KissMeData/010050/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184900,1056413260,732,732,732,732,2544
20230630,184800,1056413260,732,732,732,732,0
20230630,184700,1056413260,732,732,732,732,0
20230630,184600,1056413260,732,732,732,732,0
20230630,184500,1056413260,732,732,732,732,0
20230630,184400,1056413260,732,732,732,732,0
20230630,184300,1056413260,732,732,732,732,0
20230630,184200,1056413260,732,732,732,732,0
20230630,184100,1056413260,732,732,732,732,0
20230630,184000,1056413260,732,732,732,732,0
20230630,183900,1056413260,732,732,732,732,0
20230630,183800,1056413260,732,732,732,732,0
20230630,183700,1056413260,732,732,732,732,0
20230630,183600,1056413260,732,732,732,732,0
20230630,183500,1056413260,732,732,732,732,0
20230630,183400,1056413260,732,732,732,732,0
20230630,183300,1056413260,732,732,732,732,0
20230630,183200,1056413260,732,732,732,732,0
20230630,183100,1056413260,732,732,732,732,0
20230630,183000,1056413260,732,732,732,732,0
20230630,182900,1056413260,732,732,732,732,0
20230630,182800,1056413260,732,732,732,732,0
20230630,182700,1056413260,732,732,732,732,0
20230630,182600,1056413260,732,732,732,732,0
20230630,182500,1056413260,732,732,732,732,0
20230630,182400,1056413260,732,732,732,732,0
20230630,182300,1056413260,732,732,732,732,0
20230630,182200,1056413260,732,732,732,732,0
20230630,182100,1056413260,732,732,732,732,0
20230630,182000,1056413260,732,732,732,732,0
20230630,181900,1056413260,732,732,732,732,2544
20230630,181800,1056413260,732,732,732,732,0
20230630,181700,1056413260,732,732,732,732,0
20230630,181600,1056413260,732,732,732,732,0
20230630,181500,1056413260,732,732,732,732,0
20230630,181400,1056413260,732,732,732,732,0
20230630,181300,1056413260,732,732,732,732,0
20230630,181200,1056413260,732,732,732,732,0
20230630,181100,1056413260,732,732,732,732,0
20230630,181000,1056413260,732,732,732,732,0
20230630,180900,1056413260,732,732,732,732,0
20230630,180800,1056413260,732,732,732,732,0
20230630,180700,1056413260,732,732,732,732,0
20230630,180600,1056413260,732,732,732,732,0
20230630,180500,1056413260,732,732,732,732,0
20230630,180400,1056413260,732,732,732,732,0
20230630,180300,1056413260,732,732,732,732,0
20230630,180200,1056413260,732,732,732,732,0
20230630,180100,1056413260,732,732,732,732,0
20230630,180000,1056413260,732,732,732,732,0
20230630,175900,1056413260,732,732,732,732,0
20230630,175800,1056413260,732,732,732,732,0
20230630,175700,1056413260,732,732,732,732,0
20230630,175600,1056413260,732,732,732,732,0
20230630,175500,1056413260,732,732,732,732,0
20230630,175400,1056413260,732,732,732,732,0
20230630,175300,1056413260,732,732,732,732,0
20230630,175200,1056413260,732,732,732,732,0
20230630,175100,1056413260,732,732,732,732,0
20230630,175000,1056413260,732,732,732,732,0
20230630,174900,1056413260,732,732,732,732,2544
20230630,174800,1056413260,732,732,732,732,0
20230630,174700,1056413260,732,732,732,732,0
20230630,174600,1056413260,732,732,732,732,0
20230630,174500,1056413260,732,732,732,732,0
20230630,174400,1056413260,732,732,732,732,0
20230630,174300,1056413260,732,732,732,732,0
20230630,174200,1056413260,732,732,732,732,0
20230630,174100,1056413260,732,732,732,732,0
20230630,174000,1056413260,732,732,732,732,0
20230630,173900,1056413260,732,732,732,732,0
20230630,173800,1056413260,732,732,732,732,0
20230630,173700,1056413260,732,732,732,732,0
20230630,173600,1056413260,732,732,732,732,0
20230630,173500,1056413260,732,732,732,732,0
20230630,173400,1056413260,732,732,732,732,0
20230630,173300,1056413260,732,732,732,732,0
20230630,173200,1056413260,732,732,732,732,0
20230630,173100,1056413260,732,732,732,732,0
20230630,173000,1056413260,732,732,732,732,0
20230630,172900,1056413260,732,732,732,732,0
20230630,172800,1056413260,732,732,732,732,0
20230630,172700,1056413260,732,732,732,732,0
20230630,172600,1056413260,732,732,732,732,0
20230630,172500,1056413260,732,732,732,732,0
20230630,172400,1056413260,732,732,732,732,0
20230630,172300,1056413260,732,732,732,732,0
20230630,172200,1056413260,732,732,732,732,0
20230630,172100,1056413260,732,732,732,732,0
20230630,172000,1056413260,732,732,732,732,0
20230630,171900,1056413260,732,732,732,732,2544
20230630,171800,1056413260,732,732,732,732,0
20230630,171700,1056413260,732,732,732,732,0
20230630,171600,1056413260,732,732,732,732,0
20230630,171500,1056413260,732,732,732,732,0
20230630,171400,1056413260,732,732,732,732,0
20230630,171300,1056413260,732,732,732,732,0
20230630,171200,1056413260,732,732,732,732,0
20230630,171100,1056413260,732,732,732,732,0
20230630,171000,1056413260,732,732,732,732,0
20230630,170900,1056413260,732,732,732,732,0
20230630,170800,1056413260,732,732,732,732,0
20230630,170700,1056413260,732,732,732,732,0
20230630,170600,1056413260,732,732,732,732,0
20230630,170500,1056413260,732,732,732,732,0
20230630,170400,1056413260,732,732,732,732,0
20230630,170300,1056413260,732,732,732,732,0
20230630,170200,1056413260,732,732,732,732,0
20230630,170100,1056413260,732,732,732,732,0
20230630,170000,1056413260,732,732,732,732,0
20230630,165900,1056413260,732,732,732,732,0
20230630,165800,1056413260,732,732,732,732,0
20230630,165700,1056413260,732,732,732,732,0
20230630,165600,1056413260,732,732,732,732,0
20230630,165500,1056413260,732,732,732,732,0
20230630,165400,1056413260,732,732,732,732,0
20230630,165300,1056413260,732,732,732,732,0
20230630,165200,1056413260,732,732,732,732,0
20230630,165100,1056413260,732,732,732,732,0
20230630,165000,1056413260,732,732,732,732,0
20230630,164900,1056413260,732,732,732,732,2544
20230630,164800,1056413260,732,732,732,732,0
20230630,164700,1056413260,732,732,732,732,0
20230630,164600,1056413260,732,732,732,732,0
20230630,164500,1056413260,732,732,732,732,0
20230630,164400,1056413260,732,732,732,732,0
20230630,164300,1056413260,732,732,732,732,0
20230630,164200,1056413260,732,732,732,732,0
20230630,164100,1056413260,732,732,732,732,0
20230630,164000,1056413260,732,732,732,732,0
20230630,163900,1056413260,732,732,732,732,0
20230630,163800,1056413260,732,732,732,732,0
20230630,163700,1056413260,732,732,732,732,0
20230630,163600,1056413260,732,732,732,732,0
20230630,163500,1056413260,732,732,732,732,0
20230630,163400,1056413260,732,732,732,732,0
20230630,163300,1056413260,732,732,732,732,0
20230630,163200,1056413260,732,732,732,732,0
20230630,163100,1056413260,732,732,732,732,0
20230630,163000,1056413260,732,732,732,732,0
20230630,162900,1056413260,732,732,732,732,0
20230630,162800,1056413260,732,732,732,732,0
20230630,162700,1056413260,732,732,732,732,0
20230630,162600,1056413260,732,732,732,732,0
20230630,162500,1056413260,732,732,732,732,0
20230630,162400,1056413260,732,732,732,732,0
20230630,162300,1056413260,732,732,732,732,0
20230630,162200,1056413260,732,732,732,732,0
20230630,162100,1056413260,732,732,732,732,0
20230630,162000,1056413260,732,732,732,732,0
20230630,161900,1056413260,732,732,732,732,2544
20230630,161800,1056413260,732,732,732,732,0
20230630,161700,1056413260,732,732,732,732,0
20230630,161600,1056413260,732,732,732,732,0
20230630,161500,1056413260,732,732,732,732,0
20230630,161400,1056413260,732,732,732,732,0
20230630,161300,1056413260,732,732,732,732,0
20230630,161200,1056413260,732,732,732,732,0
20230630,161100,1056413260,732,732,732,732,0
20230630,161000,1056413260,732,732,732,732,0
20230630,160900,1056413260,732,732,732,732,0
20230630,160800,1056413260,732,732,732,732,0
20230630,160700,1056413260,732,732,732,732,0
20230630,160600,1056413260,732,732,732,732,0
20230630,160500,1056413260,732,732,732,732,0
20230630,160400,1056413260,732,732,732,732,0
20230630,160300,1056413260,732,732,732,732,0
20230630,160200,1056413260,732,732,732,732,0
20230630,160100,1056413260,732,732,732,732,0
20230630,160000,1056413260,732,732,732,732,0
20230630,155900,1056413260,732,732,732,732,0
20230630,155800,1056413260,732,732,732,732,0
20230630,155700,1056413260,732,732,732,732,0
20230630,155600,1056413260,732,732,732,732,0
20230630,155500,1056413260,732,732,732,732,0
20230630,155400,1056413260,732,732,732,732,0
20230630,155300,1056413260,732,732,732,732,0
20230630,155200,1056413260,732,732,732,732,0
20230630,155100,1056413260,732,732,732,732,0
20230630,155000,1056413260,732,732,732,732,0
20230630,154900,1056413260,732,732,732,732,2544
20230630,154800,1056413260,732,732,732,732,0
20230630,154700,1056413260,732,732,732,732,0
20230630,154600,1056413260,732,732,732,732,0
20230630,154500,1056413260,732,732,732,732,0
20230630,154400,1056413260,732,732,732,732,0
20230630,154300,1056413260,732,732,732,732,0
20230630,154200,1056413260,732,732,732,732,0
20230630,154100,1056413260,732,732,732,732,0
20230630,154000,1056413260,732,732,732,732,0
20230630,153900,1056413260,732,732,732,732,0
20230630,153800,1056413260,732,732,732,732,0
20230630,153700,1056413260,732,732,732,732,0
20230630,153600,1056413260,732,732,732,732,0
20230630,153500,1056413260,732,732,732,732,0
20230630,153400,1056413260,732,732,732,732,0
20230630,153300,1056413260,732,732,732,732,0
20230630,153200,1056413260,732,732,732,732,0
20230630,153100,1056413260,732,732,732,732,0
20230630,153000,1056413260,732,732,732,732,2544
20230630,152900,1054551052,732,732,732,732,0
20230630,152800,1054551052,732,732,732,732,0
20230630,152700,1054551052,732,732,732,732,0
20230630,152600,1054551052,732,732,732,732,0
20230630,152500,1054551052,732,732,732,732,0
20230630,152400,1054551052,732,732,732,732,0
20230630,152300,1054551052,732,732,732,732,0
20230630,152200,1054551052,732,732,732,732,0
20230630,152100,1054551052,732,732,732,732,0
20230630,152000,1054551052,732,732,732,732,0
20230630,151900,1054551052,732,732,732,732,3647
20230630,151800,1051881448,732,732,732,732,1001
20230630,151700,1051148716,732,732,732,732,557
20230630,151600,1050740992,731,731,732,731,14757
20230630,151500,1039951204,732,731,732,731,153
20230630,151400,1039839358,732,732,732,732,2
20230630,151300,1039837894,732,732,732,732,1030
20230630,151200,1039083934,732,732,732,732,1
20230630,151100,1039083202,731,732,732,731,505
20230630,151000,1038714042,732,731,732,731,350
20230630,150900,1038457843,731,731,731,731,42
20230630,150800,1038427141,731,732,732,731,1094
20230630,150700,1037626374,732,732,732,732,68
20230630,150600,1037576598,732,732,732,732,12
20230630,150500,1037567814,732,733,733,732,1846
20230630,150400,1036214698,733,733,733,733,6821
20230630,150300,1031214905,733,733,733,733,0
20230630,150200,1031214905,733,733,733,733,49
20230630,150100,1031178988,731,732,732,731,2100
20230630,150000,1029643780,731,731,731,731,0
20230630,145900,1029643780,731,731,731,731,0
20230630,145800,1029643780,731,732,732,731,24196
20230630,145700,1011939286,732,733,733,732,1679
20230630,145600,1010708581,733,733,733,733,66
20230630,145500,1010660203,733,733,733,733,1332
20230630,145400,1009683847,733,733,733,733,0
20230630,145300,1009683847,733,732,733,732,1282
20230630,145200,1008744161,732,732,732,732,315
20230630,145100,1008513581,732,733,733,732,1391
20230630,145000,1007494278,732,733,733,732,3439
20230630,144900,1004975714,733,733,733,733,1427
20230630,144800,1003929723,733,733,733,733,0
20230630,144700,1003929723,733,733,733,733,2259
20230630,144600,1002273876,733,733,733,733,10
20230630,144500,1002266546,733,733,733,733,6000
20230630,144400,997868546,732,732,732,732,10
20230630,144300,997861226,733,733,733,733,49
20230630,144200,997825309,733,733,733,733,0
20230630,144100,997825309,733,733,733,733,28
20230630,144000,997804785,732,732,732,732,0
20230630,143900,997804785,732,732,732,732,0
20230630,143800,997804785,732,732,732,732,500
20230630,143700,997438785,732,732,732,732,112
20230630,143600,997356801,732,733,733,732,1111
20230630,143500,996542439,733,733,733,733,272
20230630,143400,996343063,733,733,733,733,50
20230630,143300,996306413,733,733,733,733,0
20230630,143200,996306413,733,733,733,733,136
20230630,143100,996206725,732,733,733,732,4902
20230630,143000,992618459,733,733,733,733,286
20230630,142900,992408821,732,733,733,732,310
20230630,142800,992181891,733,733,733,733,10
20230630,142700,992174561,733,732,733,732,2098
20230630,142600,990637727,732,732,732,732,5353
20230630,142500,986719331,732,732,732,732,1429
20230630,142400,985673303,732,733,733,732,3968
20230630,142300,982765727,732,732,732,732,230
20230630,142200,982597367,732,732,732,732,10176
20230630,142100,975148535,732,732,732,732,308
20230630,142000,974923079,732,732,732,732,207
20230630,141900,974771555,732,732,732,732,6
20230630,141800,974767163,732,732,732,732,0
20230630,141700,974767163,732,732,732,732,4461
20230630,141600,971501711,733,733,733,733,72
20230630,141500,971448935,733,733,733,733,0
20230630,141400,971448935,733,733,733,733,300
20230630,141300,971229035,733,732,733,732,2600
20230630,141200,969325235,732,732,732,732,8000
20230630,141100,963469235,733,733,733,733,24
20230630,141000,963451643,732,732,732,732,300
20230630,140900,963232043,733,733,733,733,44
20230630,140800,963199791,732,732,732,732,3006
20230630,140700,960999399,733,733,733,733,12
20230630,140600,960990603,733,733,733,733,602
20230630,140500,960549337,733,733,733,733,1
20230630,140400,960548604,732,732,732,732,0
20230630,140300,960548604,732,732,732,732,16000
20230630,140200,948836604,733,733,733,733,5
20230630,140100,948832939,733,733,733,733,2
20230630,140000,948831473,733,733,733,733,2
20230630,135900,948830007,733,733,733,733,2302
20230630,135800,947142641,733,733,733,733,13
20230630,135700,947133112,733,733,733,733,739
20230630,135600,946591425,733,733,733,733,5247
20230630,135500,942745374,733,733,733,733,600
20230630,135400,942305574,733,732,733,732,2327
20230630,135300,940600046,733,733,733,733,4401
20230630,135200,937374113,732,732,732,732,220
20230630,135100,937213073,732,733,733,732,2508
20230630,135000,935374909,733,733,733,733,262
20230630,134900,935182863,732,732,732,732,1015
20230630,134800,934439883,733,733,733,733,32
20230630,134700,934416427,733,733,733,733,1
20230630,134600,934415694,732,732,732,732,3000
20230630,134500,932219694,732,732,732,732,8342
20230630,134400,926113350,733,733,733,733,0
20230630,134300,926113350,733,732,733,732,5037
20230630,134200,922426229,732,733,733,732,3243
20230630,134100,920052351,733,733,733,733,2
20230630,134000,920050885,733,733,733,733,19
20230630,133900,920036958,732,732,732,732,100
20230630,133800,919963758,732,732,732,732,500
20230630,133700,919597758,732,732,732,732,0
20230630,133600,919597758,732,732,732,732,0
20230630,133500,919597758,732,732,732,732,0
20230630,133400,919597758,732,732,732,732,1
20230630,133300,919597026,732,732,732,732,16000
20230630,133200,907885026,733,732,733,732,341
20230630,133100,907635404,732,733,733,732,540
20230630,133000,907240084,733,733,733,733,6
20230630,132900,907235686,733,733,733,733,1
20230630,132800,907234953,733,733,733,733,0
20230630,132700,907234953,733,733,733,733,0
20230630,132600,907234953,733,733,733,733,0
20230630,132500,907234953,733,733,733,733,80
20230630,132400,907176313,732,732,732,732,6271
20230630,132300,902585941,732,732,732,732,16000
20230630,132200,890873941,733,733,733,732,2091
20230630,132100,889343269,732,732,733,732,523
20230630,132000,888960031,733,733,733,733,2
20230630,131900,888958565,732,732,732,732,1
20230630,131800,888957833,733,733,733,733,100
20230630,131700,888884533,733,732,733,732,491
20230630,131600,888524685,732,732,732,732,62
20230630,131500,888479301,732,732,732,732,0
20230630,131400,888479301,732,732,732,732,0
20230630,131300,888479301,732,732,732,732,21434
20230630,131200,872789613,731,732,732,731,46
20230630,131100,872755949,732,732,732,732,163
20230630,131000,872636633,731,732,732,731,805
20230630,130900,872047877,731,731,731,731,1
20230630,130800,872047146,732,732,732,732,623
20230630,130700,871591110,732,732,732,732,0
20230630,130600,871591110,732,732,732,732,38880
20230630,130500,843130950,732,732,732,732,0
20230630,130400,843130950,732,732,732,732,0
20230630,130300,843130950,732,733,733,732,2341
20230630,130200,841415009,733,733,733,733,782
20230630,130100,840841803,733,733,733,733,409
20230630,130000,840542006,733,733,733,732,694
20230630,125900,840033314,733,733,733,732,490
20230630,125800,839674145,733,732,733,732,803
20230630,125700,839085548,732,733,733,732,1840
20230630,125600,837738639,733,733,733,733,922
20230630,125500,837062813,733,733,733,733,1842
20230630,125400,835712627,732,732,732,732,1000
20230630,125300,834980627,732,732,732,732,0
20230630,125200,834980627,732,733,733,732,54
20230630,125100,834941063,733,732,733,732,51150
20230630,125000,797499261,731,731,731,731,1011
20230630,124900,796760220,731,731,731,731,1
20230630,124800,796759489,731,731,731,731,0
20230630,124700,796759489,731,731,731,731,0
20230630,124600,796759489,731,731,731,731,0
20230630,124500,796759489,731,731,731,731,3517
20230630,124400,794188562,731,731,731,731,0
20230630,124300,794188562,731,731,731,731,107
20230630,124200,794110345,731,731,731,731,0
20230630,124100,794110345,731,731,731,731,4089
20230630,124000,791121286,731,731,731,731,0
20230630,123900,791121286,731,732,732,731,73
20230630,123800,791067919,732,732,732,732,0
20230630,123700,791067919,732,732,732,732,14
20230630,123600,791057671,731,731,731,731,18
20230630,123500,791044513,731,731,731,731,150
20230630,123400,790934863,731,732,732,731,2511
20230630,123300,789099288,731,731,731,731,11
20230630,123200,789091247,732,732,732,732,493
20230630,123100,788730371,732,732,732,732,683
20230630,123000,788230415,732,732,732,732,0
20230630,122900,788230415,732,732,732,732,5000
20230630,122800,784570415,732,732,732,732,2057
20230630,122700,783064691,732,732,732,732,70
20230630,122600,783013451,732,732,732,732,0
20230630,122500,783013451,732,732,732,732,30
20230630,122400,782991491,732,732,732,732,259
20230630,122300,782801903,732,732,732,732,4000
20230630,122200,779873903,732,733,733,732,701
20230630,122100,779360770,732,732,732,732,5
20230630,122000,779357110,732,732,732,732,0
20230630,121900,779357110,732,732,732,732,957
20230630,121800,778656586,732,732,732,732,50
20230630,121700,778619986,732,732,732,732,13
20230630,121600,778610470,732,732,732,732,0
20230630,121500,778610470,732,730,732,730,65483
20230630,121400,730714906,730,730,730,730,8792
20230630,121300,724296746,730,730,730,730,1047
20230630,121200,723532436,730,730,730,730,3
20230630,121100,723530246,730,730,730,730,5380
20230630,121000,719602846,730,730,730,730,10000
20230630,120900,712302846,730,730,730,730,246
20230630,120800,712123266,730,730,730,730,100
20230630,120700,712050266,731,731,731,731,1100
20230630,120600,711246166,731,731,731,731,327
20230630,120500,711007129,730,730,730,730,1237
20230630,120400,710104119,730,730,730,730,1947
20230630,120300,708682809,730,729,730,729,10877
20230630,120200,700753474,729,729,729,729,0
20230630,120100,700753474,729,729,729,729,0
20230630,120000,700753474,729,729,729,729,50
20230630,115900,700717024,729,729,729,729,64
20230630,115800,700670368,729,729,729,729,300
20230630,115700,700451668,729,729,729,729,150
20230630,115600,700342318,729,729,729,729,0
20230630,115500,700342318,729,729,729,729,14
20230630,115400,700332112,729,729,729,729,10
20230630,115300,700324822,729,728,729,728,399
20230630,115200,700034251,729,728,729,728,764
20230630,115100,699478030,728,728,728,728,0
20230630,115000,699478030,728,728,728,728,0
20230630,114900,699478030,728,728,728,728,0
20230630,114800,699478030,728,728,728,728,127
20230630,114700,699385574,728,728,728,728,1278
20230630,114600,698455190,729,729,729,729,4263
20230630,114500,695347463,729,729,729,729,0
20230630,114400,695347463,729,729,729,729,0
20230630,114300,695347463,729,729,729,729,5
20230630,114200,695343818,729,729,729,729,0
20230630,114100,695343818,729,729,729,729,4474
20230630,114000,692082272,729,729,729,729,120
20230630,113900,691994792,729,729,729,729,0
20230630,113800,691994792,729,729,729,729,0
20230630,113700,691994792,729,729,730,729,1591
20230630,113600,690834952,730,730,730,730,51
20230630,113500,690797722,730,730,730,730,2
20230630,113400,690796262,730,730,730,730,4
20230630,113300,690793342,730,730,730,730,0
20230630,113200,690793342,730,730,730,730,10
20230630,113100,690786042,730,730,730,730,0
20230630,113000,690786042,730,730,730,730,500
20230630,112900,690421042,730,730,730,730,0
20230630,112800,690421042,730,729,730,729,6822
20230630,112700,685446982,729,729,729,729,0
20230630,112600,685446982,729,729,729,729,0
20230630,112500,685446982,729,729,729,729,0
20230630,112400,685446982,729,730,730,729,6883
20230630,112300,680422792,730,730,730,730,1000
20230630,112200,679692792,730,730,730,730,1
20230630,112100,679692062,730,730,730,730,1900
20230630,112000,678305062,731,731,731,731,0
20230630,111900,678305062,731,731,731,731,300
20230630,111800,678085762,731,731,731,731,0
20230630,111700,678085762,731,731,731,731,100
20230630,111600,678012662,731,731,731,731,100
20230630,111500,677939562,731,731,731,731,7
20230630,111400,677934445,731,730,731,730,2717
20230630,111300,675951022,730,730,730,730,100
20230630,111200,675878022,730,731,731,730,777
20230630,111100,675310811,731,731,731,731,0
20230630,111000,675310811,731,731,731,731,12
20230630,110900,675302039,730,731,731,729,11522
20230630,110800,666890997,730,730,730,729,123
20230630,110700,666801327,730,731,731,730,12108
20230630,110600,657960386,731,731,731,731,24
20230630,110500,657942842,730,730,731,730,400
20230630,110400,657650822,731,731,731,731,19747
20230630,110300,643215765,731,731,731,731,1409
20230630,110200,642185786,732,732,732,732,250
20230630,110100,642002786,732,732,732,732,150
20230630,110000,641892986,732,732,732,732,0
20230630,105900,641892986,732,732,732,732,19085
20230630,105800,627922766,733,733,733,733,100
20230630,105700,627849466,733,733,733,733,200
20230630,105600,627702866,733,732,733,732,1075
20230630,105500,626915953,732,732,732,732,1900
20230630,105400,625525153,732,732,732,732,5610
20230630,105300,621418633,732,732,732,732,17082
20230630,105200,608914609,732,732,732,731,30849
20230630,105100,586333640,733,733,733,732,2728
20230630,105000,584334116,732,732,732,732,6343
20230630,104900,579691040,732,732,732,732,6599
20230630,104800,574860572,732,732,732,732,10460
20230630,104700,567203852,732,731,732,731,65897
20230630,104600,518980052,731,731,731,731,36066
20230630,104500,492615806,731,731,731,730,9795
20230630,104400,485455662,730,731,731,730,7285
20230630,104300,480130328,731,731,731,731,6434
20230630,104200,475427074,731,731,731,730,23866
20230630,104100,457981032,731,730,731,730,45944
20230630,104000,424437490,730,729,730,729,22935
20230630,103900,407717775,729,729,729,729,0
20230630,103800,407717775,729,728,729,728,10322
20230630,103700,400193040,729,729,729,728,2592
20230630,103600,398305472,729,728,729,728,3073
20230630,103500,396067690,728,728,729,728,3090
20230630,103400,393817607,728,727,729,727,10217
20230630,103300,386377689,728,728,728,728,4833
20230630,103200,382859265,728,729,729,728,7247
20230630,103100,377583448,729,729,729,729,889
20230630,103000,376935367,728,728,728,728,413
20230630,102900,376634703,729,729,729,729,8273
20230630,102800,370603686,729,729,729,729,517
20230630,102700,370226793,728,728,728,728,1076
20230630,102600,369443465,728,728,728,728,4549
20230630,102500,366131793,728,728,728,728,170
20230630,102400,366008033,728,728,728,728,719
20230630,102300,365484601,727,727,727,727,8
20230630,102200,365478785,728,728,728,728,0
20230630,102100,365478785,728,728,728,728,1475
20230630,102000,364404985,728,728,728,728,512
20230630,101900,364032249,728,727,728,727,2099
20230630,101800,362505177,727,727,727,727,209
20230630,101700,362353234,727,728,728,727,224
20230630,101600,362190379,728,728,728,728,1
20230630,101500,362189651,727,727,727,727,8068
20230630,101400,356324215,727,727,727,727,10
20230630,101300,356316945,726,726,726,726,3425
20230630,101200,353830395,726,726,726,726,40
20230630,101100,353801355,726,726,726,726,0
20230630,101000,353801355,726,726,726,726,780
20230630,100900,353235075,726,727,727,726,139
20230630,100800,353134061,727,727,727,727,0
20230630,100700,353134061,727,727,727,727,13
20230630,100600,353124610,726,726,726,726,2149
20230630,100500,351564436,726,726,726,726,5
20230630,100400,351560806,725,725,725,725,0
20230630,100300,351560806,725,726,726,725,1908
20230630,100200,350177501,726,726,726,726,304
20230630,100100,349956797,726,726,726,726,200
20230630,100000,349811597,726,726,726,726,45
20230630,095900,349778927,725,725,725,725,0
20230630,095800,349778927,725,725,725,725,2100
20230630,095700,348256427,725,725,725,725,0
20230630,095600,348256427,725,725,725,725,310
20230630,095500,348031677,725,726,726,725,120
20230630,095400,347944657,726,726,726,726,100
20230630,095300,347872057,726,726,726,726,25
20230630,095200,347853907,725,725,725,725,74
20230630,095100,347800257,725,725,725,725,0
20230630,095000,347800257,725,725,725,725,15483
20230630,094900,336575082,726,726,726,726,4
20230630,094800,336572178,726,726,726,726,500
20230630,094700,336209178,727,727,727,726,900
20230630,094600,335555378,726,726,726,726,0
20230630,094500,335555378,726,727,727,726,940
20230630,094400,334872038,727,728,728,726,3548
20230630,094300,332293932,728,727,728,727,381
20230630,094200,332016695,727,726,728,726,9784
20230630,094100,324898793,726,726,726,725,53444
20230630,094000,286098452,726,726,726,726,605
20230630,093900,285659222,726,725,726,725,1510
20230630,093800,284564462,726,725,726,725,746
20230630,093700,284023605,725,725,725,724,26043
20230630,093600,265152444,725,724,725,723,7137
20230630,093500,259985235,724,724,724,724,17
20230630,093400,259972927,724,724,724,724,110
20230630,093300,259893287,724,724,724,724,120
20230630,093200,259806407,724,725,725,724,4602
20230630,093100,256474126,725,724,725,724,5234
20230630,093000,252684699,725,725,725,725,10
20230630,092900,252677449,725,724,725,724,14020
20230630,092800,242512969,725,724,725,724,2390
20230630,092700,240782429,724,724,725,724,272
20230630,092600,240585497,724,724,724,724,741
20230630,092500,240049013,724,723,725,723,9905
20230630,092400,232877809,723,723,723,723,1049
20230630,092300,232119382,723,723,723,723,4658
20230630,092200,228751648,723,722,723,722,8683
20230630,092100,222475124,722,722,723,722,7035
20230630,092000,217394554,723,722,723,722,2000
20230630,091900,215950454,723,722,723,722,14
20230630,091800,215940342,722,722,722,722,9400
20230630,091700,209153542,721,719,721,719,5759
20230630,091600,205001463,719,719,719,719,1407
20230630,091500,203989830,719,719,719,719,10124
20230630,091400,196710674,719,720,720,718,96810
20230630,091300,127094564,720,722,722,720,2368
20230630,091200,125387144,720,721,721,720,24160
20230630,091100,107975615,722,723,723,722,80345
20230630,091000,49966289,723,722,723,722,2510
20230630,090900,48154067,722,723,723,722,811
20230630,090800,47568222,722,723,723,722,11
20230630,090700,47560279,723,723,723,722,15366
20230630,090600,36455169,723,723,723,723,5745
20230630,090500,32301534,723,723,723,722,2326
20230630,090400,30621836,723,722,723,721,908
20230630,090300,29965963,721,723,723,721,10155
20230630,090200,22635720,722,724,724,722,6081
20230630,090100,18243654,724,722,724,722,5976
20230630,090000,13923046,722,719,722,719,19364