KissMeData/089230/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194100,343444836,281,281,281,281,8079
20230630,194000,343444836,281,281,281,281,0
20230630,193900,343444836,281,281,281,281,0
20230630,193800,343444836,281,281,281,281,0
20230630,193700,343444836,281,281,281,281,0
20230630,193600,343444836,281,281,281,281,0
20230630,193500,343444836,281,281,281,281,0
20230630,193400,343444836,281,281,281,281,0
20230630,193300,343444836,281,281,281,281,0
20230630,193200,343444836,281,281,281,281,0
20230630,193100,343444836,281,281,281,281,0
20230630,193000,343444836,281,281,281,281,0
20230630,192900,343444836,281,281,281,281,0
20230630,192800,343444836,281,281,281,281,0
20230630,192700,343444836,281,281,281,281,0
20230630,192600,343444836,281,281,281,281,0
20230630,192500,343444836,281,281,281,281,0
20230630,192400,343444836,281,281,281,281,0
20230630,192300,343444836,281,281,281,281,0
20230630,192200,343444836,281,281,281,281,0
20230630,192100,343444836,281,281,281,281,0
20230630,192000,343444836,281,281,281,281,0
20230630,191900,343444836,281,281,281,281,0
20230630,191800,343444836,281,281,281,281,0
20230630,191700,343444836,281,281,281,281,0
20230630,191600,343444836,281,281,281,281,0
20230630,191500,343444836,281,281,281,281,0
20230630,191400,343444836,281,281,281,281,0
20230630,191300,343444836,281,281,281,281,0
20230630,191200,343444836,281,281,281,281,0
20230630,191100,343444836,281,281,281,281,8079
20230630,191000,343444836,281,281,281,281,0
20230630,190900,343444836,281,281,281,281,0
20230630,190800,343444836,281,281,281,281,0
20230630,190700,343444836,281,281,281,281,0
20230630,190600,343444836,281,281,281,281,0
20230630,190500,343444836,281,281,281,281,0
20230630,190400,343444836,281,281,281,281,0
20230630,190300,343444836,281,281,281,281,0
20230630,190200,343444836,281,281,281,281,0
20230630,190100,343444836,281,281,281,281,0
20230630,190000,343444836,281,281,281,281,0
20230630,185900,343444836,281,281,281,281,0
20230630,185800,343444836,281,281,281,281,0
20230630,185700,343444836,281,281,281,281,0
20230630,185600,343444836,281,281,281,281,0
20230630,185500,343444836,281,281,281,281,0
20230630,185400,343444836,281,281,281,281,0
20230630,185300,343444836,281,281,281,281,0
20230630,185200,343444836,281,281,281,281,0
20230630,185100,343444836,281,281,281,281,0
20230630,185000,343444836,281,281,281,281,0
20230630,184900,343444836,281,281,281,281,0
20230630,184800,343444836,281,281,281,281,0
20230630,184700,343444836,281,281,281,281,0
20230630,184600,343444836,281,281,281,281,0
20230630,184500,343444836,281,281,281,281,0
20230630,184400,343444836,281,281,281,281,0
20230630,184300,343444836,281,281,281,281,0
20230630,184200,343444836,281,281,281,281,0
20230630,184100,343444836,281,281,281,281,8079
20230630,184000,343444836,281,281,281,281,0
20230630,183900,343444836,281,281,281,281,0
20230630,183800,343444836,281,281,281,281,0
20230630,183700,343444836,281,281,281,281,0
20230630,183600,343444836,281,281,281,281,0
20230630,183500,343444836,281,281,281,281,0
20230630,183400,343444836,281,281,281,281,0
20230630,183300,343444836,281,281,281,281,0
20230630,183200,343444836,281,281,281,281,0
20230630,183100,343444836,281,281,281,281,0
20230630,183000,343444836,281,281,281,281,0
20230630,182900,343444836,281,281,281,281,0
20230630,182800,343444836,281,281,281,281,0
20230630,182700,343444836,281,281,281,281,0
20230630,182600,343444836,281,281,281,281,0
20230630,182500,343444836,281,281,281,281,0
20230630,182400,343444836,281,281,281,281,0
20230630,182300,343444836,281,281,281,281,0
20230630,182200,343444836,281,281,281,281,0
20230630,182100,343444836,281,281,281,281,0
20230630,182000,343444836,281,281,281,281,0
20230630,181900,343444836,281,281,281,281,0
20230630,181800,343444836,281,281,281,281,0
20230630,181700,343444836,281,281,281,281,0
20230630,181600,343444836,281,281,281,281,0
20230630,181500,343444836,281,281,281,281,0
20230630,181400,343444836,281,281,281,281,0
20230630,181300,343444836,281,281,281,281,0
20230630,181200,343444836,281,281,281,281,0
20230630,181100,343444836,281,281,281,281,8079
20230630,181000,343444836,281,281,281,281,0
20230630,180900,343444836,281,281,281,281,0
20230630,180800,343444836,281,281,281,281,0
20230630,180700,343444836,281,281,281,281,0
20230630,180600,343444836,281,281,281,281,0
20230630,180500,343444836,281,281,281,281,0
20230630,180400,343444836,281,281,281,281,0
20230630,180300,343444836,281,281,281,281,0
20230630,180200,343444836,281,281,281,281,0
20230630,180100,343444836,281,281,281,281,0
20230630,180000,343444836,281,281,281,281,0
20230630,175900,343444836,281,281,281,281,0
20230630,175800,343444836,281,281,281,281,0
20230630,175700,343444836,281,281,281,281,0
20230630,175600,343444836,281,281,281,281,0
20230630,175500,343444836,281,281,281,281,0
20230630,175400,343444836,281,281,281,281,0
20230630,175300,343444836,281,281,281,281,0
20230630,175200,343444836,281,281,281,281,0
20230630,175100,343444836,281,281,281,281,0
20230630,175000,343444836,281,281,281,281,0
20230630,174900,343444836,281,281,281,281,0
20230630,174800,343444836,281,281,281,281,0
20230630,174700,343444836,281,281,281,281,0
20230630,174600,343444836,281,281,281,281,0
20230630,174500,343444836,281,281,281,281,0
20230630,174400,343444836,281,281,281,281,0
20230630,174300,343444836,281,281,281,281,0
20230630,174200,343444836,281,281,281,281,0
20230630,174100,343444836,281,281,281,281,8079
20230630,174000,343444836,281,281,281,281,0
20230630,173900,343444836,281,281,281,281,0
20230630,173800,343444836,281,281,281,281,0
20230630,173700,343444836,281,281,281,281,0
20230630,173600,343444836,281,281,281,281,0
20230630,173500,343444836,281,281,281,281,0
20230630,173400,343444836,281,281,281,281,0
20230630,173300,343444836,281,281,281,281,0
20230630,173200,343444836,281,281,281,281,0
20230630,173100,343444836,281,281,281,281,0
20230630,173000,343444836,281,281,281,281,0
20230630,172900,343444836,281,281,281,281,0
20230630,172800,343444836,281,281,281,281,0
20230630,172700,343444836,281,281,281,281,0
20230630,172600,343444836,281,281,281,281,0
20230630,172500,343444836,281,281,281,281,0
20230630,172400,343444836,281,281,281,281,0
20230630,172300,343444836,281,281,281,281,0
20230630,172200,343444836,281,281,281,281,0
20230630,172100,343444836,281,281,281,281,0
20230630,172000,343444836,281,281,281,281,0
20230630,171900,343444836,281,281,281,281,0
20230630,171800,343444836,281,281,281,281,0
20230630,171700,343444836,281,281,281,281,0
20230630,171600,343444836,281,281,281,281,0
20230630,171500,343444836,281,281,281,281,0
20230630,171400,343444836,281,281,281,281,0
20230630,171300,343444836,281,281,281,281,0
20230630,171200,343444836,281,281,281,281,0
20230630,171100,343444836,281,281,281,281,8079
20230630,171000,343444836,281,281,281,281,0
20230630,170900,343444836,281,281,281,281,0
20230630,170800,343444836,281,281,281,281,0
20230630,170700,343444836,281,281,281,281,0
20230630,170600,343444836,281,281,281,281,0
20230630,170500,343444836,281,281,281,281,0
20230630,170400,343444836,281,281,281,281,0
20230630,170300,343444836,281,281,281,281,0
20230630,170200,343444836,281,281,281,281,0
20230630,170100,343444836,281,281,281,281,0
20230630,170000,343444836,281,281,281,281,0
20230630,165900,343444836,281,281,281,281,0
20230630,165800,343444836,281,281,281,281,0
20230630,165700,343444836,281,281,281,281,0
20230630,165600,343444836,281,281,281,281,0
20230630,165500,343444836,281,281,281,281,0
20230630,165400,343444836,281,281,281,281,0
20230630,165300,343444836,281,281,281,281,0
20230630,165200,343444836,281,281,281,281,0
20230630,165100,343444836,281,281,281,281,0
20230630,165000,343444836,281,281,281,281,0
20230630,164900,343444836,281,281,281,281,0
20230630,164800,343444836,281,281,281,281,0
20230630,164700,343444836,281,281,281,281,0
20230630,164600,343444836,281,281,281,281,0
20230630,164500,343444836,281,281,281,281,0
20230630,164400,343444836,281,281,281,281,0
20230630,164300,343444836,281,281,281,281,0
20230630,164200,343444836,281,281,281,281,0
20230630,164100,343444836,281,281,281,281,8079
20230630,164000,343444836,281,281,281,281,0
20230630,163900,343444836,281,281,281,281,0
20230630,163800,343444836,281,281,281,281,0
20230630,163700,343444836,281,281,281,281,0
20230630,163600,343444836,281,281,281,281,0
20230630,163500,343444836,281,281,281,281,0
20230630,163400,343444836,281,281,281,281,0
20230630,163300,343444836,281,281,281,281,0
20230630,163200,343444836,281,281,281,281,0
20230630,163100,343444836,281,281,281,281,0
20230630,163000,343444836,281,281,281,281,0
20230630,162900,343444836,281,281,281,281,0
20230630,162800,343444836,281,281,281,281,0
20230630,162700,343444836,281,281,281,281,0
20230630,162600,343444836,281,281,281,281,0
20230630,162500,343444836,281,281,281,281,0
20230630,162400,343444836,281,281,281,281,0
20230630,162300,343444836,281,281,281,281,0
20230630,162200,343444836,281,281,281,281,0
20230630,162100,343444836,281,281,281,281,0
20230630,162000,343444836,281,281,281,281,0
20230630,161900,343444836,281,281,281,281,0
20230630,161800,343444836,281,281,281,281,0
20230630,161700,343444836,281,281,281,281,0
20230630,161600,343444836,281,281,281,281,0
20230630,161500,343444836,281,281,281,281,0
20230630,161400,343444836,281,281,281,281,0
20230630,161300,343444836,281,281,281,281,0
20230630,161200,343444836,281,281,281,281,0
20230630,161100,343444836,281,281,281,281,8079
20230630,161000,343444836,281,281,281,281,0
20230630,160900,343444836,281,281,281,281,0
20230630,160800,343444836,281,281,281,281,0
20230630,160700,343444836,281,281,281,281,0
20230630,160600,343444836,281,281,281,281,0
20230630,160500,343444836,281,281,281,281,0
20230630,160400,343444836,281,281,281,281,0
20230630,160300,343444836,281,281,281,281,0
20230630,160200,343444836,281,281,281,281,0
20230630,160100,343444836,281,281,281,281,0
20230630,160000,343444836,281,281,281,281,0
20230630,155900,343444836,281,281,281,281,0
20230630,155800,343444836,281,281,281,281,0
20230630,155700,343444836,281,281,281,281,0
20230630,155600,343444836,281,281,281,281,0
20230630,155500,343444836,281,281,281,281,0
20230630,155400,343444836,281,281,281,281,0
20230630,155300,343444836,281,281,281,281,0
20230630,155200,343444836,281,281,281,281,0
20230630,155100,343444836,281,281,281,281,0
20230630,155000,343444836,281,281,281,281,0
20230630,154900,343444836,281,281,281,281,0
20230630,154800,343444836,281,281,281,281,0
20230630,154700,343444836,281,281,281,281,0
20230630,154600,343444836,281,281,281,281,0
20230630,154500,343444836,281,281,281,281,0
20230630,154400,343444836,281,281,281,281,0
20230630,154300,343444836,281,281,281,281,0
20230630,154200,343444836,281,281,281,281,0
20230630,154100,343444836,281,281,281,281,8079
20230630,154000,343444836,281,281,281,281,0
20230630,153900,343444836,281,281,281,281,0
20230630,153800,343444836,281,281,281,281,0
20230630,153700,343444836,281,281,281,281,0
20230630,153600,343444836,281,281,281,281,0
20230630,153500,343444836,281,281,281,281,0
20230630,153400,343444836,281,281,281,281,0
20230630,153300,343444836,281,281,281,281,0
20230630,153200,343444836,281,281,281,281,0
20230630,153100,343444836,281,281,281,281,0
20230630,153000,343444836,281,281,281,281,8079
20230630,152900,341174637,281,281,281,281,0
20230630,152800,341174637,281,281,281,281,0
20230630,152700,341174637,281,281,281,281,0
20230630,152600,341174637,281,281,281,281,0
20230630,152500,341174637,281,281,281,281,0
20230630,152400,341174637,281,281,281,281,0
20230630,152300,341174637,281,281,281,281,0
20230630,152200,341174637,281,281,281,281,0
20230630,152100,341174637,281,281,281,281,0
20230630,152000,341174637,281,281,281,281,0
20230630,151900,341174637,281,281,281,279,18624
20230630,151800,335977645,281,280,281,280,2020
20230630,151700,335410045,281,280,281,280,4235
20230630,151600,334223347,280,280,280,280,52
20230630,151500,334208787,280,279,280,279,2
20230630,151400,334208228,280,280,280,280,2
20230630,151300,334207668,280,280,280,280,49
20230630,151200,334193948,280,280,280,280,430
20230630,151100,334073548,280,280,280,280,167
20230630,151000,334026788,280,280,280,280,2576
20230630,150900,333305508,280,279,280,279,421
20230630,150800,333187716,280,280,280,280,1015
20230630,150700,332903516,280,280,280,280,2
20230630,150600,332902956,279,279,279,279,1020
20230630,150500,332618376,279,279,279,277,17771
20230630,150400,327682496,280,280,280,280,501
20230630,150300,327542216,280,279,280,279,15
20230630,150200,327538030,280,279,280,279,451
20230630,150100,327411905,279,278,279,277,3498
20230630,150000,326439011,278,277,278,277,3727
20230630,145900,325406401,278,278,278,278,0
20230630,145800,325406401,278,278,278,277,801
20230630,145700,325183724,278,278,278,278,100
20230630,145600,325155924,278,278,278,277,10349
20230630,145500,322288055,278,278,278,278,500
20230630,145400,322149055,278,278,278,278,2002
20230630,145300,321592499,278,278,278,278,3642
20230630,145200,320580023,278,278,278,278,538
20230630,145100,320430459,278,278,278,278,2000
20230630,145000,319874459,279,279,279,279,2
20230630,144900,319873901,279,279,279,279,0
20230630,144800,319873901,279,279,279,279,0
20230630,144700,319873901,279,279,279,279,0
20230630,144600,319873901,279,279,279,279,0
20230630,144500,319873901,279,279,279,279,220
20230630,144400,319812521,279,279,279,279,16
20230630,144300,319808057,279,279,279,279,0
20230630,144200,319808057,279,279,279,279,2
20230630,144100,319807499,280,280,280,280,1
20230630,144000,319807219,278,278,278,278,4038
20230630,143900,318684655,278,278,278,278,0
20230630,143800,318684655,278,278,278,278,2500
20230630,143700,317989655,278,279,279,278,11583
20230630,143600,314768580,278,278,278,278,10000
20230630,143500,311988580,278,278,278,278,10000
20230630,143400,309208580,278,280,280,278,129
20230630,143300,309172686,280,278,280,278,1355
20230630,143200,308795990,280,280,280,280,0
20230630,143100,308795990,280,280,280,280,1
20230630,143000,308795710,278,279,279,278,36
20230630,142900,308785689,278,278,278,278,0
20230630,142800,308785689,278,279,279,278,1132
20230630,142700,308470893,280,280,280,280,1
20230630,142600,308470613,278,278,278,278,0
20230630,142500,308470613,278,278,278,278,0
20230630,142400,308470613,278,279,279,278,501
20230630,142300,308331233,278,279,279,278,10000
20230630,142200,305544263,280,280,280,280,15
20230630,142100,305540063,280,280,280,280,35
20230630,142000,305530263,280,280,280,280,2000
20230630,141900,304970263,280,280,280,280,6
20230630,141800,304968583,280,280,280,280,6
20230630,141700,304966903,280,280,280,280,356
20230630,141600,304867223,280,280,280,280,0
20230630,141500,304867223,280,280,280,280,0
20230630,141400,304867223,280,280,280,280,0
20230630,141300,304867223,280,280,280,280,0
20230630,141200,304867223,280,280,280,280,0
20230630,141100,304867223,280,280,280,280,0
20230630,141000,304867223,280,280,280,280,0
20230630,140900,304867223,280,280,280,280,21468
20230630,140800,298856183,280,280,280,280,0
20230630,140700,298856183,280,280,280,280,7528
20230630,140600,296748343,279,279,279,279,0
20230630,140500,296748343,279,279,279,279,90
20230630,140400,296723233,280,280,280,280,749
20230630,140300,296513513,280,280,280,280,2499
20230630,140200,295813793,280,280,280,280,0
20230630,140100,295813793,280,280,280,280,0
20230630,140000,295813793,280,280,280,280,0
20230630,135900,295813793,280,279,280,279,11
20230630,135800,295810723,279,279,279,279,0
20230630,135700,295810723,279,279,279,279,0
20230630,135600,295810723,279,279,279,279,2400
20230630,135500,295141123,279,279,279,279,0
20230630,135400,295141123,279,279,279,279,1
20230630,135300,295140844,279,279,279,279,1
20230630,135200,295140565,279,279,279,279,22
20230630,135100,295134427,279,279,279,279,0
20230630,135000,295134427,279,279,279,279,4
20230630,134900,295133311,279,279,279,279,100
20230630,134800,295105411,280,280,280,280,0
20230630,134700,295105411,280,280,280,280,0
20230630,134600,295105411,280,280,280,280,11
20230630,134500,295102331,280,280,280,280,0
20230630,134400,295102331,280,280,280,280,0
20230630,134300,295102331,280,280,280,280,0
20230630,134200,295102331,280,280,280,280,0
20230630,134100,295102331,280,280,280,280,0
20230630,134000,295102331,280,280,280,280,0
20230630,133900,295102331,280,280,280,280,0
20230630,133800,295102331,280,280,280,280,12
20230630,133700,295098971,278,278,278,278,6603
20230630,133600,293263337,280,280,280,280,0
20230630,133500,293263337,280,280,280,280,0
20230630,133400,293263337,280,280,280,280,0
20230630,133300,293263337,280,280,280,280,15
20230630,133200,293259137,280,280,280,277,34985
20230630,133100,283543715,280,280,280,280,0
20230630,133000,283543715,280,280,280,280,0
20230630,132900,283543715,280,280,280,280,0
20230630,132800,283543715,280,280,280,280,25
20230630,132700,283536715,280,280,280,280,0
20230630,132600,283536715,280,280,280,280,10000
20230630,132500,280736715,280,280,280,280,0
20230630,132400,280736715,280,280,280,280,2000
20230630,132300,280176715,280,280,280,280,9
20230630,132200,280174195,280,280,280,280,1
20230630,132100,280173915,279,278,279,278,30
20230630,132000,280165573,280,280,280,280,0
20230630,131900,280165573,280,280,280,277,112001
20230630,131800,248994093,281,281,281,281,0
20230630,131700,248994093,281,281,281,281,0
20230630,131600,248994093,281,281,281,281,11
20230630,131500,248991002,280,280,280,280,0
20230630,131400,248991002,280,280,280,280,0
20230630,131300,248991002,280,280,280,280,10
20230630,131200,248988202,281,281,281,281,4000
20230630,131100,247864202,281,281,281,281,0
20230630,131000,247864202,281,281,281,281,0
20230630,130900,247864202,281,281,281,281,0
20230630,130800,247864202,281,281,281,281,0
20230630,130700,247864202,281,281,281,281,0
20230630,130600,247864202,281,281,281,281,0
20230630,130500,247864202,281,281,281,281,0
20230630,130400,247864202,281,281,281,281,0
20230630,130300,247864202,281,281,281,281,17
20230630,130200,247859425,281,281,281,281,0
20230630,130100,247859425,281,281,281,281,500
20230630,130000,247718925,281,281,281,281,10
20230630,125900,247716115,280,280,280,280,10
20230630,125800,247713315,280,280,280,280,349
20230630,125700,247615595,280,280,280,280,0
20230630,125600,247615595,280,280,280,280,0
20230630,125500,247615595,280,280,280,280,0
20230630,125400,247615595,280,280,280,280,0
20230630,125300,247615595,280,280,280,280,0
20230630,125200,247615595,280,280,280,280,0
20230630,125100,247615595,280,280,280,280,0
20230630,125000,247615595,280,280,280,280,0
20230630,124900,247615595,280,280,280,280,0
20230630,124800,247615595,280,280,280,280,1000
20230630,124700,247335595,280,280,280,280,0
20230630,124600,247335595,280,280,280,280,1000
20230630,124500,247055595,280,280,280,280,0
20230630,124400,247055595,280,280,280,280,0
20230630,124300,247055595,280,280,280,280,210
20230630,124200,246996795,280,280,280,280,0
20230630,124100,246996795,280,280,280,280,1
20230630,124000,246996515,280,280,280,280,65
20230630,123900,246978315,280,280,280,280,0
20230630,123800,246978315,280,280,280,280,466
20230630,123700,246847835,280,280,280,280,11
20230630,123600,246844755,280,280,280,280,0
20230630,123500,246844755,280,280,280,280,1
20230630,123400,246844475,280,280,280,280,0
20230630,123300,246844475,280,280,280,280,0
20230630,123200,246844475,280,280,280,280,30784
20230630,123100,238224955,281,281,281,281,1
20230630,123000,238224674,280,280,280,280,298
20230630,122900,238141234,280,280,280,280,25
20230630,122800,238134234,280,280,280,280,18
20230630,122700,238129194,281,281,281,281,0
20230630,122600,238129194,281,281,281,281,0
20230630,122500,238129194,281,281,281,281,0
20230630,122400,238129194,281,281,281,281,0
20230630,122300,238129194,281,281,281,281,0
20230630,122200,238129194,281,281,281,281,0
20230630,122100,238129194,281,281,281,281,0
20230630,122000,238129194,281,281,281,281,0
20230630,121900,238129194,281,281,281,281,0
20230630,121800,238129194,281,281,281,281,1
20230630,121700,238128913,279,279,279,279,0
20230630,121600,238128913,279,280,280,279,43237
20230630,121500,226057778,281,281,281,281,1676
20230630,121400,225586822,281,281,281,281,1
20230630,121300,225586541,280,280,280,280,130
20230630,121200,225550141,280,280,280,280,0
20230630,121100,225550141,280,280,280,280,0
20230630,121000,225550141,280,280,280,280,0
20230630,120900,225550141,280,280,280,280,0
20230630,120800,225550141,280,280,280,280,14
20230630,120700,225546221,280,280,280,280,1000
20230630,120600,225266221,280,280,280,280,0
20230630,120500,225266221,280,280,280,280,0
20230630,120400,225266221,280,280,280,280,0
20230630,120300,225266221,280,280,280,280,0
20230630,120200,225266221,280,280,280,280,0
20230630,120100,225266221,280,280,280,280,1
20230630,120000,225265941,279,279,279,279,0
20230630,115900,225265941,279,279,279,279,474
20230630,115800,225133695,279,280,280,279,6
20230630,115700,225132016,280,280,280,280,800
20230630,115600,224908016,280,280,280,280,300
20230630,115500,224824016,280,280,280,279,3033
20230630,115400,223975274,281,281,281,281,0
20230630,115300,223975274,281,281,281,281,0
20230630,115200,223975274,281,281,281,281,1628
20230630,115100,223517806,281,281,281,281,0
20230630,115000,223517806,281,281,281,281,0
20230630,114900,223517806,281,281,281,281,2
20230630,114800,223517244,281,280,281,280,423
20230630,114700,223398803,280,280,280,280,0
20230630,114600,223398803,280,280,280,280,1
20230630,114500,223398523,280,280,280,280,0
20230630,114400,223398523,280,280,280,280,2
20230630,114300,223397963,279,279,279,279,1
20230630,114200,223397684,279,279,279,279,0
20230630,114100,223397684,279,279,279,279,108
20230630,114000,223367552,279,280,281,279,4240
20230630,113900,222180358,280,280,280,280,500
20230630,113800,222040358,279,279,279,279,9
20230630,113700,222037847,279,280,280,279,11
20230630,113600,222034771,280,279,280,279,1002
20230630,113500,221754212,279,279,279,279,0
20230630,113400,221754212,279,279,280,279,1472
20230630,113300,221343523,279,279,279,279,1001
20230630,113200,221064244,279,280,280,279,55525
20230630,113100,205566329,281,281,281,281,5
20230630,113000,205564924,281,281,281,281,0
20230630,112900,205564924,281,281,281,281,200
20230630,112800,205508724,280,282,282,280,87882
20230630,112700,180854372,283,283,283,283,0
20230630,112600,180854372,283,283,283,283,0
20230630,112500,180854372,283,283,283,283,150
20230630,112400,180811922,283,281,283,281,1154
20230630,112300,180487646,283,283,283,283,5300
20230630,112200,178987746,283,283,283,283,1
20230630,112100,178987463,283,283,283,283,20
20230630,112000,178981803,283,281,283,281,1002
20230630,111900,178700239,283,283,283,283,0
20230630,111800,178700239,283,283,283,283,0
20230630,111700,178700239,283,283,283,283,1
20230630,111600,178699956,281,281,281,281,1750
20230630,111500,178208206,282,282,282,282,50
20230630,111400,178194106,283,283,283,283,500
20230630,111300,178052606,283,283,283,283,0
20230630,111200,178052606,283,283,283,283,0
20230630,111100,178052606,283,283,283,283,0
20230630,111000,178052606,283,283,283,283,0
20230630,110900,178052606,283,283,283,283,0
20230630,110800,178052606,283,283,283,283,0
20230630,110700,178052606,283,283,283,283,0
20230630,110600,178052606,283,283,283,283,30
20230630,110500,178044116,283,282,283,282,2036
20230630,110400,177469963,281,281,281,281,10
20230630,110300,177467153,282,282,282,282,0
20230630,110200,177467153,282,282,282,282,0
20230630,110100,177467153,282,282,282,282,0
20230630,110000,177467153,282,282,282,282,1
20230630,105900,177466871,281,281,281,281,2112
20230630,105800,176873399,281,281,281,281,574
20230630,105700,176712105,281,281,281,281,0
20230630,105600,176712105,281,281,281,281,0
20230630,105500,176712105,281,281,281,281,0
20230630,105400,176712105,281,281,281,281,0
20230630,105300,176712105,281,282,282,281,1001
20230630,105200,176430823,280,281,281,280,50000
20230630,105100,162430472,282,282,282,282,0
20230630,105000,162430472,282,282,282,282,0
20230630,104900,162430472,282,281,282,281,3
20230630,104800,162429627,282,281,282,281,29764
20230630,104700,154065942,281,281,281,281,0
20230630,104600,154065942,281,281,281,281,0
20230630,104500,154065942,281,281,281,281,1
20230630,104400,154065661,281,281,281,281,4
20230630,104300,154064537,281,281,281,281,8
20230630,104200,154062289,280,281,281,280,11
20230630,104100,154059208,280,281,281,280,3713
20230630,104000,153019388,281,281,281,281,0
20230630,103900,153019388,281,281,281,281,30
20230630,103800,153010958,281,280,281,280,4853
20230630,103700,151652106,281,282,282,280,7834
20230630,103600,149458583,281,282,283,279,70237
20230630,103500,129776909,283,282,284,282,9215
20230630,103400,127168967,283,283,284,282,14442
20230630,103300,123082011,284,284,284,283,336
20230630,103200,122986725,283,284,284,282,19945
20230630,103100,117322539,282,284,284,282,3818
20230630,103000,116244964,282,283,285,282,10784
20230630,102900,113183490,282,282,284,282,375
20230630,102800,113077501,284,283,284,282,858
20230630,102700,112834717,284,283,285,283,10103
20230630,102600,109975218,285,285,285,283,3395
20230630,102500,109010602,284,285,286,283,9255
20230630,102400,106377058,284,286,286,284,19102
20230630,102300,100933680,285,289,290,285,65896
20230630,102200,81968368,287,281,289,280,86155
20230630,102100,57486944,280,280,281,280,3031
20230630,102000,56637804,280,280,280,280,911
20230630,101900,56382724,280,280,280,280,13
20230630,101800,56379084,280,280,280,280,12
20230630,101700,56375724,280,280,280,280,7
20230630,101600,56373764,279,280,280,279,510
20230630,101500,56230974,280,280,280,280,1900
20230630,101400,55698974,280,280,280,280,1
20230630,101300,55698694,280,280,280,280,2
20230630,101200,55698134,280,278,280,278,6319
20230630,101100,53941450,280,280,280,280,0
20230630,101000,53941450,280,280,280,280,0
20230630,100900,53941450,280,280,280,280,20
20230630,100800,53935850,279,279,279,279,24176
20230630,100700,47190746,278,278,278,278,0
20230630,100600,47190746,278,278,278,278,4
20230630,100500,47189634,278,278,278,278,17
20230630,100400,47184908,278,278,278,278,10454
20230630,100300,44278696,277,277,277,277,0
20230630,100200,44278696,277,278,278,277,17022
20230630,100100,39551230,279,279,279,279,0
20230630,100000,39551230,279,279,279,279,0
20230630,095900,39551230,279,279,279,279,5
20230630,095800,39549835,278,278,278,278,0
20230630,095700,39549835,278,278,278,278,350
20230630,095600,39452535,278,278,278,278,200
20230630,095500,39396935,278,278,278,278,50
20230630,095400,39383035,279,279,279,279,0
20230630,095300,39383035,279,279,279,279,0
20230630,095200,39383035,279,279,279,279,5
20230630,095100,39381640,279,279,279,279,0
20230630,095000,39381640,279,279,279,279,0
20230630,094900,39381640,279,279,279,279,17
20230630,094800,39376897,279,279,279,279,0
20230630,094700,39376897,279,279,279,279,541
20230630,094600,39225958,278,278,278,278,34
20230630,094500,39216506,279,279,279,278,190
20230630,094400,39163497,279,278,279,278,161
20230630,094300,39118728,278,278,278,278,6800
20230630,094200,37228328,278,278,278,278,0
20230630,094100,37228328,278,278,278,278,400
20230630,094000,37117128,278,278,278,278,416
20230630,093900,37001480,279,279,279,279,4
20230630,093800,37000364,279,279,279,279,28
20230630,093700,36992552,279,279,279,279,16
20230630,093600,36988088,279,279,279,278,404
20230630,093500,36875772,278,278,278,278,0
20230630,093400,36875772,278,278,278,278,0
20230630,093300,36875772,278,278,278,278,10
20230630,093200,36872992,278,279,279,278,2
20230630,093100,36872435,278,278,278,278,315
20230630,093000,36784865,279,279,279,279,9
20230630,092900,36782354,278,278,278,278,612
20230630,092800,36612218,278,278,278,278,5500
20230630,092700,35083218,279,279,279,279,33
20230630,092600,35074011,278,278,278,278,165
20230630,092500,35028141,280,280,280,278,322
20230630,092400,34938069,280,279,280,279,1104
20230630,092300,34629953,280,279,280,279,15
20230630,092200,34625758,280,280,280,280,197
20230630,092100,34570598,280,280,280,280,312
20230630,092000,34483238,277,279,279,277,49833
20230630,091900,20626928,279,279,279,279,1060
20230630,091800,20331188,279,280,280,279,16910
20230630,091700,15611388,281,281,281,281,4
20230630,091600,15610264,281,281,281,281,5
20230630,091500,15608859,281,281,281,281,1290
20230630,091400,15246369,283,283,283,283,7
20230630,091300,15244388,283,282,283,282,10158
20230630,091200,12369675,283,280,283,280,16546
20230630,091100,7718421,280,280,280,280,0
20230630,091000,7718421,280,280,280,280,56
20230630,090900,7702741,280,280,280,280,155
20230630,090800,7659341,280,280,280,280,0
20230630,090700,7659341,280,280,280,280,1000
20230630,090600,7379341,280,281,281,280,25
20230630,090500,7372317,281,279,281,279,2403
20230630,090400,6701680,279,280,280,279,5554
20230630,090300,5152092,280,280,280,280,1000
20230630,090200,4872092,280,280,280,280,1905
20230630,090100,4338692,280,280,280,280,6042
20230630,090000,2646932,280,279,280,279,7480