KissMeData/031820/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190400,3397545748,850,850,850,850,184516
20230630,190300,3397545748,850,850,850,850,0
20230630,190200,3397545748,850,850,850,850,0
20230630,190100,3397545748,850,850,850,850,0
20230630,190000,3397545748,850,850,850,850,0
20230630,185900,3397545748,850,850,850,850,0
20230630,185800,3397545748,850,850,850,850,0
20230630,185700,3397545748,850,850,850,850,0
20230630,185600,3397545748,850,850,850,850,0
20230630,185500,3397545748,850,850,850,850,0
20230630,185400,3397545748,850,850,850,850,0
20230630,185300,3397545748,850,850,850,850,0
20230630,185200,3397545748,850,850,850,850,0
20230630,185100,3397545748,850,850,850,850,0
20230630,185000,3397545748,850,850,850,850,0
20230630,184900,3397545748,850,850,850,850,0
20230630,184800,3397545748,850,850,850,850,0
20230630,184700,3397545748,850,850,850,850,0
20230630,184600,3397545748,850,850,850,850,0
20230630,184500,3397545748,850,850,850,850,0
20230630,184400,3397545748,850,850,850,850,0
20230630,184300,3397545748,850,850,850,850,0
20230630,184200,3397545748,850,850,850,850,0
20230630,184100,3397545748,850,850,850,850,0
20230630,184000,3397545748,850,850,850,850,0
20230630,183900,3397545748,850,850,850,850,0
20230630,183800,3397545748,850,850,850,850,0
20230630,183700,3397545748,850,850,850,850,0
20230630,183600,3397545748,850,850,850,850,0
20230630,183500,3397545748,850,850,850,850,0
20230630,183400,3397545748,850,850,850,850,184516
20230630,183300,3397545748,850,850,850,850,0
20230630,183200,3397545748,850,850,850,850,0
20230630,183100,3397545748,850,850,850,850,0
20230630,183000,3397545748,850,850,850,850,0
20230630,182900,3397545748,850,850,850,850,0
20230630,182800,3397545748,850,850,850,850,0
20230630,182700,3397545748,850,850,850,850,0
20230630,182600,3397545748,850,850,850,850,0
20230630,182500,3397545748,850,850,850,850,0
20230630,182400,3397545748,850,850,850,850,0
20230630,182300,3397545748,850,850,850,850,0
20230630,182200,3397545748,850,850,850,850,0
20230630,182100,3397545748,850,850,850,850,0
20230630,182000,3397545748,850,850,850,850,0
20230630,181900,3397545748,850,850,850,850,0
20230630,181800,3397545748,850,850,850,850,0
20230630,181700,3397545748,850,850,850,850,0
20230630,181600,3397545748,850,850,850,850,0
20230630,181500,3397545748,850,850,850,850,0
20230630,181400,3397545748,850,850,850,850,0
20230630,181300,3397545748,850,850,850,850,0
20230630,181200,3397545748,850,850,850,850,0
20230630,181100,3397545748,850,850,850,850,0
20230630,181000,3397545748,850,850,850,850,0
20230630,180900,3397545748,850,850,850,850,0
20230630,180800,3397545748,850,850,850,850,0
20230630,180700,3397545748,850,850,850,850,0
20230630,180600,3397545748,850,850,850,850,0
20230630,180500,3397545748,850,850,850,850,0
20230630,180400,3397545748,850,850,850,850,184516
20230630,180300,3397545748,850,850,850,850,0
20230630,180200,3397545748,850,850,850,850,0
20230630,180100,3397545748,850,850,850,850,0
20230630,180000,3397545748,850,850,850,850,0
20230630,175900,3397545748,850,850,850,850,0
20230630,175800,3397545748,850,850,850,850,0
20230630,175700,3397545748,850,850,850,850,0
20230630,175600,3397545748,850,850,850,850,0
20230630,175500,3397545748,850,850,850,850,0
20230630,175400,3397545748,850,850,850,850,0
20230630,175300,3397545748,850,850,850,850,0
20230630,175200,3397545748,850,850,850,850,0
20230630,175100,3397545748,850,850,850,850,0
20230630,175000,3397545748,850,850,850,850,0
20230630,174900,3397545748,850,850,850,850,0
20230630,174800,3397545748,850,850,850,850,0
20230630,174700,3397545748,850,850,850,850,0
20230630,174600,3397545748,850,850,850,850,0
20230630,174500,3397545748,850,850,850,850,0
20230630,174400,3397545748,850,850,850,850,0
20230630,174300,3397545748,850,850,850,850,0
20230630,174200,3397545748,850,850,850,850,0
20230630,174100,3397545748,850,850,850,850,0
20230630,174000,3397545748,850,850,850,850,0
20230630,173900,3397545748,850,850,850,850,0
20230630,173800,3397545748,850,850,850,850,0
20230630,173700,3397545748,850,850,850,850,0
20230630,173600,3397545748,850,850,850,850,0
20230630,173500,3397545748,850,850,850,850,0
20230630,173400,3397545748,850,850,850,850,184516
20230630,173300,3397545748,850,850,850,850,0
20230630,173200,3397545748,850,850,850,850,0
20230630,173100,3397545748,850,850,850,850,0
20230630,173000,3397545748,850,850,850,850,0
20230630,172900,3397545748,850,850,850,850,0
20230630,172800,3397545748,850,850,850,850,0
20230630,172700,3397545748,850,850,850,850,0
20230630,172600,3397545748,850,850,850,850,0
20230630,172500,3397545748,850,850,850,850,0
20230630,172400,3397545748,850,850,850,850,0
20230630,172300,3397545748,850,850,850,850,0
20230630,172200,3397545748,850,850,850,850,0
20230630,172100,3397545748,850,850,850,850,0
20230630,172000,3397545748,850,850,850,850,0
20230630,171900,3397545748,850,850,850,850,0
20230630,171800,3397545748,850,850,850,850,0
20230630,171700,3397545748,850,850,850,850,0
20230630,171600,3397545748,850,850,850,850,0
20230630,171500,3397545748,850,850,850,850,0
20230630,171400,3397545748,850,850,850,850,0
20230630,171300,3397545748,850,850,850,850,0
20230630,171200,3397545748,850,850,850,850,0
20230630,171100,3397545748,850,850,850,850,0
20230630,171000,3397545748,850,850,850,850,0
20230630,170900,3397545748,850,850,850,850,0
20230630,170800,3397545748,850,850,850,850,0
20230630,170700,3397545748,850,850,850,850,0
20230630,170600,3397545748,850,850,850,850,0
20230630,170500,3397545748,850,850,850,850,0
20230630,170400,3397545748,850,850,850,850,184516
20230630,170300,3397545748,850,850,850,850,0
20230630,170200,3397545748,850,850,850,850,0
20230630,170100,3397545748,850,850,850,850,0
20230630,170000,3397545748,850,850,850,850,0
20230630,165900,3397545748,850,850,850,850,0
20230630,165800,3397545748,850,850,850,850,0
20230630,165700,3397545748,850,850,850,850,0
20230630,165600,3397545748,850,850,850,850,0
20230630,165500,3397545748,850,850,850,850,0
20230630,165400,3397545748,850,850,850,850,0
20230630,165300,3397545748,850,850,850,850,0
20230630,165200,3397545748,850,850,850,850,0
20230630,165100,3397545748,850,850,850,850,0
20230630,165000,3397545748,850,850,850,850,0
20230630,164900,3397545748,850,850,850,850,0
20230630,164800,3397545748,850,850,850,850,0
20230630,164700,3397545748,850,850,850,850,0
20230630,164600,3397545748,850,850,850,850,0
20230630,164500,3397545748,850,850,850,850,0
20230630,164400,3397545748,850,850,850,850,0
20230630,164300,3397545748,850,850,850,850,0
20230630,164200,3397545748,850,850,850,850,0
20230630,164100,3397545748,850,850,850,850,0
20230630,164000,3397545748,850,850,850,850,0
20230630,163900,3397545748,850,850,850,850,0
20230630,163800,3397545748,850,850,850,850,0
20230630,163700,3397545748,850,850,850,850,0
20230630,163600,3397545748,850,850,850,850,0
20230630,163500,3397545748,850,850,850,850,0
20230630,163400,3397545748,850,850,850,850,184516
20230630,163300,3397545748,850,850,850,850,0
20230630,163200,3397545748,850,850,850,850,0
20230630,163100,3397545748,850,850,850,850,0
20230630,163000,3397545748,850,850,850,850,0
20230630,162900,3397545748,850,850,850,850,0
20230630,162800,3397545748,850,850,850,850,0
20230630,162700,3397545748,850,850,850,850,0
20230630,162600,3397545748,850,850,850,850,0
20230630,162500,3397545748,850,850,850,850,0
20230630,162400,3397545748,850,850,850,850,0
20230630,162300,3397545748,850,850,850,850,0
20230630,162200,3397545748,850,850,850,850,0
20230630,162100,3397545748,850,850,850,850,0
20230630,162000,3397545748,850,850,850,850,0
20230630,161900,3397545748,850,850,850,850,0
20230630,161800,3397545748,850,850,850,850,0
20230630,161700,3397545748,850,850,850,850,0
20230630,161600,3397545748,850,850,850,850,0
20230630,161500,3397545748,850,850,850,850,0
20230630,161400,3397545748,850,850,850,850,0
20230630,161300,3397545748,850,850,850,850,0
20230630,161200,3397545748,850,850,850,850,0
20230630,161100,3397545748,850,850,850,850,0
20230630,161000,3397545748,850,850,850,850,0
20230630,160900,3397545748,850,850,850,850,0
20230630,160800,3397545748,850,850,850,850,0
20230630,160700,3397545748,850,850,850,850,0
20230630,160600,3397545748,850,850,850,850,0
20230630,160500,3397545748,850,850,850,850,0
20230630,160400,3397545748,850,850,850,850,184516
20230630,160300,3397545748,850,850,850,850,0
20230630,160200,3397545748,850,850,850,850,0
20230630,160100,3397545748,850,850,850,850,0
20230630,160000,3397545748,850,850,850,850,0
20230630,155900,3397545748,850,850,850,850,0
20230630,155800,3397545748,850,850,850,850,0
20230630,155700,3397545748,850,850,850,850,0
20230630,155600,3397545748,850,850,850,850,0
20230630,155500,3397545748,850,850,850,850,0
20230630,155400,3397545748,850,850,850,850,0
20230630,155300,3397545748,850,850,850,850,0
20230630,155200,3397545748,850,850,850,850,0
20230630,155100,3397545748,850,850,850,850,0
20230630,155000,3397545748,850,850,850,850,0
20230630,154900,3397545748,850,850,850,850,0
20230630,154800,3397545748,850,850,850,850,0
20230630,154700,3397545748,850,850,850,850,0
20230630,154600,3397545748,850,850,850,850,0
20230630,154500,3397545748,850,850,850,850,0
20230630,154400,3397545748,850,850,850,850,0
20230630,154300,3397545748,850,850,850,850,0
20230630,154200,3397545748,850,850,850,850,0
20230630,154100,3397545748,850,850,850,850,0
20230630,154000,3397545748,850,850,850,850,0
20230630,153900,3397545748,850,850,850,850,0
20230630,153800,3397545748,850,850,850,850,0
20230630,153700,3397545748,850,850,850,850,0
20230630,153600,3397545748,850,850,850,850,0
20230630,153500,3397545748,850,850,850,850,0
20230630,153400,3397545748,850,850,850,850,184516
20230630,153300,3397545748,850,850,850,850,0
20230630,153200,3397545748,850,850,850,850,0
20230630,153100,3397545748,850,850,850,850,0
20230630,153000,3397545748,850,850,850,850,184516
20230630,152900,3240707148,854,854,854,854,0
20230630,152800,3240707148,854,854,854,854,0
20230630,152700,3240707148,854,854,854,854,0
20230630,152600,3240707148,854,854,854,854,0
20230630,152500,3240707148,854,854,854,854,0
20230630,152400,3240707148,854,854,854,854,0
20230630,152300,3240707148,854,854,854,854,0
20230630,152200,3240707148,854,854,854,854,0
20230630,152100,3240707148,854,854,854,854,0
20230630,152000,3240707148,854,854,854,854,0
20230630,151900,3240707148,854,854,855,853,27585
20230630,151800,3217170589,854,853,855,853,20203
20230630,151700,3199927619,854,854,854,853,25585
20230630,151600,3178092003,854,855,855,854,5337
20230630,151500,3173533913,855,855,855,854,9531
20230630,151400,3165391237,855,856,856,854,981
20230630,151300,3164552456,855,856,856,855,3666
20230630,151200,3161415410,855,855,855,855,13645
20230630,151100,3149748935,855,855,856,855,7543
20230630,151000,3143299669,854,854,855,854,7460
20230630,150900,3136927068,854,856,856,854,6299
20230630,150800,3131542189,856,854,856,854,8609
20230630,150700,3124187496,853,853,854,852,17451
20230630,150600,3109309612,853,853,853,853,13537
20230630,150500,3097762551,853,853,854,852,30986
20230630,150400,3071333560,853,853,854,853,32740
20230630,150300,3043406290,853,854,854,853,28620
20230630,150200,3018993337,853,856,856,853,11022
20230630,150100,3009577098,856,856,856,856,56
20230630,150000,3009529162,856,856,857,856,553
20230630,145900,3009055771,856,856,857,854,24187
20230630,145800,2988366362,856,856,856,856,1508
20230630,145700,2987075514,856,855,856,855,9129
20230630,145600,2979270029,855,855,855,854,5497
20230630,145500,2974570153,854,855,855,854,5963
20230630,145400,2969475288,856,855,856,855,4687
20230630,145300,2965466712,855,855,855,855,82
20230630,145200,2965396602,855,855,855,854,13064
20230630,145100,2954229395,855,856,857,855,2583
20230630,145000,2952020237,856,855,856,855,9306
20230630,144900,2944054317,855,856,856,855,3123
20230630,144800,2941383152,856,855,856,854,3896
20230630,144700,2938054607,856,855,856,855,587
20230630,144600,2937552145,855,856,856,854,21342
20230630,144500,2919313800,856,855,856,855,859
20230630,144400,2918578854,855,855,856,855,1257
20230630,144300,2917504114,856,856,856,855,5083
20230630,144200,2913157097,855,855,855,855,343
20230630,144100,2912863832,855,855,855,855,1
20230630,144000,2912862977,855,856,856,855,14517
20230630,143900,2900448330,856,856,856,856,11293
20230630,143800,2890781522,856,855,856,855,420
20230630,143700,2890422122,854,856,856,854,13161
20230630,143600,2879166972,856,856,856,855,20017
20230630,143500,2862050219,856,856,856,856,682
20230630,143400,2861466427,856,857,857,856,1178
20230630,143300,2860458016,856,856,856,856,6444
20230630,143200,2854941952,856,856,857,856,7562
20230630,143100,2848468842,856,858,858,856,5298
20230630,143000,2843930856,858,857,858,856,3801
20230630,142900,2840674588,857,857,857,856,684
20230630,142800,2840088410,857,857,857,856,1886
20230630,142700,2838472668,858,858,858,857,303
20230630,142600,2838212895,857,857,857,857,10278
20230630,142500,2829404649,858,858,858,858,508
20230630,142400,2828968785,858,857,858,857,557
20230630,142300,2828490891,858,857,858,857,7510
20230630,142200,2822054516,857,857,857,856,393
20230630,142100,2821717865,857,857,857,857,7633
20230630,142000,2815176384,857,857,857,857,12815
20230630,141900,2804193929,856,857,857,856,1586
20230630,141800,2802834925,857,857,857,857,6479
20230630,141700,2797282422,857,858,858,857,8471
20230630,141600,2790022755,858,858,858,858,348
20230630,141500,2789724171,858,858,858,858,503
20230630,141400,2789292597,858,857,858,857,2892
20230630,141300,2786812761,858,857,858,857,8762
20230630,141200,2779298146,857,856,857,856,2293
20230630,141100,2777335334,855,855,855,855,2500
20230630,141000,2775197834,856,856,856,856,120
20230630,140900,2775095114,856,856,856,855,2462
20230630,140800,2772987735,856,856,856,856,1
20230630,140700,2772986879,856,855,856,855,12741
20230630,140600,2762093318,856,856,856,856,1900
20230630,140500,2760466918,856,856,856,856,145
20230630,140400,2760342798,855,855,855,855,1238
20230630,140300,2759284308,855,855,855,854,1821
20230630,140200,2757727994,855,855,856,855,10259
20230630,140100,2748956496,856,856,857,856,3894
20230630,140000,2745622896,856,856,857,856,920
20230630,135900,2744835374,857,857,857,856,5572
20230630,135800,2740061170,857,856,857,855,202
20230630,135700,2739888327,857,856,857,856,16
20230630,135600,2739874629,857,858,858,856,52
20230630,135500,2739830114,856,858,858,856,1992
20230630,135400,2738124960,858,856,858,856,151
20230630,135300,2737995694,856,858,858,856,6252
20230630,135200,2732643567,858,857,858,857,1272
20230630,135100,2731553212,857,857,857,857,2022
20230630,135000,2729820358,856,857,857,856,373
20230630,134900,2729500770,857,857,857,857,10
20230630,134800,2729492200,856,857,857,856,1803
20230630,134700,2727947041,857,856,857,856,512
20230630,134600,2727508258,857,858,858,856,1564
20230630,134500,2726167998,858,858,858,858,17
20230630,134400,2726153412,858,858,858,858,5062
20230630,134300,2721810216,858,856,858,856,24072
20230630,134200,2701165870,856,856,856,856,2002
20230630,134100,2699452158,855,854,855,854,1049
20230630,134000,2698556043,855,856,856,855,2555
20230630,133900,2696371224,856,856,856,856,5003
20230630,133800,2692088656,856,855,856,855,6524
20230630,133700,2686510635,855,856,856,855,2252
20230630,133600,2684585123,856,856,856,855,2876
20230630,133500,2682123507,855,855,856,854,1302
20230630,133400,2681010696,854,856,856,854,208
20230630,133300,2680833060,856,856,856,854,4671
20230630,133200,2676843984,856,856,856,856,2422
20230630,133100,2674770752,856,854,856,854,8881
20230630,133000,2667183270,853,854,854,853,20004
20230630,132900,2650109188,854,856,856,854,6627
20230630,132800,2644448824,855,855,855,855,1341
20230630,132700,2643302269,855,855,855,855,4551
20230630,132600,2639411164,856,856,856,855,959
20230630,132500,2638590410,856,857,857,855,11077
20230630,132400,2629119435,855,856,857,855,5501
20230630,132300,2624410884,857,857,857,857,300
20230630,132200,2624153784,857,854,857,854,798
20230630,132100,2623470951,857,854,857,854,12051
20230630,132000,2613179352,854,856,856,854,8362
20230630,131900,2606029198,857,857,857,856,5338
20230630,131800,2601457532,857,857,857,857,311
20230630,131700,2601191005,857,857,857,856,6102
20230630,131600,2595965593,856,857,857,856,518
20230630,131500,2595521967,858,859,859,858,2976
20230630,131400,2592968557,858,859,859,858,3882
20230630,131300,2589634391,859,859,859,859,496
20230630,131200,2589208327,859,859,859,857,936
20230630,131100,2588405903,859,857,859,856,2070
20230630,131000,2586633845,857,857,857,857,6
20230630,130900,2586628703,859,857,859,856,3913
20230630,130800,2583276749,860,858,860,857,11701
20230630,130700,2573227206,858,858,858,858,1127
20230630,130600,2572260240,858,857,858,857,1627
20230630,130500,2570864374,856,856,856,856,2052
20230630,130400,2569107862,856,858,858,856,982
20230630,130300,2568267268,857,857,857,857,1900
20230630,130200,2566638968,857,858,858,853,23989
20230630,130100,2546124665,858,858,859,858,6032
20230630,130000,2540949199,857,857,857,856,2253
20230630,125900,2539018631,857,857,857,857,3492
20230630,125800,2536025987,857,858,858,857,220
20230630,125700,2535837247,857,857,857,857,501
20230630,125600,2535407890,857,857,857,857,308
20230630,125500,2535143934,857,856,857,856,10993
20230630,125400,2525724233,858,855,858,855,3628
20230630,125300,2522620289,856,858,858,856,8153
20230630,125200,2515631890,858,857,858,855,18546
20230630,125100,2499755439,857,857,857,857,5390
20230630,125000,2495136209,857,858,858,857,1199
20230630,124900,2494108011,858,857,859,857,1127
20230630,124800,2493140724,859,857,859,857,11350
20230630,124700,2483410595,857,857,857,857,11448
20230630,124600,2473599659,857,857,857,857,554
20230630,124500,2473124881,856,856,857,856,975
20230630,124400,2472290280,856,856,856,856,338
20230630,124300,2472000952,856,855,856,855,1206
20230630,124200,2470968652,855,855,856,855,503
20230630,124100,2470538586,856,855,856,855,1587
20230630,124000,2469181691,856,856,856,856,77
20230630,123900,2469115779,856,855,856,855,3980
20230630,123800,2465710982,855,855,855,854,1195
20230630,123700,2464689258,855,854,855,854,510
20230630,123600,2464253708,854,854,854,854,1293
20230630,123500,2463149486,854,854,854,853,10674
20230630,123400,2454043230,854,855,855,854,5429
20230630,123300,2449406364,855,855,855,855,2
20230630,123200,2449404654,856,856,856,855,10217
20230630,123100,2440668730,856,856,856,855,329
20230630,123000,2440387120,857,857,857,856,1059
20230630,122900,2439479558,857,857,857,855,4708
20230630,122800,2435448202,857,856,857,855,3637
20230630,122700,2432334914,857,857,857,856,2513
20230630,122600,2430181277,857,855,857,855,10516
20230630,122500,2421176582,856,856,856,856,8248
20230630,122400,2414116294,856,854,856,854,884
20230630,122300,2413360621,854,853,854,853,10787
20230630,122200,2404150568,853,853,854,853,1408
20230630,122100,2402949494,854,854,854,854,565
20230630,122000,2402466984,854,854,854,853,4326
20230630,121900,2398776570,854,853,854,853,4564
20230630,121800,2394883173,854,853,855,853,1505
20230630,121700,2393596406,855,856,857,855,7440
20230630,121600,2387230122,856,853,856,852,13437
20230630,121500,2375761967,853,853,854,853,9450
20230630,121400,2367701017,852,853,853,852,9785
20230630,121300,2359356847,853,853,853,852,8624
20230630,121200,2352001275,853,852,853,852,1572
20230630,121100,2350660460,852,852,853,852,904
20230630,121000,2349890246,853,854,854,852,2317
20230630,120900,2347914434,854,855,855,854,492
20230630,120800,2347494077,855,854,855,854,3012
20230630,120700,2344919123,853,852,853,852,5801
20230630,120600,2339971123,852,853,853,852,4228
20230630,120500,2336365840,853,853,853,852,13860
20230630,120400,2324543312,853,853,854,853,5161
20230630,120300,2320140969,853,852,853,852,13091
20230630,120200,2308979111,853,853,853,853,11151
20230630,120100,2299467308,852,852,852,851,2410
20230630,120000,2297414709,852,851,852,851,197
20230630,115900,2297247028,851,852,853,851,7882
20230630,115800,2290536656,853,854,854,853,5963
20230630,115700,2285450117,854,853,854,851,5849
20230630,115600,2280465505,851,852,853,850,69868
20230630,115500,2221063513,851,853,854,850,110388
20230630,115400,2127112832,853,855,855,853,38767
20230630,115300,2094025389,855,854,856,854,8334
20230630,115200,2086900719,854,857,857,854,18356
20230630,115100,2071216486,856,857,857,855,151
20230630,115000,2071087310,855,857,857,855,15964
20230630,114900,2057415104,855,858,858,855,9386
20230630,114800,2049386733,858,858,858,857,1196
20230630,114700,2048361734,858,858,858,858,1658
20230630,114600,2046939170,858,857,858,856,545
20230630,114500,2046472600,855,856,856,855,1385
20230630,114400,2045287238,856,855,856,854,7158
20230630,114300,2039171769,855,856,856,854,64255
20230630,114200,1984254168,855,860,860,855,30045
20230630,114100,1958514678,860,858,860,857,1991
20230630,114000,1956808345,860,860,860,860,42
20230630,113900,1956772225,860,861,861,858,5125
20230630,113800,1952372486,861,860,861,860,65
20230630,113700,1952316582,860,858,860,858,10805
20230630,113600,1943028584,858,858,859,858,6093
20230630,113500,1937800115,859,860,860,859,127
20230630,113400,1937691020,858,860,860,858,163
20230630,113300,1937551100,859,858,859,858,6544
20230630,113200,1931932970,859,859,859,859,30
20230630,113100,1931907200,859,859,859,859,2957
20230630,113000,1929367137,859,858,859,858,503
20230630,112900,1928935561,858,859,859,858,13
20230630,112800,1928924404,857,857,857,857,4919
20230630,112700,1924708821,859,857,859,857,3455
20230630,112600,1921743884,857,859,859,857,7830
20230630,112500,1915033560,858,859,859,858,6025
20230630,112400,1909864090,858,856,858,856,3627
20230630,112300,1906752970,856,855,856,855,5969
20230630,112200,1901645631,856,854,859,854,18282
20230630,112100,1886029758,854,859,859,854,148242
20230630,112000,1759120291,858,861,861,858,12841
20230630,111900,1748084571,861,862,862,861,4017
20230630,111800,1744625334,862,861,862,861,108
20230630,111700,1744532278,861,860,861,860,702
20230630,111600,1743927968,860,859,860,859,3866
20230630,111500,1740607040,859,859,859,859,4168
20230630,111400,1737026728,859,859,859,859,1440
20230630,111300,1735789768,859,860,860,858,3211
20230630,111200,1733034588,858,860,860,858,988
20230630,111100,1732186612,858,859,859,857,11451
20230630,111000,1722362540,859,860,860,858,149
20230630,110900,1722234421,860,862,862,857,93782
20230630,110800,1641705189,862,861,862,860,4049
20230630,110700,1638218884,861,861,861,861,646
20230630,110600,1637662678,861,860,861,860,511
20230630,110500,1637223141,861,861,861,861,2078
20230630,110400,1635433983,861,861,862,861,9029
20230630,110300,1627659801,862,862,862,861,5863
20230630,110200,1622610206,862,863,863,862,1083
20230630,110100,1621676659,861,863,863,861,2472
20230630,110000,1619546613,863,861,863,861,2694
20230630,105900,1617224910,861,862,863,860,10563
20230630,105800,1608125884,862,864,864,862,17505
20230630,105700,1593021867,863,863,863,863,6330
20230630,105600,1587559077,863,864,864,863,1632
20230630,105500,1586150659,863,862,863,861,15379
20230630,105400,1572886042,862,862,862,862,10428
20230630,105300,1563897106,862,862,863,862,1261
20230630,105200,1562809890,863,862,863,862,2402
20230630,105100,1560739316,861,862,862,861,659
20230630,105000,1560171259,863,863,863,860,3587
20230630,104900,1557079426,863,862,863,862,81
20230630,104800,1557009525,862,863,863,862,116
20230630,104700,1556909517,863,861,863,860,18073
20230630,104600,1541364345,863,860,863,860,12767
20230630,104500,1530384545,860,863,863,860,9856
20230630,104400,1521901572,860,863,863,860,122659
20230630,104300,1416328093,863,863,863,862,439
20230630,104200,1415949346,862,864,865,862,18880
20230630,104100,1399654505,864,864,864,864,5661
20230630,104000,1394763401,865,866,866,865,25407
20230630,103900,1372786251,865,864,865,863,20580
20230630,103800,1355022930,864,867,867,864,63263
20230630,103700,1300327197,867,867,868,867,21765
20230630,103600,1281456941,867,866,867,866,354
20230630,103500,1281150317,866,865,867,865,2489
20230630,103400,1278996078,866,866,866,866,1145
20230630,103300,1278004508,867,867,867,866,755
20230630,103200,1277350506,866,867,867,866,3036
20230630,103100,1274720819,867,867,867,866,7363
20230630,103000,1268342098,868,867,868,866,2963
20230630,102900,1265773087,867,864,868,863,25315
20230630,102800,1243903673,864,868,868,864,31686
20230630,102700,1216459519,868,867,868,865,1035
20230630,102600,1215562813,866,866,866,864,48510
20230630,102500,1173627910,865,866,867,865,12552
20230630,102400,1162768999,866,869,869,866,2193
20230630,102300,1160867278,869,868,869,867,2640
20230630,102200,1158575508,869,869,869,869,164
20230630,102100,1158432992,868,869,869,868,94
20230630,102000,1158351329,868,868,868,867,50
20230630,101900,1158307947,867,868,868,867,659
20230630,101800,1157736085,868,869,869,868,54
20230630,101700,1157689163,870,866,870,865,11669
20230630,101600,1147584242,866,868,868,866,861
20230630,101500,1146838018,868,871,871,868,1865
20230630,101400,1145218499,870,869,870,867,2258
20230630,101300,1143255088,869,868,869,866,3159
20230630,101200,1140514499,868,868,868,868,5874
20230630,101100,1135415867,869,869,869,869,1662
20230630,101000,1133971589,869,866,869,865,10729
20230630,100900,1124664552,866,867,869,866,2240
20230630,100800,1122723854,867,868,869,867,2255
20230630,100700,1120767031,869,869,869,868,748
20230630,100600,1120117718,869,869,869,865,90125
20230630,100500,1042077523,869,868,869,866,14976
20230630,100400,1029098286,869,870,870,868,620
20230630,100300,1028560041,870,870,870,868,6864
20230630,100200,1022589622,870,869,870,869,1254
20230630,100100,1021499882,868,869,869,868,11741
20230630,100000,1011305733,872,870,872,868,1000
20230630,095900,1010435533,872,869,872,867,4700
20230630,095800,1006354423,869,869,869,866,2583
20230630,095700,1004114750,866,867,868,866,24032
20230630,095600,983280332,867,869,869,867,9066
20230630,095500,975419135,868,869,870,868,374
20230630,095400,975094257,868,870,870,868,5495
20230630,095300,970322000,872,873,873,868,6791
20230630,095200,964411484,874,873,874,870,825
20230630,095100,963692482,873,874,874,869,2558
20230630,095000,961466033,874,875,875,874,270
20230630,094900,961230048,875,875,875,870,18118
20230630,094800,945423540,875,872,875,872,10173
20230630,094700,936536238,872,874,874,870,4206
20230630,094600,932873198,874,876,876,871,6437
20230630,094500,927247912,876,874,876,873,3278
20230630,094400,924381951,872,873,873,872,10970
20230630,094300,914816091,872,874,874,872,4609
20230630,094200,910791446,874,877,877,874,14638
20230630,094100,897980995,877,878,878,877,3092
20230630,094000,895268745,878,877,879,875,2472
20230630,093900,893099778,877,872,877,871,10568
20230630,093800,883863006,872,872,872,869,6101
20230630,093700,878547881,872,869,872,869,26026
20230630,093600,855918146,869,869,869,866,872
20230630,093500,855161863,866,869,869,866,856
20230630,093400,854420402,869,868,869,865,18609
20230630,093300,838306916,866,866,868,866,6035
20230630,093200,833069477,868,869,869,866,14678
20230630,093100,820340445,869,865,869,865,16890
20230630,093000,805728053,863,862,868,862,2781
20230630,092900,803318489,865,862,865,862,13796
20230630,092800,791426197,861,863,863,861,14005
20230630,092700,779353588,865,865,865,862,13631
20230630,092600,767591843,864,865,866,863,4911
20230630,092500,763349005,863,868,868,862,11782
20230630,092400,753179967,868,870,870,865,6540
20230630,092300,747512077,870,869,870,869,3222
20230630,092200,744708980,868,868,868,863,19457
20230630,092100,727865524,868,871,872,868,24498
20230630,092000,706559567,874,874,874,871,3379
20230630,091900,703608694,871,875,878,869,18625
20230630,091800,687369863,878,878,884,876,25561
20230630,091700,664953839,873,870,878,868,24584
20230630,091600,643480035,869,865,869,864,10689
20230630,091500,634216843,864,862,864,862,9322
20230630,091400,626178761,862,857,862,856,34548
20230630,091300,596532106,857,858,859,857,49908
20230630,091200,553725739,859,862,862,858,35256
20230630,091100,523403397,863,858,863,857,34327
20230630,091000,493921087,857,860,861,857,24441
20230630,090900,472944801,860,859,861,856,99695
20230630,090800,387441882,858,862,864,858,80851
20230630,090700,317934566,864,862,865,860,102258
20230630,090600,229874528,862,874,874,862,57063
20230630,090500,180476344,874,875,875,871,37429
20230630,090400,147776888,873,877,877,872,38511
20230630,090300,114121361,877,880,882,877,11622
20230630,090200,103914578,878,876,890,873,30294
20230630,090100,77305498,876,874,877,873,25933
20230630,090000,54636055,877,875,877,871,59086