KissMeData/083640/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,386517662,669,669,669,669,5885
20230630,193700,386517662,669,669,669,669,0
20230630,193600,386517662,669,669,669,669,0
20230630,193500,386517662,669,669,669,669,0
20230630,193400,386517662,669,669,669,669,0
20230630,193300,386517662,669,669,669,669,0
20230630,193200,386517662,669,669,669,669,0
20230630,193100,386517662,669,669,669,669,0
20230630,193000,386517662,669,669,669,669,0
20230630,192900,386517662,669,669,669,669,0
20230630,192800,386517662,669,669,669,669,0
20230630,192700,386517662,669,669,669,669,0
20230630,192600,386517662,669,669,669,669,0
20230630,192500,386517662,669,669,669,669,0
20230630,192400,386517662,669,669,669,669,0
20230630,192300,386517662,669,669,669,669,0
20230630,192200,386517662,669,669,669,669,0
20230630,192100,386517662,669,669,669,669,0
20230630,192000,386517662,669,669,669,669,0
20230630,191900,386517662,669,669,669,669,0
20230630,191800,386517662,669,669,669,669,0
20230630,191700,386517662,669,669,669,669,0
20230630,191600,386517662,669,669,669,669,0
20230630,191500,386517662,669,669,669,669,0
20230630,191400,386517662,669,669,669,669,0
20230630,191300,386517662,669,669,669,669,0
20230630,191200,386517662,669,669,669,669,0
20230630,191100,386517662,669,669,669,669,0
20230630,191000,386517662,669,669,669,669,0
20230630,190900,386517662,669,669,669,669,0
20230630,190800,386517662,669,669,669,669,5885
20230630,190700,386517662,669,669,669,669,0
20230630,190600,386517662,669,669,669,669,0
20230630,190500,386517662,669,669,669,669,0
20230630,190400,386517662,669,669,669,669,0
20230630,190300,386517662,669,669,669,669,0
20230630,190200,386517662,669,669,669,669,0
20230630,190100,386517662,669,669,669,669,0
20230630,190000,386517662,669,669,669,669,0
20230630,185900,386517662,669,669,669,669,0
20230630,185800,386517662,669,669,669,669,0
20230630,185700,386517662,669,669,669,669,0
20230630,185600,386517662,669,669,669,669,0
20230630,185500,386517662,669,669,669,669,0
20230630,185400,386517662,669,669,669,669,0
20230630,185300,386517662,669,669,669,669,0
20230630,185200,386517662,669,669,669,669,0
20230630,185100,386517662,669,669,669,669,0
20230630,185000,386517662,669,669,669,669,0
20230630,184900,386517662,669,669,669,669,0
20230630,184800,386517662,669,669,669,669,0
20230630,184700,386517662,669,669,669,669,0
20230630,184600,386517662,669,669,669,669,0
20230630,184500,386517662,669,669,669,669,0
20230630,184400,386517662,669,669,669,669,0
20230630,184300,386517662,669,669,669,669,0
20230630,184200,386517662,669,669,669,669,0
20230630,184100,386517662,669,669,669,669,0
20230630,184000,386517662,669,669,669,669,0
20230630,183900,386517662,669,669,669,669,0
20230630,183800,386517662,669,669,669,669,5885
20230630,183700,386517662,669,669,669,669,0
20230630,183600,386517662,669,669,669,669,0
20230630,183500,386517662,669,669,669,669,0
20230630,183400,386517662,669,669,669,669,0
20230630,183300,386517662,669,669,669,669,0
20230630,183200,386517662,669,669,669,669,0
20230630,183100,386517662,669,669,669,669,0
20230630,183000,386517662,669,669,669,669,0
20230630,182900,386517662,669,669,669,669,0
20230630,182800,386517662,669,669,669,669,0
20230630,182700,386517662,669,669,669,669,0
20230630,182600,386517662,669,669,669,669,0
20230630,182500,386517662,669,669,669,669,0
20230630,182400,386517662,669,669,669,669,0
20230630,182300,386517662,669,669,669,669,0
20230630,182200,386517662,669,669,669,669,0
20230630,182100,386517662,669,669,669,669,0
20230630,182000,386517662,669,669,669,669,0
20230630,181900,386517662,669,669,669,669,0
20230630,181800,386517662,669,669,669,669,0
20230630,181700,386517662,669,669,669,669,0
20230630,181600,386517662,669,669,669,669,0
20230630,181500,386517662,669,669,669,669,0
20230630,181400,386517662,669,669,669,669,0
20230630,181300,386517662,669,669,669,669,0
20230630,181200,386517662,669,669,669,669,0
20230630,181100,386517662,669,669,669,669,0
20230630,181000,386517662,669,669,669,669,0
20230630,180900,386517662,669,669,669,669,0
20230630,180800,386517662,669,669,669,669,5885
20230630,180700,386517662,669,669,669,669,0
20230630,180600,386517662,669,669,669,669,0
20230630,180500,386517662,669,669,669,669,0
20230630,180400,386517662,669,669,669,669,0
20230630,180300,386517662,669,669,669,669,0
20230630,180200,386517662,669,669,669,669,0
20230630,180100,386517662,669,669,669,669,0
20230630,180000,386517662,669,669,669,669,0
20230630,175900,386517662,669,669,669,669,0
20230630,175800,386517662,669,669,669,669,0
20230630,175700,386517662,669,669,669,669,0
20230630,175600,386517662,669,669,669,669,0
20230630,175500,386517662,669,669,669,669,0
20230630,175400,386517662,669,669,669,669,0
20230630,175300,386517662,669,669,669,669,0
20230630,175200,386517662,669,669,669,669,0
20230630,175100,386517662,669,669,669,669,0
20230630,175000,386517662,669,669,669,669,0
20230630,174900,386517662,669,669,669,669,0
20230630,174800,386517662,669,669,669,669,0
20230630,174700,386517662,669,669,669,669,0
20230630,174600,386517662,669,669,669,669,0
20230630,174500,386517662,669,669,669,669,0
20230630,174400,386517662,669,669,669,669,0
20230630,174300,386517662,669,669,669,669,0
20230630,174200,386517662,669,669,669,669,0
20230630,174100,386517662,669,669,669,669,0
20230630,174000,386517662,669,669,669,669,0
20230630,173900,386517662,669,669,669,669,0
20230630,173800,386517662,669,669,669,669,5885
20230630,173700,386517662,669,669,669,669,0
20230630,173600,386517662,669,669,669,669,0
20230630,173500,386517662,669,669,669,669,0
20230630,173400,386517662,669,669,669,669,0
20230630,173300,386517662,669,669,669,669,0
20230630,173200,386517662,669,669,669,669,0
20230630,173100,386517662,669,669,669,669,0
20230630,173000,386517662,669,669,669,669,0
20230630,172900,386517662,669,669,669,669,0
20230630,172800,386517662,669,669,669,669,0
20230630,172700,386517662,669,669,669,669,0
20230630,172600,386517662,669,669,669,669,0
20230630,172500,386517662,669,669,669,669,0
20230630,172400,386517662,669,669,669,669,0
20230630,172300,386517662,669,669,669,669,0
20230630,172200,386517662,669,669,669,669,0
20230630,172100,386517662,669,669,669,669,0
20230630,172000,386517662,669,669,669,669,0
20230630,171900,386517662,669,669,669,669,0
20230630,171800,386517662,669,669,669,669,0
20230630,171700,386517662,669,669,669,669,0
20230630,171600,386517662,669,669,669,669,0
20230630,171500,386517662,669,669,669,669,0
20230630,171400,386517662,669,669,669,669,0
20230630,171300,386517662,669,669,669,669,0
20230630,171200,386517662,669,669,669,669,0
20230630,171100,386517662,669,669,669,669,0
20230630,171000,386517662,669,669,669,669,0
20230630,170900,386517662,669,669,669,669,0
20230630,170800,386517662,669,669,669,669,5885
20230630,170700,386517662,669,669,669,669,0
20230630,170600,386517662,669,669,669,669,0
20230630,170500,386517662,669,669,669,669,0
20230630,170400,386517662,669,669,669,669,0
20230630,170300,386517662,669,669,669,669,0
20230630,170200,386517662,669,669,669,669,0
20230630,170100,386517662,669,669,669,669,0
20230630,170000,386517662,669,669,669,669,0
20230630,165900,386517662,669,669,669,669,0
20230630,165800,386517662,669,669,669,669,0
20230630,165700,386517662,669,669,669,669,0
20230630,165600,386517662,669,669,669,669,0
20230630,165500,386517662,669,669,669,669,0
20230630,165400,386517662,669,669,669,669,0
20230630,165300,386517662,669,669,669,669,0
20230630,165200,386517662,669,669,669,669,0
20230630,165100,386517662,669,669,669,669,0
20230630,165000,386517662,669,669,669,669,0
20230630,164900,386517662,669,669,669,669,0
20230630,164800,386517662,669,669,669,669,0
20230630,164700,386517662,669,669,669,669,0
20230630,164600,386517662,669,669,669,669,0
20230630,164500,386517662,669,669,669,669,0
20230630,164400,386517662,669,669,669,669,0
20230630,164300,386517662,669,669,669,669,0
20230630,164200,386517662,669,669,669,669,0
20230630,164100,386517662,669,669,669,669,0
20230630,164000,386517662,669,669,669,669,0
20230630,163900,386517662,669,669,669,669,0
20230630,163800,386517662,669,669,669,669,5885
20230630,163700,386517662,669,669,669,669,0
20230630,163600,386517662,669,669,669,669,0
20230630,163500,386517662,669,669,669,669,0
20230630,163400,386517662,669,669,669,669,0
20230630,163300,386517662,669,669,669,669,0
20230630,163200,386517662,669,669,669,669,0
20230630,163100,386517662,669,669,669,669,0
20230630,163000,386517662,669,669,669,669,0
20230630,162900,386517662,669,669,669,669,0
20230630,162800,386517662,669,669,669,669,0
20230630,162700,386517662,669,669,669,669,0
20230630,162600,386517662,669,669,669,669,0
20230630,162500,386517662,669,669,669,669,0
20230630,162400,386517662,669,669,669,669,0
20230630,162300,386517662,669,669,669,669,0
20230630,162200,386517662,669,669,669,669,0
20230630,162100,386517662,669,669,669,669,0
20230630,162000,386517662,669,669,669,669,0
20230630,161900,386517662,669,669,669,669,0
20230630,161800,386517662,669,669,669,669,0
20230630,161700,386517662,669,669,669,669,0
20230630,161600,386517662,669,669,669,669,0
20230630,161500,386517662,669,669,669,669,0
20230630,161400,386517662,669,669,669,669,0
20230630,161300,386517662,669,669,669,669,0
20230630,161200,386517662,669,669,669,669,0
20230630,161100,386517662,669,669,669,669,0
20230630,161000,386517662,669,669,669,669,0
20230630,160900,386517662,669,669,669,669,0
20230630,160800,386517662,669,669,669,669,5885
20230630,160700,386517662,669,669,669,669,0
20230630,160600,386517662,669,669,669,669,0
20230630,160500,386517662,669,669,669,669,0
20230630,160400,386517662,669,669,669,669,0
20230630,160300,386517662,669,669,669,669,0
20230630,160200,386517662,669,669,669,669,0
20230630,160100,386517662,669,669,669,669,0
20230630,160000,386517662,669,669,669,669,0
20230630,155900,386517662,669,669,669,669,0
20230630,155800,386517662,669,669,669,669,0
20230630,155700,386517662,669,669,669,669,0
20230630,155600,386517662,669,669,669,669,0
20230630,155500,386517662,669,669,669,669,0
20230630,155400,386517662,669,669,669,669,0
20230630,155300,386517662,669,669,669,669,0
20230630,155200,386517662,669,669,669,669,0
20230630,155100,386517662,669,669,669,669,0
20230630,155000,386517662,669,669,669,669,0
20230630,154900,386517662,669,669,669,669,0
20230630,154800,386517662,669,669,669,669,0
20230630,154700,386517662,669,669,669,669,0
20230630,154600,386517662,669,669,669,669,0
20230630,154500,386517662,669,669,669,669,0
20230630,154400,386517662,669,669,669,669,0
20230630,154300,386517662,669,669,669,669,0
20230630,154200,386517662,669,669,669,669,0
20230630,154100,386517662,669,669,669,669,0
20230630,154000,386517662,669,669,669,669,0
20230630,153900,386517662,669,669,669,669,0
20230630,153800,386517662,669,669,669,669,5885
20230630,153700,386517662,669,669,669,669,0
20230630,153600,386517662,669,669,669,669,0
20230630,153500,386517662,669,669,669,669,0
20230630,153400,386517662,669,669,669,669,0
20230630,153300,386517662,669,669,669,669,0
20230630,153200,386517662,669,669,669,669,0
20230630,153100,386517662,669,669,669,669,0
20230630,153000,386517662,669,669,669,669,5885
20230630,152900,382580597,672,672,672,672,0
20230630,152800,382580597,672,672,672,672,0
20230630,152700,382580597,672,672,672,672,0
20230630,152600,382580597,672,672,672,672,0
20230630,152500,382580597,672,672,672,672,0
20230630,152400,382580597,672,672,672,672,0
20230630,152300,382580597,672,672,672,672,0
20230630,152200,382580597,672,672,672,672,0
20230630,152100,382580597,672,672,672,672,0
20230630,152000,382580597,672,672,672,672,0
20230630,151900,382580597,672,668,672,668,488
20230630,151800,382254609,668,670,672,667,27
20230630,151700,382236505,670,670,670,670,4
20230630,151600,382233825,670,667,671,667,220
20230630,151500,382086918,667,670,671,666,19752
20230630,151400,368925884,671,671,671,671,750
20230630,151300,368422634,671,671,671,671,35
20230630,151200,368399149,671,671,671,671,446
20230630,151100,368099883,671,671,672,671,118
20230630,151000,368020605,671,671,671,671,0
20230630,150900,368020605,671,671,671,671,52
20230630,150800,367985713,671,672,672,671,521
20230630,150700,367635622,671,672,673,671,71
20230630,150600,367587887,672,672,672,672,0
20230630,150500,367587887,672,672,672,672,13
20230630,150400,367579151,672,673,673,672,13
20230630,150300,367570414,674,675,675,674,350
20230630,150200,367334464,675,675,675,675,0
20230630,150100,367334464,675,675,675,675,1
20230630,150000,367333789,671,671,671,671,0
20230630,145900,367333789,671,670,671,670,10016
20230630,145800,360623053,671,671,671,671,5000
20230630,145700,357268053,675,675,675,675,0
20230630,145600,357268053,675,671,675,671,82
20230630,145500,357212723,675,672,675,671,10106
20230630,145400,350426205,672,673,673,672,1519
20230630,145300,349403928,673,673,673,673,0
20230630,145200,349403928,673,674,674,673,2
20230630,145100,349402581,673,673,673,673,0
20230630,145000,349402581,673,673,673,673,0
20230630,144900,349402581,673,673,673,673,0
20230630,144800,349402581,673,674,674,673,1070
20230630,144700,348682470,675,675,675,675,3483
20230630,144600,346331445,674,674,674,674,50
20230630,144500,346297745,673,675,675,673,661
20230630,144400,345852386,675,675,675,675,0
20230630,144300,345852386,675,675,675,675,0
20230630,144200,345852386,675,675,675,675,0
20230630,144100,345852386,675,675,675,675,0
20230630,144000,345852386,675,675,675,675,0
20230630,143900,345852386,675,675,675,675,128
20230630,143800,345765986,675,675,675,675,0
20230630,143700,345765986,675,674,675,673,6575
20230630,143600,341340089,674,675,675,674,296
20230630,143500,341140437,676,676,676,676,6
20230630,143400,341136381,676,676,676,676,0
20230630,143300,341136381,676,675,676,675,102
20230630,143200,341067529,675,675,675,675,0
20230630,143100,341067529,675,675,675,675,7807
20230630,143000,335797804,674,674,674,674,0
20230630,142900,335797804,674,674,674,674,500
20230630,142800,335460804,675,675,675,675,0
20230630,142700,335460804,675,675,675,675,1
20230630,142600,335460129,674,674,674,674,143
20230630,142500,335363747,673,673,673,673,0
20230630,142400,335363747,673,673,673,673,2
20230630,142300,335362401,675,675,675,675,35
20230630,142200,335338776,675,675,675,674,303
20230630,142100,335134551,673,673,673,673,2
20230630,142000,335133205,675,675,675,675,154
20230630,141900,335029255,675,675,675,675,2
20230630,141800,335027905,676,676,676,676,0
20230630,141700,335027905,676,675,676,675,3056
20230630,141600,332962633,675,675,675,675,852
20230630,141500,332387533,676,676,676,676,0
20230630,141400,332387533,676,675,676,675,71
20230630,141300,332339606,676,676,676,675,4
20230630,141200,332336904,676,675,676,675,2799
20230630,141100,330447543,676,676,676,676,62
20230630,141000,330405631,677,677,677,677,36
20230630,140900,330381259,676,677,677,676,170
20230630,140800,330266338,677,675,677,675,32385
20230630,140700,308390393,674,674,674,674,1662
20230630,140600,307270205,673,673,673,673,1980
20230630,140500,305937665,673,673,673,673,2521
20230630,140400,304241032,673,673,673,673,5797
20230630,140300,300339651,672,670,672,670,23659
20230630,140200,284458983,670,670,670,670,1031
20230630,140100,283768213,670,670,670,670,9
20230630,140000,283762183,670,669,670,669,6876
20230630,135900,279162138,670,670,670,670,0
20230630,135800,279162138,670,670,670,670,0
20230630,135700,279162138,670,670,670,670,1495
20230630,135600,278160488,669,669,669,669,1501
20230630,135500,277156319,670,670,670,670,0
20230630,135400,277156319,670,670,670,670,0
20230630,135300,277156319,670,670,670,670,12
20230630,135200,277148279,670,670,670,670,150
20230630,135100,277047779,670,670,670,670,123
20230630,135000,276965369,671,671,671,671,0
20230630,134900,276965369,671,672,672,671,233
20230630,134800,276809025,671,671,671,671,91
20230630,134700,276747964,672,672,672,672,0
20230630,134600,276747964,672,672,672,672,0
20230630,134500,276747964,672,672,672,672,0
20230630,134400,276747964,672,672,672,672,0
20230630,134300,276747964,672,672,672,672,10
20230630,134200,276741244,672,672,672,672,1
20230630,134100,276740572,671,672,672,671,1408
20230630,134000,275795803,671,671,671,671,94
20230630,133900,275732729,671,671,671,671,1149
20230630,133800,274961750,672,672,672,672,2876
20230630,133700,273029078,672,672,672,672,0
20230630,133600,273029078,672,672,672,672,0
20230630,133500,273029078,672,672,672,672,10
20230630,133400,273022358,672,672,672,672,0
20230630,133300,273022358,672,672,672,672,0
20230630,133200,273022358,672,672,672,672,0
20230630,133100,273022358,672,672,672,672,1
20230630,133000,273021686,672,672,672,672,0
20230630,132900,273021686,672,672,672,672,4238
20230630,132800,270173750,672,672,672,672,1
20230630,132700,270173078,671,671,671,671,0
20230630,132600,270173078,671,670,673,670,306
20230630,132500,269968050,673,670,673,670,108
20230630,132400,269895687,672,672,672,672,0
20230630,132300,269895687,672,672,672,672,6700
20230630,132200,265393287,672,672,672,672,0
20230630,132100,265393287,672,670,672,670,1001
20230630,132000,264722615,670,670,670,670,14
20230630,131900,264713235,670,670,670,670,0
20230630,131800,264713235,670,673,673,670,11
20230630,131700,264705862,672,670,672,670,17842
20230630,131600,252746038,672,671,672,671,3670
20230630,131500,250283358,671,671,671,671,16
20230630,131400,250272622,671,670,671,669,701
20230630,131300,249802952,670,670,670,670,2499
20230630,131200,248128622,670,669,670,669,1001
20230630,131100,247458952,669,670,670,669,14
20230630,131000,247449577,669,669,669,669,0
20230630,130900,247449577,669,669,669,669,0
20230630,130800,247449577,669,669,669,669,604
20230630,130700,247045501,669,669,669,669,0
20230630,130600,247045501,669,669,669,669,1125
20230630,130500,246292876,669,669,669,669,8
20230630,130400,246287524,670,670,670,670,117
20230630,130300,246209134,670,670,670,670,816
20230630,130200,245662414,670,670,670,670,0
20230630,130100,245662414,670,670,670,670,0
20230630,130000,245662414,670,670,670,670,1
20230630,125900,245661744,670,670,670,670,6
20230630,125800,245657724,670,670,670,670,71
20230630,125700,245610154,671,671,671,671,18
20230630,125600,245598076,671,671,671,671,1
20230630,125500,245597405,671,671,671,671,0
20230630,125400,245597405,671,671,671,671,0
20230630,125300,245597405,671,671,671,671,0
20230630,125200,245597405,671,671,671,671,0
20230630,125100,245597405,671,671,671,671,0
20230630,125000,245597405,671,671,671,671,155
20230630,124900,245493400,671,670,671,670,649
20230630,124800,245058421,671,671,671,671,520
20230630,124700,244709501,671,671,671,671,20
20230630,124600,244696081,670,670,670,670,644
20230630,124500,244264601,670,671,671,670,669
20230630,124400,243816368,671,671,671,671,0
20230630,124300,243816368,671,671,671,671,0
20230630,124200,243816368,671,670,671,670,2
20230630,124100,243815027,671,671,671,671,9
20230630,124000,243808988,671,671,671,671,0
20230630,123900,243808988,671,670,671,670,107
20230630,123800,243737297,671,669,671,669,4995
20230630,123700,240392324,669,669,669,669,7
20230630,123600,240387641,667,667,667,667,1000
20230630,123500,239720641,667,667,667,667,0
20230630,123400,239720641,667,667,667,667,0
20230630,123300,239720641,667,667,667,667,0
20230630,123200,239720641,667,668,668,667,2
20230630,123100,239719306,667,667,667,667,0
20230630,123000,239719306,667,667,667,667,0
20230630,122900,239719306,667,668,668,667,55
20230630,122800,239682609,667,667,667,667,0
20230630,122700,239682609,667,669,669,667,6
20230630,122600,239678597,668,668,668,668,0
20230630,122500,239678597,668,668,668,668,119
20230630,122400,239599105,667,667,668,667,4
20230630,122300,239596436,669,669,669,669,149
20230630,122200,239496755,667,667,667,667,0
20230630,122100,239496755,667,667,667,667,0
20230630,122000,239496755,667,667,667,667,49
20230630,121900,239464072,668,669,669,668,117
20230630,121800,239385912,668,669,669,668,243
20230630,121700,239223346,669,669,669,669,1296
20230630,121600,238356322,668,668,668,668,1
20230630,121500,238355654,669,669,669,669,149
20230630,121400,238255973,668,668,668,668,4
20230630,121300,238253301,668,668,668,668,4
20230630,121200,238250629,668,668,668,668,118
20230630,121100,238171805,668,668,668,668,8
20230630,121000,238166461,668,668,668,668,0
20230630,120900,238166461,668,668,668,668,0
20230630,120800,238166461,668,668,668,668,0
20230630,120700,238166461,668,668,668,668,6
20230630,120600,238162453,669,669,669,669,5
20230630,120500,238159108,668,668,668,668,0
20230630,120400,238159108,668,668,668,668,0
20230630,120300,238159108,668,668,668,668,0
20230630,120200,238159108,668,668,668,668,0
20230630,120100,238159108,668,668,668,668,0
20230630,120000,238159108,668,668,668,668,126
20230630,115900,238074940,668,668,668,668,1
20230630,115800,238074272,669,669,669,669,681
20230630,115700,237618683,669,669,669,669,10
20230630,115600,237611993,670,670,670,670,1
20230630,115500,237611323,669,669,669,669,0
20230630,115400,237611323,669,669,669,669,0
20230630,115300,237611323,669,669,669,669,1
20230630,115200,237610654,668,668,668,668,0
20230630,115100,237610654,668,670,670,668,880
20230630,115000,237021254,667,667,667,667,0
20230630,114900,237021254,667,669,669,667,1101
20230630,114800,236285699,669,668,669,668,11
20230630,114700,236278341,668,668,668,668,0
20230630,114600,236278341,668,668,668,668,0
20230630,114500,236278341,668,668,668,668,200
20230630,114400,236144741,668,668,668,668,20
20230630,114300,236131381,669,669,669,669,0
20230630,114200,236131381,669,669,669,669,0
20230630,114100,236131381,669,669,669,669,2
20230630,114000,236130043,669,668,671,668,13
20230630,113900,236121345,670,670,670,670,1972
20230630,113800,234800105,670,669,670,668,1645
20230630,113700,233699458,669,669,669,669,500
20230630,113600,233364958,672,672,672,669,176
20230630,113500,233246748,672,671,672,671,144
20230630,113400,233149981,673,671,673,671,10
20230630,113300,233143269,671,672,673,671,929
20230630,113200,232518096,671,671,671,671,3
20230630,113100,232516083,673,673,673,673,899
20230630,113000,231911056,673,673,673,673,3
20230630,112900,231909037,673,673,673,668,285
20230630,112800,231717533,673,673,673,673,766
20230630,112700,231202015,669,671,671,669,2481
20230630,112600,229542148,671,673,673,671,35
20230630,112500,229518661,673,671,673,671,3
20230630,112400,229516645,673,671,673,671,76
20230630,112300,229465647,673,673,673,673,2601
20230630,112200,227715174,669,672,673,669,1883
20230630,112100,226454020,668,668,668,668,1
20230630,112000,226453352,674,674,674,669,2032
20230630,111900,225093896,674,670,674,670,12236
20230630,111800,216893120,672,674,674,671,4921
20230630,111700,213583723,675,676,676,674,4542
20230630,111600,210519227,675,667,675,667,29183
20230630,111500,190975752,664,666,668,664,14840
20230630,111400,181090335,666,666,666,666,4
20230630,111300,181087671,663,666,666,663,16555
20230630,111200,170065146,666,666,666,666,2
20230630,111100,170063814,665,666,666,663,447
20230630,111000,169766560,665,666,666,665,3173
20230630,110900,167653442,666,665,666,665,1479
20230630,110800,166668528,665,664,665,664,7578
20230630,110700,161629814,663,661,663,661,5859
20230630,110600,157746973,661,661,661,661,317
20230630,110500,157537436,662,661,662,661,1634
20230630,110400,156457361,662,661,662,661,734
20230630,110300,155972186,661,661,661,661,0
20230630,110200,155972186,661,661,661,661,0
20230630,110100,155972186,661,660,661,660,2
20230630,110000,155970865,660,660,660,660,0
20230630,105900,155970865,660,660,660,660,0
20230630,105800,155970865,660,660,660,660,1
20230630,105700,155970205,660,660,660,660,120
20230630,105600,155891005,661,661,661,661,0
20230630,105500,155891005,661,661,661,661,0
20230630,105400,155891005,661,661,661,661,0
20230630,105300,155891005,661,661,661,661,3
20230630,105200,155889022,661,661,661,661,0
20230630,105100,155889022,661,661,661,661,0
20230630,105000,155889022,661,661,661,661,10
20230630,104900,155882412,661,661,661,661,440
20230630,104800,155591572,661,661,661,661,3156
20230630,104700,153505456,661,661,661,661,3503
20230630,104600,151189973,661,661,661,661,2
20230630,104500,151188651,659,659,659,659,0
20230630,104400,151188651,659,659,659,659,2097
20230630,104300,149806728,659,659,659,659,0
20230630,104200,149806728,659,660,660,659,1503
20230630,104100,148815748,659,659,659,659,115
20230630,104000,148739963,659,658,659,658,1182
20230630,103900,147961625,658,658,658,658,288
20230630,103800,147772121,658,658,659,658,464
20230630,103700,147466546,659,659,659,659,0
20230630,103600,147466546,659,658,659,658,1512
20230630,103500,146471638,658,655,658,655,35913
20230630,103400,122917965,654,654,654,654,1182
20230630,103300,122144937,654,654,654,654,203
20230630,103200,122012175,654,655,655,654,1345
20230630,103100,121131322,655,655,655,655,12
20230630,103000,121123462,655,655,655,655,0
20230630,102900,121123462,655,655,655,655,0
20230630,102800,121123462,655,655,655,655,0
20230630,102700,121123462,655,655,655,655,501
20230630,102600,120795307,653,653,653,653,0
20230630,102500,120795307,653,653,653,653,104
20230630,102400,120727395,653,653,653,653,183
20230630,102300,120607896,653,653,653,653,0
20230630,102200,120607896,653,653,653,653,80
20230630,102100,120555656,655,655,655,655,0
20230630,102000,120555656,655,655,655,655,0
20230630,101900,120555656,655,655,655,655,0
20230630,101800,120555656,655,655,655,655,500
20230630,101700,120228156,656,656,656,656,0
20230630,101600,120228156,656,656,656,650,8004
20230630,101500,115015852,656,656,656,656,5
20230630,101400,115012572,656,653,656,653,8505
20230630,101300,109456761,652,652,652,652,4230
20230630,101200,106698801,651,651,651,651,0
20230630,101100,106698801,651,651,651,651,0
20230630,101000,106698801,651,651,651,651,0
20230630,100900,106698801,651,651,651,651,0
20230630,100800,106698801,651,651,651,651,0
20230630,100700,106698801,651,651,651,651,1094
20230630,100600,105986607,652,652,652,652,3
20230630,100500,105984651,652,652,652,652,4
20230630,100400,105982043,652,652,652,652,1
20230630,100300,105981391,652,652,652,652,0
20230630,100200,105981391,652,652,652,652,0
20230630,100100,105981391,652,652,652,652,0
20230630,100000,105981391,652,652,652,652,0
20230630,095900,105981391,652,652,652,652,0
20230630,095800,105981391,652,652,652,652,500
20230630,095700,105655391,652,652,652,652,0
20230630,095600,105655391,652,652,652,652,1
20230630,095500,105654739,652,652,652,652,0
20230630,095400,105654739,652,652,652,652,0
20230630,095300,105654739,652,652,652,652,0
20230630,095200,105654739,652,652,652,652,1
20230630,095100,105654087,652,652,652,652,0
20230630,095000,105654087,652,652,652,652,0
20230630,094900,105654087,652,652,652,652,5
20230630,094800,105650827,650,650,650,650,0
20230630,094700,105650827,650,650,650,650,868
20230630,094600,105086627,650,650,650,650,318
20230630,094500,104879927,650,650,650,650,800
20230630,094400,104359927,650,650,650,650,3111
20230630,094300,102337777,649,650,650,649,2202
20230630,094200,100907477,650,650,650,650,1000
20230630,094100,100257477,650,650,650,650,0
20230630,094000,100257477,650,650,650,650,1000
20230630,093900,99607477,650,650,650,650,5
20230630,093800,99604227,650,648,650,648,43
20230630,093700,99576343,648,648,648,648,2220
20230630,093600,98137783,648,648,648,648,374
20230630,093500,97895431,648,650,650,648,12407
20230630,093400,89855483,650,650,650,648,2246
20230630,093300,88399005,650,652,652,650,767
20230630,093200,87900451,652,650,652,650,544
20230630,093100,87546843,650,652,652,650,10254
20230630,093000,80880156,652,652,652,651,1025
20230630,092900,80212868,652,652,652,651,2335
20230630,092800,78692780,652,654,656,652,2112
20230630,092700,77310949,656,656,656,656,2
20230630,092600,77309637,656,656,656,656,7
20230630,092500,77305045,656,656,656,654,6613
20230630,092400,72980131,656,656,656,656,2
20230630,092300,72978819,654,654,654,654,2305
20230630,092200,71471349,654,655,655,654,4108
20230630,092100,68783630,656,656,656,656,10132
20230630,092000,62137038,656,657,657,656,11603
20230630,091900,54514868,657,657,657,657,7169
20230630,091800,49804835,657,657,657,657,12325
20230630,091700,41707310,657,657,657,657,116
20230630,091600,41631098,657,657,657,655,1045
20230630,091500,40944573,656,656,656,656,0
20230630,091400,40944573,656,656,656,656,4
20230630,091300,40941949,656,655,656,655,281
20230630,091200,40757892,656,656,656,656,10
20230630,091100,40751332,656,657,657,656,3732
20230630,091000,38302460,657,657,657,657,0
20230630,090900,38302460,657,657,657,657,5
20230630,090800,38299175,657,657,657,657,1237
20230630,090700,37486466,660,660,660,660,380
20230630,090600,37235666,656,656,656,656,0
20230630,090500,37235666,656,656,656,656,0
20230630,090400,37235666,656,656,656,656,0
20230630,090300,37235666,656,659,659,655,10575
20230630,090200,30306646,664,655,664,655,30041
20230630,090100,10377534,665,658,665,654,6596
20230630,090000,6039156,658,656,658,656,9206