KissMeData/009270/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184800,329034205,1487,1487,1487,1487,12172
20230630,184700,329034205,1487,1487,1487,1487,0
20230630,184600,329034205,1487,1487,1487,1487,0
20230630,184500,329034205,1487,1487,1487,1487,0
20230630,184400,329034205,1487,1487,1487,1487,0
20230630,184300,329034205,1487,1487,1487,1487,0
20230630,184200,329034205,1487,1487,1487,1487,0
20230630,184100,329034205,1487,1487,1487,1487,0
20230630,184000,329034205,1487,1487,1487,1487,0
20230630,183900,329034205,1487,1487,1487,1487,0
20230630,183800,329034205,1487,1487,1487,1487,0
20230630,183700,329034205,1487,1487,1487,1487,0
20230630,183600,329034205,1487,1487,1487,1487,0
20230630,183500,329034205,1487,1487,1487,1487,0
20230630,183400,329034205,1487,1487,1487,1487,0
20230630,183300,329034205,1487,1487,1487,1487,0
20230630,183200,329034205,1487,1487,1487,1487,0
20230630,183100,329034205,1487,1487,1487,1487,0
20230630,183000,329034205,1487,1487,1487,1487,0
20230630,182900,329034205,1487,1487,1487,1487,0
20230630,182800,329034205,1487,1487,1487,1487,0
20230630,182700,329034205,1487,1487,1487,1487,0
20230630,182600,329034205,1487,1487,1487,1487,0
20230630,182500,329034205,1487,1487,1487,1487,0
20230630,182400,329034205,1487,1487,1487,1487,0
20230630,182300,329034205,1487,1487,1487,1487,0
20230630,182200,329034205,1487,1487,1487,1487,0
20230630,182100,329034205,1487,1487,1487,1487,0
20230630,182000,329034205,1487,1487,1487,1487,0
20230630,181900,329034205,1487,1487,1487,1487,0
20230630,181800,329034205,1487,1487,1487,1487,12172
20230630,181700,329034205,1487,1487,1487,1487,0
20230630,181600,329034205,1487,1487,1487,1487,0
20230630,181500,329034205,1487,1487,1487,1487,0
20230630,181400,329034205,1487,1487,1487,1487,0
20230630,181300,329034205,1487,1487,1487,1487,0
20230630,181200,329034205,1487,1487,1487,1487,0
20230630,181100,329034205,1487,1487,1487,1487,0
20230630,181000,329034205,1487,1487,1487,1487,0
20230630,180900,329034205,1487,1487,1487,1487,0
20230630,180800,329034205,1487,1487,1487,1487,0
20230630,180700,329034205,1487,1487,1487,1487,0
20230630,180600,329034205,1487,1487,1487,1487,0
20230630,180500,329034205,1487,1487,1487,1487,0
20230630,180400,329034205,1487,1487,1487,1487,0
20230630,180300,329034205,1487,1487,1487,1487,0
20230630,180200,329034205,1487,1487,1487,1487,0
20230630,180100,329034205,1487,1487,1487,1487,0
20230630,180000,329034205,1487,1487,1487,1487,0
20230630,175900,329034205,1487,1487,1487,1487,0
20230630,175800,329034205,1487,1487,1487,1487,0
20230630,175700,329034205,1487,1487,1487,1487,0
20230630,175600,329034205,1487,1487,1487,1487,0
20230630,175500,329034205,1487,1487,1487,1487,0
20230630,175400,329034205,1487,1487,1487,1487,0
20230630,175300,329034205,1487,1487,1487,1487,0
20230630,175200,329034205,1487,1487,1487,1487,0
20230630,175100,329034205,1487,1487,1487,1487,0
20230630,175000,329034205,1487,1487,1487,1487,0
20230630,174900,329034205,1487,1487,1487,1487,0
20230630,174800,329034205,1487,1487,1487,1487,12172
20230630,174700,329034205,1487,1487,1487,1487,0
20230630,174600,329034205,1487,1487,1487,1487,0
20230630,174500,329034205,1487,1487,1487,1487,0
20230630,174400,329034205,1487,1487,1487,1487,0
20230630,174300,329034205,1487,1487,1487,1487,0
20230630,174200,329034205,1487,1487,1487,1487,0
20230630,174100,329034205,1487,1487,1487,1487,0
20230630,174000,329034205,1487,1487,1487,1487,0
20230630,173900,329034205,1487,1487,1487,1487,0
20230630,173800,329034205,1487,1487,1487,1487,0
20230630,173700,329034205,1487,1487,1487,1487,0
20230630,173600,329034205,1487,1487,1487,1487,0
20230630,173500,329034205,1487,1487,1487,1487,0
20230630,173400,329034205,1487,1487,1487,1487,0
20230630,173300,329034205,1487,1487,1487,1487,0
20230630,173200,329034205,1487,1487,1487,1487,0
20230630,173100,329034205,1487,1487,1487,1487,0
20230630,173000,329034205,1487,1487,1487,1487,0
20230630,172900,329034205,1487,1487,1487,1487,0
20230630,172800,329034205,1487,1487,1487,1487,0
20230630,172700,329034205,1487,1487,1487,1487,0
20230630,172600,329034205,1487,1487,1487,1487,0
20230630,172500,329034205,1487,1487,1487,1487,0
20230630,172400,329034205,1487,1487,1487,1487,0
20230630,172300,329034205,1487,1487,1487,1487,0
20230630,172200,329034205,1487,1487,1487,1487,0
20230630,172100,329034205,1487,1487,1487,1487,0
20230630,172000,329034205,1487,1487,1487,1487,0
20230630,171900,329034205,1487,1487,1487,1487,0
20230630,171800,329034205,1487,1487,1487,1487,12172
20230630,171700,329034205,1487,1487,1487,1487,0
20230630,171600,329034205,1487,1487,1487,1487,0
20230630,171500,329034205,1487,1487,1487,1487,0
20230630,171400,329034205,1487,1487,1487,1487,0
20230630,171300,329034205,1487,1487,1487,1487,0
20230630,171200,329034205,1487,1487,1487,1487,0
20230630,171100,329034205,1487,1487,1487,1487,0
20230630,171000,329034205,1487,1487,1487,1487,0
20230630,170900,329034205,1487,1487,1487,1487,0
20230630,170800,329034205,1487,1487,1487,1487,0
20230630,170700,329034205,1487,1487,1487,1487,0
20230630,170600,329034205,1487,1487,1487,1487,0
20230630,170500,329034205,1487,1487,1487,1487,0
20230630,170400,329034205,1487,1487,1487,1487,0
20230630,170300,329034205,1487,1487,1487,1487,0
20230630,170200,329034205,1487,1487,1487,1487,0
20230630,170100,329034205,1487,1487,1487,1487,0
20230630,170000,329034205,1487,1487,1487,1487,0
20230630,165900,329034205,1487,1487,1487,1487,0
20230630,165800,329034205,1487,1487,1487,1487,0
20230630,165700,329034205,1487,1487,1487,1487,0
20230630,165600,329034205,1487,1487,1487,1487,0
20230630,165500,329034205,1487,1487,1487,1487,0
20230630,165400,329034205,1487,1487,1487,1487,0
20230630,165300,329034205,1487,1487,1487,1487,0
20230630,165200,329034205,1487,1487,1487,1487,0
20230630,165100,329034205,1487,1487,1487,1487,0
20230630,165000,329034205,1487,1487,1487,1487,0
20230630,164900,329034205,1487,1487,1487,1487,0
20230630,164800,329034205,1487,1487,1487,1487,12172
20230630,164700,329034205,1487,1487,1487,1487,0
20230630,164600,329034205,1487,1487,1487,1487,0
20230630,164500,329034205,1487,1487,1487,1487,0
20230630,164400,329034205,1487,1487,1487,1487,0
20230630,164300,329034205,1487,1487,1487,1487,0
20230630,164200,329034205,1487,1487,1487,1487,0
20230630,164100,329034205,1487,1487,1487,1487,0
20230630,164000,329034205,1487,1487,1487,1487,0
20230630,163900,329034205,1487,1487,1487,1487,0
20230630,163800,329034205,1487,1487,1487,1487,0
20230630,163700,329034205,1487,1487,1487,1487,0
20230630,163600,329034205,1487,1487,1487,1487,0
20230630,163500,329034205,1487,1487,1487,1487,0
20230630,163400,329034205,1487,1487,1487,1487,0
20230630,163300,329034205,1487,1487,1487,1487,0
20230630,163200,329034205,1487,1487,1487,1487,0
20230630,163100,329034205,1487,1487,1487,1487,0
20230630,163000,329034205,1487,1487,1487,1487,0
20230630,162900,329034205,1487,1487,1487,1487,0
20230630,162800,329034205,1487,1487,1487,1487,0
20230630,162700,329034205,1487,1487,1487,1487,0
20230630,162600,329034205,1487,1487,1487,1487,0
20230630,162500,329034205,1487,1487,1487,1487,0
20230630,162400,329034205,1487,1487,1487,1487,0
20230630,162300,329034205,1487,1487,1487,1487,0
20230630,162200,329034205,1487,1487,1487,1487,0
20230630,162100,329034205,1487,1487,1487,1487,0
20230630,162000,329034205,1487,1487,1487,1487,0
20230630,161900,329034205,1487,1487,1487,1487,0
20230630,161800,329034205,1487,1487,1487,1487,12172
20230630,161700,329034205,1487,1487,1487,1487,0
20230630,161600,329034205,1487,1487,1487,1487,0
20230630,161500,329034205,1487,1487,1487,1487,0
20230630,161400,329034205,1487,1487,1487,1487,0
20230630,161300,329034205,1487,1487,1487,1487,0
20230630,161200,329034205,1487,1487,1487,1487,0
20230630,161100,329034205,1487,1487,1487,1487,0
20230630,161000,329034205,1487,1487,1487,1487,0
20230630,160900,329034205,1487,1487,1487,1487,0
20230630,160800,329034205,1487,1487,1487,1487,0
20230630,160700,329034205,1487,1487,1487,1487,0
20230630,160600,329034205,1487,1487,1487,1487,0
20230630,160500,329034205,1487,1487,1487,1487,0
20230630,160400,329034205,1487,1487,1487,1487,0
20230630,160300,329034205,1487,1487,1487,1487,0
20230630,160200,329034205,1487,1487,1487,1487,0
20230630,160100,329034205,1487,1487,1487,1487,0
20230630,160000,329034205,1487,1487,1487,1487,0
20230630,155900,329034205,1487,1487,1487,1487,0
20230630,155800,329034205,1487,1487,1487,1487,0
20230630,155700,329034205,1487,1487,1487,1487,0
20230630,155600,329034205,1487,1487,1487,1487,0
20230630,155500,329034205,1487,1487,1487,1487,0
20230630,155400,329034205,1487,1487,1487,1487,0
20230630,155300,329034205,1487,1487,1487,1487,0
20230630,155200,329034205,1487,1487,1487,1487,0
20230630,155100,329034205,1487,1487,1487,1487,0
20230630,155000,329034205,1487,1487,1487,1487,0
20230630,154900,329034205,1487,1487,1487,1487,0
20230630,154800,329034205,1487,1487,1487,1487,12172
20230630,154700,329034205,1487,1487,1487,1487,0
20230630,154600,329034205,1487,1487,1487,1487,0
20230630,154500,329034205,1487,1487,1487,1487,0
20230630,154400,329034205,1487,1487,1487,1487,0
20230630,154300,329034205,1487,1487,1487,1487,0
20230630,154200,329034205,1487,1487,1487,1487,0
20230630,154100,329034205,1487,1487,1487,1487,0
20230630,154000,329034205,1487,1487,1487,1487,0
20230630,153900,329034205,1487,1487,1487,1487,0
20230630,153800,329034205,1487,1487,1487,1487,0
20230630,153700,329034205,1487,1487,1487,1487,0
20230630,153600,329034205,1487,1487,1487,1487,0
20230630,153500,329034205,1487,1487,1487,1487,0
20230630,153400,329034205,1487,1487,1487,1487,0
20230630,153300,329034205,1487,1487,1487,1487,0
20230630,153200,329034205,1487,1487,1487,1487,0
20230630,153100,329034205,1487,1487,1487,1487,0
20230630,153000,329034205,1487,1487,1487,1487,12172
20230630,152900,310934441,1480,1480,1480,1480,0
20230630,152800,310934441,1480,1480,1480,1480,0
20230630,152700,310934441,1480,1480,1480,1480,0
20230630,152600,310934441,1480,1480,1480,1480,0
20230630,152500,310934441,1480,1480,1480,1480,0
20230630,152400,310934441,1480,1480,1480,1480,0
20230630,152300,310934441,1480,1480,1480,1480,0
20230630,152200,310934441,1480,1480,1480,1480,0
20230630,152100,310934441,1480,1480,1480,1480,0
20230630,152000,310934441,1480,1480,1480,1480,0
20230630,151900,310934441,1480,1477,1480,1477,5711
20230630,151800,302489112,1477,1477,1477,1477,0
20230630,151700,302489112,1477,1477,1477,1477,0
20230630,151600,302489112,1477,1477,1477,1477,0
20230630,151500,302489112,1477,1477,1477,1477,0
20230630,151400,302489112,1477,1477,1477,1477,10
20230630,151300,302474342,1477,1477,1477,1477,0
20230630,151200,302474342,1477,1477,1477,1477,21
20230630,151100,302443325,1471,1471,1471,1471,0
20230630,151000,302443325,1471,1476,1476,1471,2522
20230630,150900,298728343,1477,1477,1477,1477,0
20230630,150800,298728343,1477,1477,1477,1477,0
20230630,150700,298728343,1477,1476,1477,1472,278
20230630,150600,298318134,1476,1476,1476,1476,0
20230630,150500,298318134,1476,1476,1476,1476,0
20230630,150400,298318134,1476,1475,1477,1471,21
20230630,150300,298287178,1475,1473,1475,1471,7085
20230630,150200,287861791,1473,1473,1473,1473,0
20230630,150100,287861791,1473,1474,1474,1473,199
20230630,150000,287568554,1474,1475,1475,1474,66
20230630,145900,287471269,1475,1475,1475,1475,256
20230630,145800,287093669,1475,1475,1475,1475,300
20230630,145700,286651169,1475,1476,1477,1475,1682
20230630,145600,284168453,1476,1476,1476,1476,0
20230630,145500,284168453,1476,1476,1476,1476,284
20230630,145400,283749269,1476,1476,1476,1476,25
20230630,145300,283712369,1477,1477,1477,1477,0
20230630,145200,283712369,1477,1478,1478,1477,70
20230630,145100,283608958,1478,1478,1478,1478,0
20230630,145000,283608958,1478,1478,1478,1478,0
20230630,144900,283608958,1478,1478,1478,1478,0
20230630,144800,283608958,1478,1478,1478,1478,0
20230630,144700,283608958,1478,1478,1478,1478,1
20230630,144600,283607480,1477,1477,1477,1477,0
20230630,144500,283607480,1477,1477,1477,1477,15
20230630,144400,283585325,1476,1476,1476,1476,0
20230630,144300,283585325,1476,1476,1476,1476,95
20230630,144200,283445105,1478,1478,1478,1478,0
20230630,144100,283445105,1478,1478,1478,1478,0
20230630,144000,283445105,1478,1477,1478,1477,173
20230630,143900,283189583,1478,1478,1478,1478,1503
20230630,143800,280968149,1478,1478,1478,1478,221
20230630,143700,280641511,1478,1478,1478,1478,0
20230630,143600,280641511,1478,1476,1478,1476,2155
20230630,143500,277460189,1477,1477,1477,1477,0
20230630,143400,277460189,1477,1477,1477,1477,1547
20230630,143300,275175270,1477,1477,1477,1477,0
20230630,143200,275175270,1477,1477,1477,1477,0
20230630,143100,275175270,1477,1477,1477,1477,30
20230630,143000,275130960,1477,1477,1477,1477,2
20230630,142900,275128006,1477,1472,1477,1472,12656
20230630,142800,256484468,1472,1472,1472,1472,0
20230630,142700,256484468,1472,1472,1472,1472,0
20230630,142600,256484468,1472,1472,1472,1472,41
20230630,142500,256424116,1473,1472,1473,1472,1048
20230630,142400,254880504,1472,1472,1472,1472,0
20230630,142300,254880504,1472,1472,1472,1472,0
20230630,142200,254880504,1472,1472,1472,1472,0
20230630,142100,254880504,1472,1472,1472,1472,1
20230630,142000,254879032,1468,1473,1473,1468,21
20230630,141900,254848199,1467,1467,1467,1467,0
20230630,141800,254848199,1467,1472,1472,1467,1949
20230630,141700,251989006,1472,1472,1472,1472,0
20230630,141600,251989006,1472,1472,1472,1472,0
20230630,141500,251989006,1472,1472,1472,1472,1
20230630,141400,251987534,1467,1467,1467,1467,1
20230630,141300,251986067,1466,1467,1467,1465,41
20230630,141200,251925960,1465,1471,1471,1465,5000
20230630,141100,244597825,1474,1474,1474,1474,0
20230630,141000,244597825,1474,1474,1474,1474,0
20230630,140900,244597825,1474,1474,1474,1474,0
20230630,140800,244597825,1474,1474,1474,1474,0
20230630,140700,244597825,1474,1474,1474,1474,0
20230630,140600,244597825,1474,1474,1474,1474,0
20230630,140500,244597825,1474,1474,1474,1474,0
20230630,140400,244597825,1474,1474,1474,1474,0
20230630,140300,244597825,1474,1474,1474,1474,0
20230630,140200,244597825,1474,1474,1474,1474,0
20230630,140100,244597825,1474,1474,1474,1474,0
20230630,140000,244597825,1474,1470,1474,1470,22
20230630,135900,244565401,1470,1472,1473,1470,4
20230630,135800,244559514,1472,1472,1472,1472,0
20230630,135700,244559514,1472,1472,1472,1472,0
20230630,135600,244559514,1472,1473,1474,1454,27326
20230630,135500,204615446,1474,1473,1474,1473,1627
20230630,135400,202218841,1473,1472,1473,1472,1483
20230630,135300,200035859,1472,1471,1472,1465,2001
20230630,135200,197104373,1472,1472,1472,1472,0
20230630,135100,197104373,1472,1472,1472,1472,0
20230630,135000,197104373,1472,1472,1472,1472,10
20230630,134900,197089653,1473,1473,1473,1473,0
20230630,134800,197089653,1473,1473,1473,1473,0
20230630,134700,197089653,1473,1473,1473,1473,12
20230630,134600,197071977,1473,1473,1473,1473,0
20230630,134500,197071977,1473,1473,1473,1473,34
20230630,134400,197021895,1467,1467,1467,1467,0
20230630,134300,197021895,1467,1467,1467,1467,0
20230630,134200,197021895,1467,1467,1467,1467,0
20230630,134100,197021895,1467,1473,1473,1467,501
20230630,134000,196286922,1467,1467,1467,1467,500
20230630,133900,195553422,1467,1467,1467,1467,0
20230630,133800,195553422,1467,1467,1467,1467,500
20230630,133700,194819922,1467,1467,1467,1467,70
20230630,133600,194717232,1470,1466,1470,1466,189
20230630,133500,194439922,1470,1470,1470,1470,0
20230630,133400,194439922,1470,1470,1470,1470,441
20230630,133300,193791652,1473,1473,1473,1473,0
20230630,133200,193791652,1473,1473,1473,1473,0
20230630,133100,193791652,1473,1473,1473,1473,0
20230630,133000,193791652,1473,1473,1473,1473,1
20230630,132900,193790179,1473,1473,1473,1473,0
20230630,132800,193790179,1473,1473,1473,1473,0
20230630,132700,193790179,1473,1473,1473,1473,261
20230630,132600,193405726,1473,1473,1473,1473,500
20230630,132500,192669226,1474,1474,1474,1474,10
20230630,132400,192654486,1473,1474,1474,1473,7
20230630,132300,192644169,1474,1474,1474,1474,0
20230630,132200,192644169,1474,1474,1474,1474,0
20230630,132100,192644169,1474,1474,1474,1474,0
20230630,132000,192644169,1474,1474,1474,1474,0
20230630,131900,192644169,1474,1474,1474,1474,0
20230630,131800,192644169,1474,1471,1474,1471,4239
20230630,131700,186401103,1471,1471,1471,1471,0
20230630,131600,186401103,1471,1470,1471,1470,4
20230630,131500,186395222,1470,1470,1470,1470,0
20230630,131400,186395222,1470,1470,1470,1470,0
20230630,131300,186395222,1470,1470,1470,1470,0
20230630,131200,186395222,1470,1470,1470,1470,2
20230630,131100,186392282,1471,1471,1471,1471,0
20230630,131000,186392282,1471,1471,1471,1470,17
20230630,130900,186367288,1471,1471,1471,1471,0
20230630,130800,186367288,1471,1471,1471,1471,1
20230630,130700,186365817,1466,1466,1466,1466,1
20230630,130600,186364351,1471,1465,1471,1465,202
20230630,130500,186068415,1471,1471,1471,1471,2
20230630,130400,186065473,1471,1471,1471,1471,1
20230630,130300,186064002,1471,1471,1471,1471,0
20230630,130200,186064002,1471,1471,1471,1471,0
20230630,130100,186064002,1471,1471,1471,1471,0
20230630,130000,186064002,1471,1465,1471,1465,3
20230630,125900,186059601,1471,1471,1471,1471,0
20230630,125800,186059601,1471,1471,1471,1464,7
20230630,125700,186049332,1471,1471,1471,1471,0
20230630,125600,186049332,1471,1464,1471,1464,398
20230630,125500,185466653,1463,1466,1466,1463,1313
20230630,125400,183542556,1468,1468,1468,1468,0
20230630,125300,183542556,1468,1468,1468,1468,0
20230630,125200,183542556,1468,1468,1468,1468,0
20230630,125100,183542556,1468,1468,1468,1468,110
20230630,125000,183381076,1468,1468,1468,1468,1
20230630,124900,183379608,1466,1466,1466,1466,0
20230630,124800,183379608,1466,1466,1466,1466,0
20230630,124700,183379608,1466,1466,1466,1466,187
20230630,124600,183105466,1466,1466,1466,1466,10
20230630,124500,183090806,1466,1466,1466,1466,173
20230630,124400,182837188,1466,1466,1466,1466,630
20230630,124300,181913608,1468,1468,1468,1468,0
20230630,124200,181913608,1468,1468,1468,1468,0
20230630,124100,181913608,1468,1465,1468,1465,2
20230630,124000,181910675,1468,1468,1468,1468,0
20230630,123900,181910675,1468,1465,1468,1464,961
20230630,123800,180502808,1467,1467,1467,1467,0
20230630,123700,180502808,1467,1467,1467,1467,0
20230630,123600,180502808,1467,1467,1467,1467,0
20230630,123500,180502808,1467,1467,1467,1467,0
20230630,123400,180502808,1467,1467,1467,1467,0
20230630,123300,180502808,1467,1467,1467,1467,0
20230630,123200,180502808,1467,1467,1467,1467,443
20230630,123100,179852927,1468,1468,1468,1468,263
20230630,123000,179466843,1468,1467,1468,1467,578
20230630,122900,178618406,1467,1467,1467,1467,255
20230630,122800,178244321,1468,1468,1468,1468,0
20230630,122700,178244321,1468,1468,1468,1468,0
20230630,122600,178244321,1468,1468,1468,1468,0
20230630,122500,178244321,1468,1468,1468,1468,0
20230630,122400,178244321,1468,1468,1468,1468,11
20230630,122300,178228173,1468,1468,1468,1468,0
20230630,122200,178228173,1468,1468,1468,1468,2
20230630,122100,178225237,1468,1468,1468,1468,0
20230630,122000,178225237,1468,1468,1468,1468,11
20230630,121900,178209089,1468,1464,1468,1464,3002
20230630,121800,173814154,1464,1464,1464,1464,3000
20230630,121700,169422154,1468,1468,1468,1468,6
20230630,121600,169413346,1464,1464,1464,1464,0
20230630,121500,169413346,1464,1464,1464,1464,0
20230630,121400,169413346,1464,1465,1465,1464,3048
20230630,121300,164950968,1468,1468,1468,1468,0
20230630,121200,164950968,1468,1468,1468,1468,0
20230630,121100,164950968,1468,1468,1468,1468,21
20230630,121000,164920140,1468,1468,1468,1468,0
20230630,120900,164920140,1468,1468,1468,1468,0
20230630,120800,164920140,1468,1468,1468,1468,0
20230630,120700,164920140,1468,1468,1468,1468,0
20230630,120600,164920140,1468,1468,1468,1468,200
20230630,120500,164626540,1468,1468,1468,1468,0
20230630,120400,164626540,1468,1468,1468,1468,2
20230630,120300,164623604,1468,1468,1468,1468,0
20230630,120200,164623604,1468,1468,1468,1468,0
20230630,120100,164623604,1468,1468,1468,1468,0
20230630,120000,164623604,1468,1468,1468,1468,69
20230630,115900,164522312,1468,1468,1468,1468,0
20230630,115800,164522312,1468,1468,1468,1468,0
20230630,115700,164522312,1468,1468,1468,1468,10
20230630,115600,164507632,1469,1469,1469,1469,8
20230630,115500,164495880,1469,1469,1469,1469,0
20230630,115400,164495880,1469,1469,1469,1469,0
20230630,115300,164495880,1469,1469,1469,1469,0
20230630,115200,164495880,1469,1469,1469,1469,30
20230630,115100,164451810,1469,1469,1469,1469,15
20230630,115000,164429775,1470,1470,1470,1470,1
20230630,114900,164428305,1463,1463,1463,1463,0
20230630,114800,164428305,1463,1463,1463,1463,0
20230630,114700,164428305,1463,1463,1463,1463,0
20230630,114600,164428305,1463,1467,1467,1463,1791
20230630,114500,161804914,1473,1473,1473,1473,0
20230630,114400,161804914,1473,1473,1473,1473,0
20230630,114300,161804914,1473,1473,1473,1466,18
20230630,114200,161778512,1466,1466,1466,1466,4
20230630,114100,161772648,1466,1471,1471,1466,7405
20230630,114000,150905621,1471,1471,1471,1471,4
20230630,113900,150899737,1474,1474,1474,1474,0
20230630,113800,150899737,1474,1474,1474,1474,0
20230630,113700,150899737,1474,1474,1474,1474,164
20230630,113600,150658001,1474,1474,1474,1474,0
20230630,113500,150658001,1474,1474,1474,1474,0
20230630,113400,150658001,1474,1473,1474,1473,272
20230630,113300,150257101,1473,1473,1473,1473,0
20230630,113200,150257101,1473,1473,1473,1473,0
20230630,113100,150257101,1473,1471,1473,1471,17
20230630,113000,150232082,1471,1471,1471,1471,0
20230630,112900,150232082,1471,1471,1471,1471,0
20230630,112800,150232082,1471,1471,1471,1471,0
20230630,112700,150232082,1471,1471,1471,1471,0
20230630,112600,150232082,1471,1471,1471,1471,20
20230630,112500,150202662,1471,1471,1471,1471,8
20230630,112400,150190894,1471,1477,1477,1471,4
20230630,112300,150185004,1471,1471,1477,1471,779
20230630,112200,149038681,1471,1471,1471,1471,2
20230630,112100,149035739,1471,1471,1471,1471,10
20230630,112000,149021029,1477,1477,1477,1477,0
20230630,111900,149021029,1477,1477,1477,1477,0
20230630,111800,149021029,1477,1477,1477,1477,13
20230630,111700,149001828,1471,1471,1471,1471,333
20230630,111600,148511985,1471,1476,1476,1471,5
20230630,111500,148504619,1476,1476,1476,1476,29
20230630,111400,148461815,1475,1475,1475,1475,5
20230630,111300,148454440,1477,1477,1477,1477,0
20230630,111200,148454440,1477,1477,1477,1477,0
20230630,111100,148454440,1477,1477,1477,1477,100
20230630,111000,148306740,1470,1470,1470,1470,0
20230630,110900,148306740,1470,1470,1470,1470,0
20230630,110800,148306740,1470,1470,1470,1470,833
20230630,110700,147082230,1478,1478,1478,1478,29
20230630,110600,147039368,1478,1478,1478,1478,39
20230630,110500,146981726,1478,1478,1478,1478,11
20230630,110400,146965468,1470,1478,1478,1470,35
20230630,110300,146914002,1470,1470,1470,1470,67
20230630,110200,146815512,1475,1475,1475,1475,594
20230630,110100,145939362,1480,1480,1480,1480,130
20230630,110000,145746962,1481,1481,1481,1481,0
20230630,105900,145746962,1481,1481,1481,1481,5
20230630,105800,145739557,1482,1482,1482,1482,2
20230630,105700,145736593,1483,1486,1486,1483,237
20230630,105600,145384454,1481,1481,1481,1481,10
20230630,105500,145369644,1486,1478,1487,1478,907
20230630,105400,144028167,1490,1477,1490,1476,3920
20230630,105300,138210635,1478,1469,1485,1469,347
20230630,105200,137700666,1469,1463,1490,1463,17744
20230630,105100,111559895,1459,1460,1460,1459,167
20230630,105000,111316142,1459,1462,1462,1459,320
20230630,104900,110849202,1463,1463,1463,1463,10
20230630,104800,110834572,1464,1463,1464,1463,3
20230630,104700,110830181,1458,1462,1462,1458,920
20230630,104600,109488781,1464,1464,1464,1464,0
20230630,104500,109488781,1464,1464,1464,1464,0
20230630,104400,109488781,1464,1464,1464,1464,0
20230630,104300,109488781,1464,1464,1464,1464,0
20230630,104200,109488781,1464,1464,1464,1464,0
20230630,104100,109488781,1464,1464,1464,1464,3
20230630,104000,109484389,1464,1464,1464,1464,4
20230630,103900,109478533,1464,1464,1464,1464,0
20230630,103800,109478533,1464,1464,1464,1464,0
20230630,103700,109478533,1464,1464,1464,1464,0
20230630,103600,109478533,1464,1464,1464,1464,140
20230630,103500,109273573,1463,1463,1463,1463,636
20230630,103400,108343105,1463,1463,1463,1463,197
20230630,103300,108054894,1463,1463,1463,1463,200
20230630,103200,107762294,1463,1463,1463,1463,1019
20230630,103100,106271497,1463,1463,1463,1463,84
20230630,103000,106148605,1463,1463,1463,1463,10
20230630,102900,106133975,1465,1465,1465,1465,0
20230630,102800,106133975,1465,1465,1465,1465,0
20230630,102700,106133975,1465,1464,1465,1464,428
20230630,102600,105507163,1463,1462,1463,1462,792
20230630,102500,104349059,1462,1461,1462,1461,2022
20230630,102400,101394894,1461,1461,1461,1461,0
20230630,102300,101394894,1461,1461,1461,1461,0
20230630,102200,101394894,1461,1461,1461,1461,1
20230630,102100,101393433,1458,1458,1458,1458,0
20230630,102000,101393433,1458,1458,1458,1458,0
20230630,101900,101393433,1458,1459,1459,1458,1000
20230630,101800,99935090,1462,1462,1462,1462,36
20230630,101700,99882458,1462,1462,1462,1462,0
20230630,101600,99882458,1462,1462,1462,1462,34
20230630,101500,99832750,1462,1462,1462,1462,120
20230630,101400,99657310,1462,1462,1462,1462,200
20230630,101300,99364910,1458,1459,1459,1458,3000
20230630,101200,94990825,1461,1461,1461,1461,200
20230630,101100,94698625,1461,1460,1461,1460,446
20230630,101000,94047464,1459,1459,1459,1459,2952
20230630,100900,89740496,1458,1458,1458,1458,0
20230630,100800,89740496,1458,1458,1458,1458,2
20230630,100700,89737580,1459,1459,1459,1459,11
20230630,100600,89721531,1459,1459,1459,1459,0
20230630,100500,89721531,1459,1459,1459,1459,0
20230630,100400,89721531,1459,1458,1459,1458,4
20230630,100300,89715696,1458,1458,1458,1458,0
20230630,100200,89715696,1458,1458,1458,1458,1
20230630,100100,89714238,1459,1459,1459,1459,0
20230630,100000,89714238,1459,1459,1459,1459,10
20230630,095900,89699648,1459,1459,1459,1459,0
20230630,095800,89699648,1459,1459,1459,1459,1
20230630,095700,89698189,1457,1457,1457,1457,0
20230630,095600,89698189,1457,1457,1457,1457,1
20230630,095500,89696732,1459,1459,1459,1459,0
20230630,095400,89696732,1459,1459,1459,1459,0
20230630,095300,89696732,1459,1459,1459,1458,511
20230630,095200,88951184,1459,1459,1459,1459,0
20230630,095100,88951184,1459,1459,1459,1459,0
20230630,095000,88951184,1459,1459,1459,1459,0
20230630,094900,88951184,1459,1458,1459,1458,515
20230630,094800,88199800,1456,1458,1458,1456,3000
20230630,094700,83831607,1458,1458,1458,1458,0
20230630,094600,83831607,1458,1458,1458,1458,1139
20230630,094500,82170945,1457,1457,1457,1457,963
20230630,094400,80767854,1457,1457,1457,1457,0
20230630,094300,80767854,1457,1457,1457,1457,0
20230630,094200,80767854,1457,1457,1457,1457,38
20230630,094100,80712488,1454,1455,1455,1454,2000
20230630,094000,77803488,1458,1458,1458,1458,0
20230630,093900,77803488,1458,1458,1458,1458,0
20230630,093800,77803488,1458,1458,1458,1458,28
20230630,093700,77762664,1458,1458,1458,1458,13
20230630,093600,77743710,1458,1457,1458,1456,2013
20230630,093500,74809250,1457,1455,1457,1455,54
20230630,093400,74730678,1455,1455,1455,1455,1
20230630,093300,74729223,1456,1456,1456,1456,0
20230630,093200,74729223,1456,1456,1456,1456,1
20230630,093100,74727767,1450,1450,1450,1450,84
20230630,093000,74605967,1450,1457,1457,1450,364
20230630,092900,74078039,1457,1456,1457,1456,41
20230630,092800,74018330,1451,1452,1456,1451,672
20230630,092700,73041924,1450,1452,1452,1450,1084
20230630,092600,71470039,1450,1450,1450,1450,5000
20230630,092500,64220039,1454,1454,1454,1454,1
20230630,092400,64218585,1449,1450,1450,1449,61
20230630,092300,64130195,1450,1449,1454,1449,3274
20230630,092200,59385405,1450,1454,1456,1450,2140
20230630,092100,56282250,1452,1456,1456,1452,2730
20230630,092000,52310112,1456,1456,1458,1456,25
20230630,091900,52273710,1450,1450,1453,1450,112
20230630,091800,52111304,1447,1447,1447,1447,0
20230630,091700,52111304,1447,1450,1457,1447,14729
20230630,091600,30791927,1447,1448,1448,1447,460
20230630,091500,30126040,1447,1450,1450,1447,3616
20230630,091400,24888308,1449,1450,1450,1449,934
20230630,091300,23534884,1450,1450,1450,1450,3203
20230630,091200,18890534,1451,1451,1457,1451,2013
20230630,091100,15969659,1453,1457,1457,1452,2142
20230630,091000,12857231,1457,1455,1457,1454,145
20230630,090900,12646367,1455,1455,1455,1454,3306
20230630,090800,7836637,1459,1459,1459,1457,802
20230630,090700,6668119,1459,1458,1459,1458,2
20230630,090600,6665202,1459,1460,1460,1459,338
20230630,090500,6172022,1455,1457,1457,1455,1500
20230630,090400,3988377,1460,1460,1460,1460,2
20230630,090300,3985457,1460,1460,1460,1460,0
20230630,090200,3985457,1460,1460,1460,1460,36
20230630,090100,3932897,1460,1457,1460,1457,13
20230630,090000,3913950,1455,1455,1455,1455,2690