KissMeData/043200/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191500,677184968,850,850,850,850,10534
20230630,191400,677184968,850,850,850,850,0
20230630,191300,677184968,850,850,850,850,0
20230630,191200,677184968,850,850,850,850,0
20230630,191100,677184968,850,850,850,850,0
20230630,191000,677184968,850,850,850,850,0
20230630,190900,677184968,850,850,850,850,0
20230630,190800,677184968,850,850,850,850,0
20230630,190700,677184968,850,850,850,850,0
20230630,190600,677184968,850,850,850,850,0
20230630,190500,677184968,850,850,850,850,0
20230630,190400,677184968,850,850,850,850,0
20230630,190300,677184968,850,850,850,850,0
20230630,190200,677184968,850,850,850,850,0
20230630,190100,677184968,850,850,850,850,0
20230630,190000,677184968,850,850,850,850,0
20230630,185900,677184968,850,850,850,850,0
20230630,185800,677184968,850,850,850,850,0
20230630,185700,677184968,850,850,850,850,0
20230630,185600,677184968,850,850,850,850,0
20230630,185500,677184968,850,850,850,850,0
20230630,185400,677184968,850,850,850,850,0
20230630,185300,677184968,850,850,850,850,0
20230630,185200,677184968,850,850,850,850,0
20230630,185100,677184968,850,850,850,850,0
20230630,185000,677184968,850,850,850,850,0
20230630,184900,677184968,850,850,850,850,0
20230630,184800,677184968,850,850,850,850,0
20230630,184700,677184968,850,850,850,850,0
20230630,184600,677184968,850,850,850,850,0
20230630,184500,677184968,850,850,850,850,10534
20230630,184400,677184968,850,850,850,850,0
20230630,184300,677184968,850,850,850,850,0
20230630,184200,677184968,850,850,850,850,0
20230630,184100,677184968,850,850,850,850,0
20230630,184000,677184968,850,850,850,850,0
20230630,183900,677184968,850,850,850,850,0
20230630,183800,677184968,850,850,850,850,0
20230630,183700,677184968,850,850,850,850,0
20230630,183600,677184968,850,850,850,850,0
20230630,183500,677184968,850,850,850,850,0
20230630,183400,677184968,850,850,850,850,0
20230630,183300,677184968,850,850,850,850,0
20230630,183200,677184968,850,850,850,850,0
20230630,183100,677184968,850,850,850,850,0
20230630,183000,677184968,850,850,850,850,0
20230630,182900,677184968,850,850,850,850,0
20230630,182800,677184968,850,850,850,850,0
20230630,182700,677184968,850,850,850,850,0
20230630,182600,677184968,850,850,850,850,0
20230630,182500,677184968,850,850,850,850,0
20230630,182400,677184968,850,850,850,850,0
20230630,182300,677184968,850,850,850,850,0
20230630,182200,677184968,850,850,850,850,0
20230630,182100,677184968,850,850,850,850,0
20230630,182000,677184968,850,850,850,850,0
20230630,181900,677184968,850,850,850,850,0
20230630,181800,677184968,850,850,850,850,0
20230630,181700,677184968,850,850,850,850,0
20230630,181600,677184968,850,850,850,850,0
20230630,181500,677184968,850,850,850,850,10534
20230630,181400,677184968,850,850,850,850,0
20230630,181300,677184968,850,850,850,850,0
20230630,181200,677184968,850,850,850,850,0
20230630,181100,677184968,850,850,850,850,0
20230630,181000,677184968,850,850,850,850,0
20230630,180900,677184968,850,850,850,850,0
20230630,180800,677184968,850,850,850,850,0
20230630,180700,677184968,850,850,850,850,0
20230630,180600,677184968,850,850,850,850,0
20230630,180500,677184968,850,850,850,850,0
20230630,180400,677184968,850,850,850,850,0
20230630,180300,677184968,850,850,850,850,0
20230630,180200,677184968,850,850,850,850,0
20230630,180100,677184968,850,850,850,850,0
20230630,180000,677184968,850,850,850,850,0
20230630,175900,677184968,850,850,850,850,0
20230630,175800,677184968,850,850,850,850,0
20230630,175700,677184968,850,850,850,850,0
20230630,175600,677184968,850,850,850,850,0
20230630,175500,677184968,850,850,850,850,0
20230630,175400,677184968,850,850,850,850,0
20230630,175300,677184968,850,850,850,850,0
20230630,175200,677184968,850,850,850,850,0
20230630,175100,677184968,850,850,850,850,0
20230630,175000,677184968,850,850,850,850,0
20230630,174900,677184968,850,850,850,850,0
20230630,174800,677184968,850,850,850,850,0
20230630,174700,677184968,850,850,850,850,0
20230630,174600,677184968,850,850,850,850,0
20230630,174500,677184968,850,850,850,850,10534
20230630,174400,677184968,850,850,850,850,0
20230630,174300,677184968,850,850,850,850,0
20230630,174200,677184968,850,850,850,850,0
20230630,174100,677184968,850,850,850,850,0
20230630,174000,677184968,850,850,850,850,0
20230630,173900,677184968,850,850,850,850,0
20230630,173800,677184968,850,850,850,850,0
20230630,173700,677184968,850,850,850,850,0
20230630,173600,677184968,850,850,850,850,0
20230630,173500,677184968,850,850,850,850,0
20230630,173400,677184968,850,850,850,850,0
20230630,173300,677184968,850,850,850,850,0
20230630,173200,677184968,850,850,850,850,0
20230630,173100,677184968,850,850,850,850,0
20230630,173000,677184968,850,850,850,850,0
20230630,172900,677184968,850,850,850,850,0
20230630,172800,677184968,850,850,850,850,0
20230630,172700,677184968,850,850,850,850,0
20230630,172600,677184968,850,850,850,850,0
20230630,172500,677184968,850,850,850,850,0
20230630,172400,677184968,850,850,850,850,0
20230630,172300,677184968,850,850,850,850,0
20230630,172200,677184968,850,850,850,850,0
20230630,172100,677184968,850,850,850,850,0
20230630,172000,677184968,850,850,850,850,0
20230630,171900,677184968,850,850,850,850,0
20230630,171800,677184968,850,850,850,850,0
20230630,171700,677184968,850,850,850,850,0
20230630,171600,677184968,850,850,850,850,0
20230630,171500,677184968,850,850,850,850,10534
20230630,171400,677184968,850,850,850,850,0
20230630,171300,677184968,850,850,850,850,0
20230630,171200,677184968,850,850,850,850,0
20230630,171100,677184968,850,850,850,850,0
20230630,171000,677184968,850,850,850,850,0
20230630,170900,677184968,850,850,850,850,0
20230630,170800,677184968,850,850,850,850,0
20230630,170700,677184968,850,850,850,850,0
20230630,170600,677184968,850,850,850,850,0
20230630,170500,677184968,850,850,850,850,0
20230630,170400,677184968,850,850,850,850,0
20230630,170300,677184968,850,850,850,850,0
20230630,170200,677184968,850,850,850,850,0
20230630,170100,677184968,850,850,850,850,0
20230630,170000,677184968,850,850,850,850,0
20230630,165900,677184968,850,850,850,850,0
20230630,165800,677184968,850,850,850,850,0
20230630,165700,677184968,850,850,850,850,0
20230630,165600,677184968,850,850,850,850,0
20230630,165500,677184968,850,850,850,850,0
20230630,165400,677184968,850,850,850,850,0
20230630,165300,677184968,850,850,850,850,0
20230630,165200,677184968,850,850,850,850,0
20230630,165100,677184968,850,850,850,850,0
20230630,165000,677184968,850,850,850,850,0
20230630,164900,677184968,850,850,850,850,0
20230630,164800,677184968,850,850,850,850,0
20230630,164700,677184968,850,850,850,850,0
20230630,164600,677184968,850,850,850,850,0
20230630,164500,677184968,850,850,850,850,10534
20230630,164400,677184968,850,850,850,850,0
20230630,164300,677184968,850,850,850,850,0
20230630,164200,677184968,850,850,850,850,0
20230630,164100,677184968,850,850,850,850,0
20230630,164000,677184968,850,850,850,850,0
20230630,163900,677184968,850,850,850,850,0
20230630,163800,677184968,850,850,850,850,0
20230630,163700,677184968,850,850,850,850,0
20230630,163600,677184968,850,850,850,850,0
20230630,163500,677184968,850,850,850,850,0
20230630,163400,677184968,850,850,850,850,0
20230630,163300,677184968,850,850,850,850,0
20230630,163200,677184968,850,850,850,850,0
20230630,163100,677184968,850,850,850,850,0
20230630,163000,677184968,850,850,850,850,0
20230630,162900,677184968,850,850,850,850,0
20230630,162800,677184968,850,850,850,850,0
20230630,162700,677184968,850,850,850,850,0
20230630,162600,677184968,850,850,850,850,0
20230630,162500,677184968,850,850,850,850,0
20230630,162400,677184968,850,850,850,850,0
20230630,162300,677184968,850,850,850,850,0
20230630,162200,677184968,850,850,850,850,0
20230630,162100,677184968,850,850,850,850,0
20230630,162000,677184968,850,850,850,850,0
20230630,161900,677184968,850,850,850,850,0
20230630,161800,677184968,850,850,850,850,0
20230630,161700,677184968,850,850,850,850,0
20230630,161600,677184968,850,850,850,850,0
20230630,161500,677184968,850,850,850,850,10534
20230630,161400,677184968,850,850,850,850,0
20230630,161300,677184968,850,850,850,850,0
20230630,161200,677184968,850,850,850,850,0
20230630,161100,677184968,850,850,850,850,0
20230630,161000,677184968,850,850,850,850,0
20230630,160900,677184968,850,850,850,850,0
20230630,160800,677184968,850,850,850,850,0
20230630,160700,677184968,850,850,850,850,0
20230630,160600,677184968,850,850,850,850,0
20230630,160500,677184968,850,850,850,850,0
20230630,160400,677184968,850,850,850,850,0
20230630,160300,677184968,850,850,850,850,0
20230630,160200,677184968,850,850,850,850,0
20230630,160100,677184968,850,850,850,850,0
20230630,160000,677184968,850,850,850,850,0
20230630,155900,677184968,850,850,850,850,0
20230630,155800,677184968,850,850,850,850,0
20230630,155700,677184968,850,850,850,850,0
20230630,155600,677184968,850,850,850,850,0
20230630,155500,677184968,850,850,850,850,0
20230630,155400,677184968,850,850,850,850,0
20230630,155300,677184968,850,850,850,850,0
20230630,155200,677184968,850,850,850,850,0
20230630,155100,677184968,850,850,850,850,0
20230630,155000,677184968,850,850,850,850,0
20230630,154900,677184968,850,850,850,850,0
20230630,154800,677184968,850,850,850,850,0
20230630,154700,677184968,850,850,850,850,0
20230630,154600,677184968,850,850,850,850,0
20230630,154500,677184968,850,850,850,850,10534
20230630,154400,677184968,850,850,850,850,0
20230630,154300,677184968,850,850,850,850,0
20230630,154200,677184968,850,850,850,850,0
20230630,154100,677184968,850,850,850,850,0
20230630,154000,677184968,850,850,850,850,0
20230630,153900,677184968,850,850,850,850,0
20230630,153800,677184968,850,850,850,850,0
20230630,153700,677184968,850,850,850,850,0
20230630,153600,677184968,850,850,850,850,0
20230630,153500,677184968,850,850,850,850,0
20230630,153400,677184968,850,850,850,850,0
20230630,153300,677184968,850,850,850,850,0
20230630,153200,677184968,850,850,850,850,0
20230630,153100,677184968,850,850,850,850,0
20230630,153000,677184968,850,850,850,850,10534
20230630,152900,668231068,845,845,845,845,0
20230630,152800,668231068,845,845,845,845,0
20230630,152700,668231068,845,845,845,845,0
20230630,152600,668231068,845,845,845,845,0
20230630,152500,668231068,845,845,845,845,0
20230630,152400,668231068,845,845,845,845,0
20230630,152300,668231068,845,845,845,845,0
20230630,152200,668231068,845,845,845,845,0
20230630,152100,668231068,845,845,845,845,0
20230630,152000,668231068,845,845,845,845,0
20230630,151900,668231068,845,845,845,844,4732
20230630,151800,664232728,843,845,845,843,3302
20230630,151700,661442578,845,844,847,843,3912
20230630,151600,658136545,843,842,843,842,1860
20230630,151500,656569925,844,841,844,841,6279
20230630,151400,651288601,840,836,840,836,6641
20230630,151300,645716125,836,837,837,836,151
20230630,151200,645589758,837,837,837,837,238
20230630,151100,645390552,838,838,838,838,168
20230630,151000,645249768,838,836,838,836,224
20230630,150900,645062181,831,831,831,831,0
20230630,150800,645062181,831,835,835,831,890
20230630,150700,644321779,835,835,835,835,0
20230630,150600,644321779,835,835,835,835,265
20230630,150500,644100504,835,835,835,831,931
20230630,150400,643325287,837,837,837,837,0
20230630,150300,643325287,837,831,837,831,11
20230630,150200,643316140,831,831,831,831,0
20230630,150100,643316140,831,832,832,831,96
20230630,150000,643236320,831,831,831,831,212
20230630,145900,643060148,831,831,831,831,988
20230630,145800,642239120,831,831,831,831,0
20230630,145700,642239120,831,832,832,831,2000
20230630,145600,640576819,831,831,831,831,0
20230630,145500,640576819,831,831,831,831,150
20230630,145400,640452169,831,835,835,831,5422
20230630,145300,635943464,835,835,835,835,1
20230630,145200,635942629,837,837,837,837,0
20230630,145100,635942629,837,837,837,837,922
20230630,145000,635170915,837,837,837,837,555
20230630,144900,634706380,837,837,837,837,0
20230630,144800,634706380,837,837,837,837,0
20230630,144700,634706380,837,837,837,837,0
20230630,144600,634706380,837,837,837,837,0
20230630,144500,634706380,837,837,837,837,102
20230630,144400,634621006,837,837,837,837,1000
20230630,144300,633784006,837,837,837,837,2354
20230630,144200,631813708,837,837,837,837,0
20230630,144100,631813708,837,838,838,837,3
20230630,144000,631811195,838,838,838,838,0
20230630,143900,631811195,838,838,838,838,10
20230630,143800,631802815,838,838,838,838,0
20230630,143700,631802815,838,838,838,838,1
20230630,143600,631801977,832,832,832,832,0
20230630,143500,631801977,832,833,833,831,4035
20230630,143400,628445417,832,832,832,832,900
20230630,143300,627696617,833,833,833,833,170
20230630,143200,627555007,832,833,833,832,265
20230630,143100,627334514,833,833,833,832,354
20230630,143000,627039732,833,833,833,833,2
20230630,142900,627038066,833,834,834,833,61
20230630,142800,626987252,833,833,833,833,0
20230630,142700,626987252,833,833,833,833,0
20230630,142600,626987252,833,836,836,833,3008
20230630,142500,624481510,837,837,837,837,1
20230630,142400,624480673,836,836,836,836,0
20230630,142300,624480673,836,836,836,836,1
20230630,142200,624479837,836,836,836,836,23
20230630,142100,624460609,836,836,836,836,23
20230630,142000,624441381,836,836,836,836,612
20230630,141900,623929749,836,836,836,836,27
20230630,141800,623907177,836,836,836,836,0
20230630,141700,623907177,836,836,838,836,749
20230630,141600,623281011,838,838,838,838,1000
20230630,141500,622443011,836,838,839,836,2057
20230630,141400,620721717,839,839,839,839,0
20230630,141300,620721717,839,836,839,836,1864
20230630,141200,619161258,837,836,837,835,2347
20230630,141100,617198047,837,837,837,837,0
20230630,141000,617198047,837,838,839,837,310
20230630,140900,616937988,839,839,839,839,105
20230630,140800,616849893,839,839,839,839,204
20230630,140700,616678737,839,839,839,839,899
20230630,140600,615924476,839,832,839,832,1381
20230630,140500,614766697,832,831,832,831,22914
20230630,140400,595724942,831,830,831,830,4741
20230630,140300,591785209,830,830,830,830,2367
20230630,140200,589820599,830,830,830,830,129
20230630,140100,589713529,830,830,830,830,130
20230630,140000,589605629,830,830,830,830,231
20230630,135900,589413899,828,828,828,828,0
20230630,135800,589413899,828,831,831,828,3376
20230630,135700,586609547,831,831,831,831,4323
20230630,135600,583017134,831,831,831,831,4000
20230630,135500,579693134,831,831,831,831,0
20230630,135400,579693134,831,831,831,831,0
20230630,135300,579693134,831,830,831,830,7
20230630,135200,579687322,830,830,830,830,56
20230630,135100,579640842,830,830,830,830,259
20230630,135000,579425872,830,830,830,830,0
20230630,134900,579425872,830,830,830,830,0
20230630,134800,579425872,830,830,830,830,0
20230630,134700,579425872,830,830,830,830,6
20230630,134600,579420892,831,831,831,831,0
20230630,134500,579420892,831,829,831,829,100
20230630,134400,579337912,829,829,829,829,0
20230630,134300,579337912,829,829,829,829,0
20230630,134200,579337912,829,829,829,829,4
20230630,134100,579334596,829,829,829,829,81
20230630,134000,579267447,827,829,829,827,97
20230630,133900,579187196,829,830,831,829,1999
20230630,133800,577527970,831,831,831,831,500
20230630,133700,577112470,831,830,831,830,2
20230630,133600,577110809,831,831,831,831,1158
20230630,133500,576148511,831,831,831,831,151
20230630,133400,576023030,830,831,831,830,503
20230630,133300,575605039,830,830,830,830,0
20230630,133200,575605039,830,827,830,827,3378
20230630,133100,572807383,827,827,827,827,100
20230630,133000,572724683,827,827,827,827,0
20230630,132900,572724683,827,827,827,827,0
20230630,132800,572724683,827,827,827,827,711
20230630,132700,572136686,827,830,830,827,649
20230630,132600,571599672,828,828,828,828,26
20230630,132500,571578144,830,830,830,830,0
20230630,132400,571578144,830,830,830,830,604
20230630,132300,571076824,830,830,830,830,0
20230630,132200,571076824,830,830,830,830,451
20230630,132100,570702494,829,829,829,829,0
20230630,132000,570702494,829,829,829,829,29
20230630,131900,570678453,828,828,828,828,300
20230630,131800,570430053,830,830,830,830,241
20230630,131700,570230023,830,829,830,829,241
20230630,131600,570030134,829,829,829,829,15
20230630,131500,570017699,829,829,829,829,1348
20230630,131400,568900207,829,829,829,829,0
20230630,131300,568900207,829,829,829,829,0
20230630,131200,568900207,829,830,830,829,63
20230630,131100,568847979,827,827,827,827,0
20230630,131000,568847979,827,827,827,827,0
20230630,130900,568847979,827,827,827,827,500
20230630,130800,568434479,827,827,827,827,0
20230630,130700,568434479,827,827,827,827,90
20230630,130600,568360049,827,828,828,827,989
20230630,130500,567542139,827,827,827,827,0
20230630,130400,567542139,827,827,827,827,0
20230630,130300,567542139,827,828,828,827,1309
20230630,130200,566459093,826,826,826,826,0
20230630,130100,566459093,826,826,826,826,0
20230630,130000,566459093,826,830,830,826,2806
20230630,125900,564137137,831,831,831,831,50
20230630,125800,564095587,831,831,831,831,0
20230630,125700,564095587,831,831,831,831,3
20230630,125600,564093094,831,831,831,831,8023
20230630,125500,557425981,829,826,829,826,12341
20230630,125400,547218824,826,826,826,826,572
20230630,125300,546746352,826,826,826,826,2189
20230630,125200,544938238,826,826,826,826,1
20230630,125100,544937412,826,826,826,826,10
20230630,125000,544929152,826,826,826,826,6
20230630,124900,544924196,826,826,826,826,181
20230630,124800,544774690,826,826,826,826,796
20230630,124700,544117194,825,826,826,825,374
20230630,124600,543808481,826,825,826,825,2520
20230630,124500,541729142,825,825,825,825,1952
20230630,124400,540118742,825,825,825,825,0
20230630,124300,540118742,825,825,825,825,1212
20230630,124200,539118842,825,825,825,825,304
20230630,124100,538868042,825,825,825,825,0
20230630,124000,538868042,825,825,825,825,0
20230630,123900,538868042,825,825,825,825,9
20230630,123800,538860617,825,825,825,825,0
20230630,123700,538860617,825,825,825,825,9
20230630,123600,538853192,826,826,826,826,30
20230630,123500,538828412,826,826,826,826,300
20230630,123400,538580612,824,824,824,824,0
20230630,123300,538580612,824,826,826,824,967
20230630,123200,537783738,827,827,827,827,4
20230630,123100,537780430,827,824,827,824,2330
20230630,123000,535853820,824,826,826,824,1360
20230630,122900,534732286,826,826,826,826,952
20230630,122800,533945934,823,823,823,823,0
20230630,122700,533945934,823,823,823,823,432
20230630,122600,533590398,825,825,825,825,100
20230630,122500,533507898,822,822,824,822,295
20230630,122400,533265019,826,826,826,826,2000
20230630,122300,531613019,821,821,821,821,0
20230630,122200,531613019,821,824,824,821,5001
20230630,122100,527500752,827,827,827,827,5
20230630,122000,527496617,824,824,824,824,84
20230630,121900,527427401,827,827,827,827,0
20230630,121800,527427401,827,827,827,827,0
20230630,121700,527427401,827,827,827,827,214
20230630,121600,527250423,827,827,827,827,38
20230630,121500,527218997,827,828,829,827,1042
20230630,121400,526355672,827,827,827,827,2
20230630,121300,526354018,827,827,827,827,60
20230630,121200,526304398,827,827,827,827,0
20230630,121100,526304398,827,826,827,826,1648
20230630,121000,524941732,821,823,824,821,1545
20230630,120900,523670999,822,826,826,822,303
20230630,120800,523421283,826,827,827,826,212
20230630,120700,523246044,827,827,827,827,31
20230630,120600,523220407,827,827,827,827,109
20230630,120500,523130264,827,828,828,827,748
20230630,120400,522511654,828,828,828,828,2242
20230630,120300,520655278,828,828,828,828,0
20230630,120200,520655278,828,828,828,828,500
20230630,120100,520241278,828,828,828,828,6676
20230630,120000,514713550,828,828,828,828,0
20230630,115900,514713550,828,828,828,828,0
20230630,115800,514713550,828,829,829,828,550
20230630,115700,514258140,828,828,828,828,651
20230630,115600,513719112,828,830,830,828,299
20230630,115500,513471538,828,828,828,828,0
20230630,115400,513471538,828,829,829,828,6361
20230630,115300,508198469,829,830,831,829,2719
20230630,115200,505944345,830,830,830,830,363
20230630,115100,505643055,831,831,831,831,1
20230630,115000,505642224,831,831,831,831,0
20230630,114900,505642224,831,829,831,829,866
20230630,114800,504923420,829,831,831,829,58
20230630,114700,504875287,829,831,831,829,82
20230630,114600,504807279,829,829,829,829,0
20230630,114500,504807279,829,829,829,829,2862
20230630,114400,502434681,831,831,831,831,44
20230630,114300,502398117,831,831,831,831,0
20230630,114200,502398117,831,831,831,831,0
20230630,114100,502398117,831,830,831,829,92
20230630,114000,502321768,829,831,831,829,87
20230630,113900,502249608,830,830,830,829,69
20230630,113800,502192358,830,830,830,830,85
20230630,113700,502121808,830,830,830,830,701
20230630,113600,501539978,830,830,830,830,77
20230630,113500,501476068,831,831,831,831,0
20230630,113400,501476068,831,830,831,830,177
20230630,113300,501329155,830,830,830,829,303
20230630,113200,501077670,830,830,830,830,0
20230630,113100,501077670,830,830,830,830,252
20230630,113000,500868510,829,830,830,829,19515
20230630,112900,484690332,830,829,830,827,5768
20230630,112800,479912399,828,828,828,828,3496
20230630,112700,477017711,826,826,826,826,1812
20230630,112600,475520999,826,826,826,826,711
20230630,112500,474933713,828,828,828,828,0
20230630,112400,474933713,828,828,828,826,573
20230630,112300,474460407,826,826,826,826,2
20230630,112200,474458755,826,828,829,826,1965
20230630,112100,472833864,828,828,828,828,52
20230630,112000,472790808,825,825,826,825,16792
20230630,111900,458936692,820,824,825,820,5209
20230630,111800,454655965,825,825,825,825,531
20230630,111700,454217890,825,825,825,825,53
20230630,111600,454174165,826,828,828,826,164
20230630,111500,454038698,828,827,828,827,17
20230630,111400,454024630,827,828,828,827,131
20230630,111300,453916183,828,828,828,828,1
20230630,111200,453915355,828,828,828,828,1
20230630,111100,453914527,823,828,829,823,3042
20230630,111000,451405855,828,827,828,827,231
20230630,110900,451214817,827,829,829,827,609
20230630,110800,450710168,829,829,829,829,430
20230630,110700,450353698,831,831,831,831,0
20230630,110600,450353698,831,830,831,830,70
20230630,110500,450295536,831,831,831,822,1671
20230630,110400,448918145,833,832,833,832,37
20230630,110300,448887356,831,831,831,831,94
20230630,110200,448809242,831,829,831,829,167
20230630,110100,448670769,831,826,831,826,14
20230630,110000,448659191,826,831,831,818,30170
20230630,105900,423905247,837,837,838,837,59
20230630,105800,423855863,838,837,838,837,127
20230630,105700,423749463,837,837,837,837,116
20230630,105600,423652371,837,837,837,837,1
20230630,105500,423651534,830,830,830,830,1827
20230630,105400,422135124,828,836,836,828,640
20230630,105300,421602329,836,837,837,836,2524
20230630,105200,419489743,837,836,838,836,1000
20230630,105100,418653614,836,836,837,836,331
20230630,105000,418376802,835,833,835,833,862
20230630,104900,417657376,834,833,834,833,472
20230630,104800,417264109,832,833,833,832,115
20230630,104700,417168316,829,830,830,829,322
20230630,104600,416901183,829,830,830,829,2049
20230630,104500,415202441,829,829,829,829,0
20230630,104400,415202441,829,829,829,829,0
20230630,104300,415202441,829,831,831,829,5619
20230630,104200,410543243,833,833,833,833,0
20230630,104100,410543243,833,833,833,833,61
20230630,104000,410492430,832,833,833,832,57
20230630,103900,410444950,830,830,830,830,101
20230630,103800,410361120,830,830,830,830,106
20230630,103700,410273140,829,833,834,829,1722
20230630,103600,408845302,833,830,833,829,1093
20230630,103500,407938918,829,829,829,829,247
20230630,103400,407734155,830,830,830,830,0
20230630,103300,407734155,830,830,830,830,0
20230630,103200,407734155,830,833,833,830,13
20230630,103100,407723335,828,828,828,828,50
20230630,103000,407681935,828,828,828,828,901
20230630,102900,406935907,834,834,834,834,4
20230630,102800,406932571,834,828,834,828,121
20230630,102700,406832263,835,834,835,815,33422
20230630,102600,379274569,835,835,835,835,404
20230630,102500,378937229,835,840,840,835,1724
20230630,102400,377495918,841,840,841,840,497
20230630,102300,377078396,836,836,836,836,8
20230630,102200,377071708,840,840,840,840,0
20230630,102100,377071708,840,836,840,835,3495
20230630,102000,374153235,836,837,837,836,499
20230630,101900,373736024,840,840,840,840,0
20230630,101800,373736024,840,837,840,836,2001
20230630,101700,372061884,840,840,840,840,2
20230630,101600,372060204,840,840,840,840,595
20230630,101500,371560404,840,840,840,840,1
20230630,101400,371559564,838,838,838,838,50
20230630,101300,371517664,838,838,838,838,172
20230630,101200,371373528,840,839,840,835,691
20230630,101100,370796345,840,838,840,838,1080
20230630,101000,369890304,839,839,839,839,1
20230630,100900,369889465,839,837,841,837,4750
20230630,100800,365902997,837,837,837,837,4
20230630,100700,365899649,838,838,838,838,0
20230630,100600,365899649,838,838,838,838,0
20230630,100500,365899649,838,838,838,838,300
20230630,100400,365648249,838,836,838,836,459
20230630,100300,365264522,836,836,836,835,1320
20230630,100200,364162264,836,836,836,836,0
20230630,100100,364162264,836,836,836,836,1
20230630,100000,364161428,836,835,836,835,223
20230630,095900,363975043,835,836,836,835,7
20230630,095800,363969197,840,837,840,837,1191
20230630,095700,362971522,836,837,837,835,692
20230630,095600,362392921,835,834,837,834,384
20230630,095500,362072194,833,833,833,833,9
20230630,095400,362064697,834,833,835,833,5500
20230630,095300,357472701,830,831,831,830,53
20230630,095200,357428700,835,834,835,831,1001
20230630,095100,356596252,835,834,835,834,166
20230630,095000,356457806,834,833,834,833,4806
20230630,094900,352454406,833,833,833,833,2644
20230630,094800,350251954,833,834,835,833,4606
20230630,094700,346411516,834,835,835,833,6100
20230630,094600,341320254,835,835,835,835,2149
20230630,094500,339525839,841,841,841,841,100
20230630,094400,339441739,843,834,844,833,1970
20230630,094300,337789954,834,835,836,834,52
20230630,094200,337746583,835,830,835,827,3781
20230630,094100,334607055,826,830,830,826,2259
20230630,094000,332733186,830,827,830,826,5004
20230630,093900,328585848,827,829,829,827,364
20230630,093800,328284778,826,829,829,826,5543
20230630,093700,323702954,829,828,829,828,2979
20230630,093600,321233529,828,828,829,828,1842
20230630,093500,319707283,828,828,828,826,894
20230630,093400,318967053,827,827,827,826,11381
20230630,093300,309556788,827,826,827,826,2747
20230630,093200,307287471,827,828,828,827,168
20230630,093100,307148534,822,827,827,822,1616
20230630,093000,305819305,825,823,825,823,1837
20230630,092900,304307430,823,822,823,822,13947
20230630,092800,292837509,822,820,822,819,3991
20230630,092700,289564939,819,821,822,819,6348
20230630,092600,284361418,821,821,821,821,1157
20230630,092500,283411521,821,820,822,820,4323
20230630,092400,279865471,820,818,820,818,10589
20230630,092300,271190265,818,817,820,817,10136
20230630,092200,262898518,821,830,830,815,63078
20230630,092100,211057687,830,831,831,829,10293
20230630,092000,202515585,831,832,832,830,2983
20230630,091900,200038162,831,832,833,831,10103
20230630,091800,191635567,832,836,836,832,14039
20230630,091700,179919960,836,835,836,835,1642
20230630,091600,178547938,836,835,836,835,4785
20230630,091500,174552379,836,836,836,835,6412
20230630,091400,169197625,836,839,839,836,9340
20230630,091300,161383144,839,839,839,838,1679
20230630,091200,159975117,839,840,840,838,1477
20230630,091100,158736737,840,842,842,839,5376
20230630,091000,154222350,839,840,841,839,1040
20230630,090900,153349638,840,840,840,839,1670
20230630,090800,151946918,838,842,842,838,8159
20230630,090700,145095385,842,842,842,841,215
20230630,090600,144914356,840,844,844,840,1801
20230630,090500,143399086,840,841,845,840,5914
20230630,090400,138429951,840,847,847,840,9669
20230630,090300,130294276,848,844,858,839,73248
20230630,090200,67892503,839,846,846,839,49106
20230630,090100,26603003,846,847,847,845,16951
20230630,090000,12272642,846,845,857,845,14517