
20230629,160600,1323822443,488,488,488,488,0
20230629,160500,1323822443,488,488,488,488,0
20230629,160400,1323822443,488,488,488,488,0
20230629,160300,1323822443,488,488,488,488,0
20230629,160200,1323822443,488,488,488,488,0
20230629,160100,1323822443,488,488,488,488,0
20230629,160000,1323822443,488,488,488,488,0
20230629,155900,1323822443,488,488,488,488,0
20230629,155800,1323822443,488,488,488,488,0
20230629,155700,1323822443,488,488,488,488,0
20230629,155600,1323822443,488,488,488,488,0
20230629,155500,1323822443,488,488,488,488,0
20230629,155400,1323822443,488,488,488,488,0
20230629,155300,1323822443,488,488,488,488,0
20230629,155200,1323822443,488,488,488,488,99642
20230629,155100,1323822443,488,488,488,488,0
20230629,155000,1323822443,488,488,488,488,0
20230629,154900,1323822443,488,488,488,488,0
20230629,154800,1323822443,488,488,488,488,0
20230629,154700,1323822443,488,488,488,488,0
20230629,154600,1323822443,488,488,488,488,0
20230629,154500,1323822443,488,488,488,488,0
20230629,154400,1323822443,488,488,488,488,0
20230629,154300,1323822443,488,488,488,488,0
20230629,154200,1323822443,488,488,488,488,0
20230629,154100,1323822443,488,488,488,488,0
20230629,154000,1323822443,488,488,488,488,0
20230629,153900,1323822443,488,488,488,488,0
20230629,153800,1323822443,488,488,488,488,0
20230629,153700,1323822443,488,488,488,488,0
20230629,153600,1323822443,488,488,488,488,0
20230629,153500,1323822443,488,488,488,488,0
20230629,153400,1323822443,488,488,488,488,0
20230629,153300,1323822443,488,488,488,488,0
20230629,153200,1323822443,488,488,488,488,0
20230629,153100,1323822443,488,488,488,488,0
20230629,153000,1323822443,488,488,488,488,99642
20230629,152900,1275197147,495,495,495,495,0
20230629,152800,1275197147,495,495,495,495,0
20230629,152700,1275197147,495,495,495,495,0
20230629,152600,1275197147,495,495,495,495,0
20230629,152500,1275197147,495,495,495,495,0
20230629,152400,1275197147,495,495,495,495,0
20230629,152300,1275197147,495,495,495,495,0
20230629,152200,1275197147,495,495,495,495,0
20230629,152100,1275197147,495,495,495,495,0
20230629,152000,1275197147,495,495,495,495,0
20230629,151900,1275197147,495,491,495,490,44333
20230629,151800,1253445496,491,495,495,491,57000
20230629,151700,1225408766,497,496,497,496,2582
20230629,151600,1224127222,493,493,493,493,3852
20230629,151500,1222228186,493,494,494,492,37589
20230629,151400,1203695976,494,495,498,494,19331
20230629,151300,1194144816,493,499,500,493,50725
20230629,151200,1169016451,501,496,503,493,49319
20230629,151100,1144526652,496,497,497,493,27287
20230629,151000,1131063204,497,497,497,497,4454
20230629,150900,1128849566,496,497,497,496,2041
20230629,150800,1127837180,497,497,497,497,11923
20230629,150700,1121911449,497,496,497,494,8730
20230629,150600,1117581619,498,495,498,493,4162
20230629,150500,1115527151,493,494,494,493,12015
20230629,150400,1109603375,493,496,498,493,57989
20230629,150300,1080875614,498,496,498,495,3145
20230629,150200,1079316541,498,494,498,493,32034
20230629,150100,1063522602,493,497,497,493,85025
20230629,150000,1021510299,496,496,497,496,8975
20230629,145900,1017055724,496,496,500,495,36022
20230629,145800,999208268,496,496,500,495,28018
20230629,145700,985329210,496,497,497,496,33067
20230629,145600,968927579,497,498,498,496,33000
20230629,145500,952523868,497,499,499,497,6615
20230629,145400,949232865,501,501,501,501,1
20230629,145300,949232364,498,501,501,497,62782
20230629,145200,917891924,502,502,502,502,1006
20230629,145100,917386912,501,502,502,501,44
20230629,145000,917364826,502,502,502,502,0
20230629,144900,917364826,502,503,503,502,16514
20230629,144800,909073893,503,503,503,503,1500
20230629,144700,908319393,504,504,504,504,1604
20230629,144600,907510977,504,504,504,504,0
20230629,144500,907510977,504,504,504,504,2
20230629,144400,907509969,503,503,503,503,0
20230629,144300,907509969,503,503,503,503,1532
20230629,144200,906739373,503,503,503,503,100
20230629,144100,906689073,502,502,502,502,0
20230629,144000,906689073,502,503,503,502,1696
20230629,143900,905836195,503,503,503,503,1000
20230629,143800,905333195,503,503,503,503,3954
20230629,143700,903344333,503,503,503,503,8
20230629,143600,903340309,503,504,504,503,944
20230629,143500,902865392,504,504,504,504,1420
20230629,143400,902149712,503,503,503,503,2000
20230629,143300,901143712,503,503,503,503,1000
20230629,143200,900640712,503,504,504,503,514
20230629,143100,900381929,504,504,504,504,0
20230629,143000,900381929,504,504,504,504,10
20230629,142900,900376889,506,506,506,506,0
20230629,142800,900376889,506,505,506,505,341
20230629,142700,900204543,502,503,503,502,400
20230629,142600,900003570,505,505,505,505,0
20230629,142500,900003570,505,504,505,504,2000
20230629,142400,898994570,507,504,507,504,3002
20230629,142300,897480556,507,503,507,503,5656
20230629,142200,894633259,503,504,504,503,4000
20230629,142100,892620259,505,505,505,505,16
20230629,142000,892612179,505,505,505,505,990
20230629,141900,892112229,504,506,507,504,14520
20230629,141800,884777331,505,505,505,505,12491
20230629,141700,878469376,505,505,505,505,101
20230629,141600,878418371,502,504,504,502,10838
20230629,141500,872964415,504,504,504,504,140
20230629,141400,872893855,504,504,504,504,1300
20230629,141300,872238655,504,504,504,504,500
20230629,141200,871986655,505,505,505,505,0
20230629,141100,871986655,505,506,506,505,1242
20230629,141000,871359444,506,505,506,505,2528
20230629,140900,870082801,506,506,506,506,100
20230629,140800,870032201,506,505,506,505,7328
20230629,140700,866331463,506,506,506,506,1
20230629,140600,866330957,506,506,506,506,0
20230629,140500,866330957,506,506,506,506,2144
20230629,140400,865246093,505,506,506,505,152
20230629,140300,865169182,505,505,505,505,312
20230629,140200,865011622,505,505,505,505,100
20230629,140100,864961122,505,505,505,505,60
20230629,140000,864930822,505,505,505,505,10270
20230629,135900,859744472,505,505,505,505,1550
20230629,135800,858961722,506,505,506,505,568
20230629,135700,858674881,506,506,506,506,131
20230629,135600,858608595,505,505,505,505,292
20230629,135500,858461135,505,505,505,505,0
20230629,135400,858461135,505,506,506,505,7
20230629,135300,858457594,506,506,506,506,0
20230629,135200,858457594,506,506,506,506,28
20230629,135100,858443426,506,506,506,506,109
20230629,135000,858388272,505,505,505,505,0
20230629,134900,858388272,505,505,505,505,0
20230629,134800,858388272,505,505,505,505,0
20230629,134700,858388272,505,505,505,505,1757
20230629,134600,857500987,504,504,504,504,397
20230629,134500,857300899,504,504,504,504,1001
20230629,134400,856796395,504,504,504,504,226
20230629,134300,856682491,504,503,504,503,1346
20230629,134200,856005451,503,503,503,503,3931
20230629,134100,854028158,503,504,504,503,715
20230629,134000,853668010,504,504,504,504,0
20230629,133900,853668010,504,504,504,504,2
20230629,133800,853667002,504,504,504,504,16
20230629,133700,853658938,504,503,504,503,123
20230629,133600,853597067,503,503,503,503,3297
20230629,133500,851938676,503,504,504,503,4
20230629,133400,851936662,504,504,504,504,70
20230629,133300,851901382,504,504,504,504,2
20230629,133200,851900374,504,504,504,504,1841
20230629,133100,850972510,504,503,504,503,458
20230629,133000,850741833,503,503,503,503,2
20230629,132900,850740827,503,503,503,503,2
20230629,132800,850739821,504,504,504,504,1002
20230629,132700,850234813,504,504,504,504,1701
20230629,132600,849377509,502,502,502,502,0
20230629,132500,849377509,502,502,502,501,5986
20230629,132400,846377522,502,502,502,502,9
20230629,132300,846373004,502,502,502,501,3306
20230629,132200,844716490,502,503,503,502,6000
20230629,132100,841702490,504,504,504,504,0
20230629,132000,841702490,504,504,504,504,241
20230629,131900,841581026,504,504,504,504,2
20230629,131800,841580018,502,502,502,502,2998
20230629,131700,840075022,503,503,503,503,2
20230629,131600,840074016,503,504,504,503,752
20230629,131500,839695758,504,504,504,503,120
20230629,131400,839635296,504,503,504,503,1140
20230629,131300,839060884,503,504,504,503,402
20230629,131200,838858676,503,503,503,503,1251
20230629,131100,838229423,504,504,504,504,3
20230629,131000,838227911,503,503,503,503,1
20230629,130900,838227408,504,504,504,504,2
20230629,130800,838226400,503,504,504,503,1782
20230629,130700,837330052,505,505,505,505,29
20230629,130600,837315407,505,505,505,505,2
20230629,130500,837314397,505,505,505,505,0
20230629,130400,837314397,505,505,505,505,0
20230629,130300,837314397,505,504,505,504,646
20230629,130200,836988811,504,504,504,504,360
20230629,130100,836807371,505,505,505,505,2
20230629,130000,836806361,505,505,505,505,8
20230629,125900,836802321,505,505,505,505,0
20230629,125800,836802321,505,504,505,504,1100
20230629,125700,836247821,504,504,504,504,1
20230629,125600,836247317,504,505,505,504,2862
20230629,125500,834804717,505,505,505,505,0
20230629,125400,834804717,505,504,505,504,603
20230629,125300,834500802,504,504,504,504,1437
20230629,125200,833776554,504,504,504,504,0
20230629,125100,833776554,504,504,504,504,1
20230629,125000,833776050,503,503,503,503,0
20230629,124900,833776050,503,503,503,503,0
20230629,124800,833776050,503,503,503,503,0
20230629,124700,833776050,503,503,503,503,0
20230629,124600,833776050,503,503,503,503,80
20230629,124500,833735810,503,503,503,503,15
20230629,124400,833728265,503,503,503,503,100
20230629,124300,833677965,503,503,503,503,0
20230629,124200,833677965,503,503,503,503,0
20230629,124100,833677965,503,504,504,503,46
20230629,124000,833654790,504,504,504,504,485
20230629,123900,833410350,504,504,504,504,0
20230629,123800,833410350,504,504,504,504,132
20230629,123700,833343822,504,504,504,504,0
20230629,123600,833343822,504,504,504,504,0
20230629,123500,833343822,504,503,505,503,20847
20230629,123400,822856653,503,502,503,502,501
20230629,123300,822605150,502,502,502,502,0
20230629,123200,822605150,502,502,502,502,0
20230629,123100,822605150,502,502,502,502,51
20230629,123000,822579548,503,503,503,503,2006
20230629,122900,821570530,503,503,503,503,5
20230629,122800,821568015,503,503,503,503,0
20230629,122700,821568015,503,503,503,503,816
20230629,122600,821157567,503,503,503,503,1
20230629,122500,821157064,503,503,503,503,601
20230629,122400,820854761,503,503,503,503,400
20230629,122300,820653561,504,503,504,503,3146
20230629,122200,819071122,503,503,503,503,94
20230629,122100,819023840,502,502,502,502,2000
20230629,122000,818019840,503,503,503,503,101
20230629,121900,817969037,503,503,503,503,674
20230629,121800,817630015,504,503,504,503,220
20230629,121700,817519155,503,503,503,503,231
20230629,121600,817402962,503,503,503,503,500
20230629,121500,817151462,503,503,503,503,3503
20230629,121400,815389453,502,501,502,501,811
20230629,121300,814982621,501,501,501,500,118
20230629,121200,814923551,500,500,500,500,0
20230629,121100,814923551,500,500,500,500,187
20230629,121000,814830051,499,499,499,499,2000
20230629,120900,813832051,499,501,501,499,5150
20230629,120800,811260094,501,501,501,501,901
20230629,120700,810808693,501,502,502,501,1716
20230629,120600,809947276,501,501,502,500,513
20230629,120500,809690076,501,501,501,501,323
20230629,120400,809528253,499,499,499,499,0
20230629,120300,809528253,499,500,500,499,400
20230629,120200,809328453,500,500,500,500,576
20230629,120100,809040453,500,500,500,500,104
20230629,120000,808988453,500,500,500,500,2320
20230629,115900,807828453,500,500,500,500,182
20230629,115800,807737453,502,501,502,501,203
20230629,115700,807635747,502,502,502,502,0
20230629,115600,807635747,502,501,502,501,204
20230629,115500,807533493,502,502,502,502,3119
20230629,115400,805967755,502,502,502,500,260
20230629,115300,805837751,499,499,500,499,6994
20230629,115200,802342795,500,500,500,500,121
20230629,115100,802282295,500,500,500,500,211
20230629,115000,802176795,500,500,500,500,101
20230629,114900,802126295,500,500,500,500,0
20230629,114800,802126295,500,500,500,500,893
20230629,114700,801679795,500,500,500,500,2283
20230629,114600,800538295,500,500,500,499,2783
20230629,114500,799147795,499,499,499,499,2001
20230629,114400,798149296,500,500,500,500,14
20230629,114300,798142296,500,499,500,498,3457
20230629,114200,796414706,498,498,498,498,2000
20230629,114100,795418706,498,498,498,498,530
20230629,114000,795154766,500,498,500,498,2
20230629,113900,795153768,497,498,498,497,3100
20230629,113800,793611865,497,499,500,497,23117
20230629,113700,782094051,499,499,500,499,6973
20230629,113600,778614521,499,500,500,499,2171
20230629,113500,777529079,500,501,502,500,28016
20230629,113400,763517269,502,500,502,500,326
20230629,113300,763353938,500,500,501,500,3
20230629,113200,763352437,501,500,501,500,571
20230629,113100,763066866,501,501,501,501,5621
20230629,113000,760250745,502,502,502,501,4
20230629,112900,760248739,501,502,502,501,2
20230629,112800,760247736,501,501,502,501,8021
20230629,112700,756229214,502,501,502,501,2
20230629,112600,756228211,502,502,502,501,402
20230629,112500,756026408,502,502,502,501,5
20230629,112400,756023900,501,501,502,501,3
20230629,112300,756022396,502,502,502,501,5001
20230629,112200,753515272,503,503,503,503,8
20230629,112100,753511248,502,502,503,502,1076
20230629,112000,752971095,502,502,502,502,0
20230629,111900,752971095,502,503,503,502,2235
20230629,111800,751846901,502,502,502,501,3388
20230629,111700,750146135,501,502,502,501,7
20230629,111600,750142622,502,502,502,502,1
20230629,111500,750142120,501,501,501,501,14
20230629,111400,750135106,501,501,502,501,1102
20230629,111300,749582935,501,501,501,501,2962
20230629,111200,748098973,502,501,502,501,265
20230629,111100,747966206,501,501,501,501,1684
20230629,111000,747122522,502,501,502,501,164
20230629,110900,747040355,501,501,501,501,4393
20230629,110800,744839462,501,502,502,501,13
20230629,110700,744832947,501,501,501,501,2610
20230629,110600,743525337,502,501,502,500,8465
20230629,110500,739289310,502,502,502,502,0
20230629,110400,739289310,502,502,502,502,20
20230629,110300,739279270,501,502,502,501,3100
20230629,110200,737726070,502,503,503,502,1120
20230629,110100,737163820,503,503,503,503,143
20230629,110000,737091891,503,503,503,501,8467
20230629,105900,732849795,503,504,504,503,7080
20230629,105800,729287275,507,507,507,507,0
20230629,105700,729287275,507,506,507,506,1307
20230629,105600,728625932,506,506,506,506,105
20230629,105500,728572802,506,504,506,504,138
20230629,105400,728503048,506,506,506,506,1
20230629,105300,728502542,506,505,506,504,3502
20230629,105200,726737480,506,505,506,505,81
20230629,105100,726696573,506,506,507,506,1165
20230629,105000,726107082,506,505,506,505,2193
20230629,104900,724997502,505,505,505,505,1636
20230629,104800,724171322,505,505,505,504,125
20230629,104700,724108206,505,504,505,504,5
20230629,104600,724105685,505,503,505,503,139
20230629,104500,724035749,503,502,503,502,9538
20230629,104400,719239293,503,502,503,502,5806
20230629,104300,716324679,502,501,502,501,3508
20230629,104200,714566142,501,501,501,501,1437
20230629,104100,713846205,501,501,501,501,161
20230629,104000,713765544,501,501,501,501,4
20230629,103900,713763540,502,502,502,502,0
20230629,103800,713763540,502,500,502,500,9487
20230629,103700,709020015,501,501,501,500,6557
20230629,103600,705741468,501,500,501,500,8115
20230629,103500,701683966,502,502,502,502,1
20230629,103400,701683464,501,501,502,501,4851
20230629,103300,699253111,502,502,502,502,0
20230629,103200,699253111,502,502,502,501,183
20230629,103100,699161376,502,502,502,501,4991
20230629,103000,696658981,503,503,503,502,17
20230629,102900,696650431,503,502,503,502,6075
20230629,102800,693600717,503,503,503,502,114
20230629,102700,693543385,503,502,503,502,124
20230629,102600,693481136,502,503,504,502,57
20230629,102500,693452465,503,503,503,503,1289
20230629,102400,692804098,504,504,504,504,2549
20230629,102300,691519402,504,504,504,504,450
20230629,102200,691292602,504,502,504,502,1001
20230629,102100,690789698,504,503,504,501,3685
20230629,102000,688937764,504,503,504,503,71
20230629,101900,688902049,503,502,503,502,3
20230629,101800,688900542,503,503,503,503,5035
20230629,101700,686367937,504,503,504,503,3309
20230629,101600,684703509,503,503,503,501,33
20230629,101500,684686922,503,501,503,500,2673
20230629,101400,683348437,503,502,503,501,1672
20230629,101300,682509491,502,503,503,502,701
20230629,101200,682156988,500,502,504,500,14731
20230629,101100,674773919,503,503,503,502,308
20230629,101000,674619196,500,500,503,500,2292
20230629,100900,673473193,500,503,503,500,7541
20230629,100800,669702466,504,502,504,500,12303
20230629,100700,663549232,502,502,502,502,1
20230629,100600,663548730,502,502,502,502,1000
20230629,100500,663046730,500,500,501,500,16779
20230629,100400,654656991,502,500,503,500,8755
20230629,100300,650268381,500,503,503,500,603
20230629,100200,649965093,503,502,504,501,15024
20230629,100100,642424279,501,501,501,501,105
20230629,100000,642371674,501,500,501,500,6018
20230629,095900,639356661,500,500,500,499,13
20230629,095800,639350164,499,500,500,499,2024
20230629,095700,638338175,499,499,500,499,4398
20230629,095600,636141471,499,498,499,498,7572
20230629,095500,632366119,497,496,501,496,82
20230629,095400,632325287,496,502,502,496,78536
20230629,095300,593134872,502,503,504,502,7447
20230629,095200,589395892,501,504,505,501,20055
20230629,095100,579322910,503,505,505,503,14584
20230629,095000,571968203,506,505,506,505,4813
20230629,094900,569537633,506,503,506,503,4623
20230629,094800,567209013,503,503,504,503,2710
20230629,094700,565843602,503,503,503,503,5000
20230629,094600,563328602,506,506,506,502,1384
20230629,094500,562632992,506,502,507,502,2049
20230629,094400,561602538,502,501,505,500,29941
20230629,094300,546556061,501,505,505,501,3954
20230629,094200,544569869,503,504,504,503,7768
20230629,094100,540656920,503,505,505,503,7599
20230629,094000,536831025,504,507,507,504,8020
20230629,093900,532788421,505,506,506,505,6635
20230629,093800,529436960,505,508,508,505,1714
20230629,093700,528568619,509,507,509,507,2117
20230629,093600,527495242,505,507,507,505,4805
20230629,093500,525066270,507,507,510,507,23015
20230629,093400,513382161,508,504,508,504,13418
20230629,093300,506581262,504,503,504,502,8713
20230629,093200,502197851,503,503,503,501,814
20230629,093100,501789013,501,500,503,500,12114
20230629,093000,495731882,500,500,503,500,5813
20230629,092900,492824022,500,502,504,499,12285
20230629,092800,486681435,501,499,502,499,10165
20230629,092700,481596178,498,500,500,497,10002
20230629,092600,476620419,497,500,500,497,13361
20230629,092500,469959865,500,500,500,497,4495
20230629,092400,467723339,497,500,502,494,61325
20230629,092300,437198672,497,496,500,495,10753
20230629,092200,431846936,495,496,496,493,2032
20230629,092100,430843391,494,495,499,491,71513
20230629,092000,395533130,495,498,500,495,77164
20230629,091900,357200900,498,496,499,495,16313
20230629,091800,349094330,496,497,499,495,20666
20230629,091700,338828449,497,495,500,495,14449
20230629,091600,331631848,495,502,503,494,133267
20230629,091500,265359965,502,505,505,502,8212
20230629,091400,261222710,505,500,505,500,5099
20230629,091300,258656472,502,501,502,498,16910
20230629,091200,250210701,503,505,505,500,12990
20230629,091100,243692497,505,507,507,497,48140
20230629,091000,219527144,507,504,507,501,19270
20230629,090900,209814251,504,516,516,500,129440
20230629,090800,144584076,516,512,516,510,7964
20230629,090700,140516397,511,510,516,509,26922
20230629,090600,126789309,510,510,517,510,38438
20230629,090500,107179618,510,514,517,504,19985
20230629,090400,96969688,515,522,522,515,79606
20230629,090300,55760806,522,525,529,521,40005
20230629,090200,34867692,530,532,532,524,42640
20230629,090100,12477636,533,533,533,533,1006
20230629,090000,11941438,534,527,534,527,22656