KissMeData/084680/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,123787318,1505,1505,1505,1505,2538
20230630,193700,123787318,1505,1505,1505,1505,0
20230630,193600,123787318,1505,1505,1505,1505,0
20230630,193500,123787318,1505,1505,1505,1505,0
20230630,193400,123787318,1505,1505,1505,1505,0
20230630,193300,123787318,1505,1505,1505,1505,0
20230630,193200,123787318,1505,1505,1505,1505,0
20230630,193100,123787318,1505,1505,1505,1505,0
20230630,193000,123787318,1505,1505,1505,1505,0
20230630,192900,123787318,1505,1505,1505,1505,0
20230630,192800,123787318,1505,1505,1505,1505,0
20230630,192700,123787318,1505,1505,1505,1505,0
20230630,192600,123787318,1505,1505,1505,1505,0
20230630,192500,123787318,1505,1505,1505,1505,0
20230630,192400,123787318,1505,1505,1505,1505,0
20230630,192300,123787318,1505,1505,1505,1505,0
20230630,192200,123787318,1505,1505,1505,1505,0
20230630,192100,123787318,1505,1505,1505,1505,0
20230630,192000,123787318,1505,1505,1505,1505,0
20230630,191900,123787318,1505,1505,1505,1505,0
20230630,191800,123787318,1505,1505,1505,1505,0
20230630,191700,123787318,1505,1505,1505,1505,0
20230630,191600,123787318,1505,1505,1505,1505,0
20230630,191500,123787318,1505,1505,1505,1505,0
20230630,191400,123787318,1505,1505,1505,1505,0
20230630,191300,123787318,1505,1505,1505,1505,0
20230630,191200,123787318,1505,1505,1505,1505,0
20230630,191100,123787318,1505,1505,1505,1505,0
20230630,191000,123787318,1505,1505,1505,1505,0
20230630,190900,123787318,1505,1505,1505,1505,0
20230630,190800,123787318,1505,1505,1505,1505,2538
20230630,190700,123787318,1505,1505,1505,1505,0
20230630,190600,123787318,1505,1505,1505,1505,0
20230630,190500,123787318,1505,1505,1505,1505,0
20230630,190400,123787318,1505,1505,1505,1505,0
20230630,190300,123787318,1505,1505,1505,1505,0
20230630,190200,123787318,1505,1505,1505,1505,0
20230630,190100,123787318,1505,1505,1505,1505,0
20230630,190000,123787318,1505,1505,1505,1505,0
20230630,185900,123787318,1505,1505,1505,1505,0
20230630,185800,123787318,1505,1505,1505,1505,0
20230630,185700,123787318,1505,1505,1505,1505,0
20230630,185600,123787318,1505,1505,1505,1505,0
20230630,185500,123787318,1505,1505,1505,1505,0
20230630,185400,123787318,1505,1505,1505,1505,0
20230630,185300,123787318,1505,1505,1505,1505,0
20230630,185200,123787318,1505,1505,1505,1505,0
20230630,185100,123787318,1505,1505,1505,1505,0
20230630,185000,123787318,1505,1505,1505,1505,0
20230630,184900,123787318,1505,1505,1505,1505,0
20230630,184800,123787318,1505,1505,1505,1505,0
20230630,184700,123787318,1505,1505,1505,1505,0
20230630,184600,123787318,1505,1505,1505,1505,0
20230630,184500,123787318,1505,1505,1505,1505,0
20230630,184400,123787318,1505,1505,1505,1505,0
20230630,184300,123787318,1505,1505,1505,1505,0
20230630,184200,123787318,1505,1505,1505,1505,0
20230630,184100,123787318,1505,1505,1505,1505,0
20230630,184000,123787318,1505,1505,1505,1505,0
20230630,183900,123787318,1505,1505,1505,1505,0
20230630,183800,123787318,1505,1505,1505,1505,2538
20230630,183700,123787318,1505,1505,1505,1505,0
20230630,183600,123787318,1505,1505,1505,1505,0
20230630,183500,123787318,1505,1505,1505,1505,0
20230630,183400,123787318,1505,1505,1505,1505,0
20230630,183300,123787318,1505,1505,1505,1505,0
20230630,183200,123787318,1505,1505,1505,1505,0
20230630,183100,123787318,1505,1505,1505,1505,0
20230630,183000,123787318,1505,1505,1505,1505,0
20230630,182900,123787318,1505,1505,1505,1505,0
20230630,182800,123787318,1505,1505,1505,1505,0
20230630,182700,123787318,1505,1505,1505,1505,0
20230630,182600,123787318,1505,1505,1505,1505,0
20230630,182500,123787318,1505,1505,1505,1505,0
20230630,182400,123787318,1505,1505,1505,1505,0
20230630,182300,123787318,1505,1505,1505,1505,0
20230630,182200,123787318,1505,1505,1505,1505,0
20230630,182100,123787318,1505,1505,1505,1505,0
20230630,182000,123787318,1505,1505,1505,1505,0
20230630,181900,123787318,1505,1505,1505,1505,0
20230630,181800,123787318,1505,1505,1505,1505,0
20230630,181700,123787318,1505,1505,1505,1505,0
20230630,181600,123787318,1505,1505,1505,1505,0
20230630,181500,123787318,1505,1505,1505,1505,0
20230630,181400,123787318,1505,1505,1505,1505,0
20230630,181300,123787318,1505,1505,1505,1505,0
20230630,181200,123787318,1505,1505,1505,1505,0
20230630,181100,123787318,1505,1505,1505,1505,0
20230630,181000,123787318,1505,1505,1505,1505,0
20230630,180900,123787318,1505,1505,1505,1505,0
20230630,180800,123787318,1505,1505,1505,1505,2538
20230630,180700,123787318,1505,1505,1505,1505,0
20230630,180600,123787318,1505,1505,1505,1505,0
20230630,180500,123787318,1505,1505,1505,1505,0
20230630,180400,123787318,1505,1505,1505,1505,0
20230630,180300,123787318,1505,1505,1505,1505,0
20230630,180200,123787318,1505,1505,1505,1505,0
20230630,180100,123787318,1505,1505,1505,1505,0
20230630,180000,123787318,1505,1505,1505,1505,0
20230630,175900,123787318,1505,1505,1505,1505,0
20230630,175800,123787318,1505,1505,1505,1505,0
20230630,175700,123787318,1505,1505,1505,1505,0
20230630,175600,123787318,1505,1505,1505,1505,0
20230630,175500,123787318,1505,1505,1505,1505,0
20230630,175400,123787318,1505,1505,1505,1505,0
20230630,175300,123787318,1505,1505,1505,1505,0
20230630,175200,123787318,1505,1505,1505,1505,0
20230630,175100,123787318,1505,1505,1505,1505,0
20230630,175000,123787318,1505,1505,1505,1505,0
20230630,174900,123787318,1505,1505,1505,1505,0
20230630,174800,123787318,1505,1505,1505,1505,0
20230630,174700,123787318,1505,1505,1505,1505,0
20230630,174600,123787318,1505,1505,1505,1505,0
20230630,174500,123787318,1505,1505,1505,1505,0
20230630,174400,123787318,1505,1505,1505,1505,0
20230630,174300,123787318,1505,1505,1505,1505,0
20230630,174200,123787318,1505,1505,1505,1505,0
20230630,174100,123787318,1505,1505,1505,1505,0
20230630,174000,123787318,1505,1505,1505,1505,0
20230630,173900,123787318,1505,1505,1505,1505,0
20230630,173800,123787318,1505,1505,1505,1505,2538
20230630,173700,123787318,1505,1505,1505,1505,0
20230630,173600,123787318,1505,1505,1505,1505,0
20230630,173500,123787318,1505,1505,1505,1505,0
20230630,173400,123787318,1505,1505,1505,1505,0
20230630,173300,123787318,1505,1505,1505,1505,0
20230630,173200,123787318,1505,1505,1505,1505,0
20230630,173100,123787318,1505,1505,1505,1505,0
20230630,173000,123787318,1505,1505,1505,1505,0
20230630,172900,123787318,1505,1505,1505,1505,0
20230630,172800,123787318,1505,1505,1505,1505,0
20230630,172700,123787318,1505,1505,1505,1505,0
20230630,172600,123787318,1505,1505,1505,1505,0
20230630,172500,123787318,1505,1505,1505,1505,0
20230630,172400,123787318,1505,1505,1505,1505,0
20230630,172300,123787318,1505,1505,1505,1505,0
20230630,172200,123787318,1505,1505,1505,1505,0
20230630,172100,123787318,1505,1505,1505,1505,0
20230630,172000,123787318,1505,1505,1505,1505,0
20230630,171900,123787318,1505,1505,1505,1505,0
20230630,171800,123787318,1505,1505,1505,1505,0
20230630,171700,123787318,1505,1505,1505,1505,0
20230630,171600,123787318,1505,1505,1505,1505,0
20230630,171500,123787318,1505,1505,1505,1505,0
20230630,171400,123787318,1505,1505,1505,1505,0
20230630,171300,123787318,1505,1505,1505,1505,0
20230630,171200,123787318,1505,1505,1505,1505,0
20230630,171100,123787318,1505,1505,1505,1505,0
20230630,171000,123787318,1505,1505,1505,1505,0
20230630,170900,123787318,1505,1505,1505,1505,0
20230630,170800,123787318,1505,1505,1505,1505,2538
20230630,170700,123787318,1505,1505,1505,1505,0
20230630,170600,123787318,1505,1505,1505,1505,0
20230630,170500,123787318,1505,1505,1505,1505,0
20230630,170400,123787318,1505,1505,1505,1505,0
20230630,170300,123787318,1505,1505,1505,1505,0
20230630,170200,123787318,1505,1505,1505,1505,0
20230630,170100,123787318,1505,1505,1505,1505,0
20230630,170000,123787318,1505,1505,1505,1505,0
20230630,165900,123787318,1505,1505,1505,1505,0
20230630,165800,123787318,1505,1505,1505,1505,0
20230630,165700,123787318,1505,1505,1505,1505,0
20230630,165600,123787318,1505,1505,1505,1505,0
20230630,165500,123787318,1505,1505,1505,1505,0
20230630,165400,123787318,1505,1505,1505,1505,0
20230630,165300,123787318,1505,1505,1505,1505,0
20230630,165200,123787318,1505,1505,1505,1505,0
20230630,165100,123787318,1505,1505,1505,1505,0
20230630,165000,123787318,1505,1505,1505,1505,0
20230630,164900,123787318,1505,1505,1505,1505,0
20230630,164800,123787318,1505,1505,1505,1505,0
20230630,164700,123787318,1505,1505,1505,1505,0
20230630,164600,123787318,1505,1505,1505,1505,0
20230630,164500,123787318,1505,1505,1505,1505,0
20230630,164400,123787318,1505,1505,1505,1505,0
20230630,164300,123787318,1505,1505,1505,1505,0
20230630,164200,123787318,1505,1505,1505,1505,0
20230630,164100,123787318,1505,1505,1505,1505,0
20230630,164000,123787318,1505,1505,1505,1505,0
20230630,163900,123787318,1505,1505,1505,1505,0
20230630,163800,123787318,1505,1505,1505,1505,2538
20230630,163700,123787318,1505,1505,1505,1505,0
20230630,163600,123787318,1505,1505,1505,1505,0
20230630,163500,123787318,1505,1505,1505,1505,0
20230630,163400,123787318,1505,1505,1505,1505,0
20230630,163300,123787318,1505,1505,1505,1505,0
20230630,163200,123787318,1505,1505,1505,1505,0
20230630,163100,123787318,1505,1505,1505,1505,0
20230630,163000,123787318,1505,1505,1505,1505,0
20230630,162900,123787318,1505,1505,1505,1505,0
20230630,162800,123787318,1505,1505,1505,1505,0
20230630,162700,123787318,1505,1505,1505,1505,0
20230630,162600,123787318,1505,1505,1505,1505,0
20230630,162500,123787318,1505,1505,1505,1505,0
20230630,162400,123787318,1505,1505,1505,1505,0
20230630,162300,123787318,1505,1505,1505,1505,0
20230630,162200,123787318,1505,1505,1505,1505,0
20230630,162100,123787318,1505,1505,1505,1505,0
20230630,162000,123787318,1505,1505,1505,1505,0
20230630,161900,123787318,1505,1505,1505,1505,0
20230630,161800,123787318,1505,1505,1505,1505,0
20230630,161700,123787318,1505,1505,1505,1505,0
20230630,161600,123787318,1505,1505,1505,1505,0
20230630,161500,123787318,1505,1505,1505,1505,0
20230630,161400,123787318,1505,1505,1505,1505,0
20230630,161300,123787318,1505,1505,1505,1505,0
20230630,161200,123787318,1505,1505,1505,1505,0
20230630,161100,123787318,1505,1505,1505,1505,0
20230630,161000,123787318,1505,1505,1505,1505,0
20230630,160900,123787318,1505,1505,1505,1505,0
20230630,160800,123787318,1505,1505,1505,1505,2538
20230630,160700,123787318,1505,1505,1505,1505,0
20230630,160600,123787318,1505,1505,1505,1505,0
20230630,160500,123787318,1505,1505,1505,1505,0
20230630,160400,123787318,1505,1505,1505,1505,0
20230630,160300,123787318,1505,1505,1505,1505,0
20230630,160200,123787318,1505,1505,1505,1505,0
20230630,160100,123787318,1505,1505,1505,1505,0
20230630,160000,123787318,1505,1505,1505,1505,0
20230630,155900,123787318,1505,1505,1505,1505,0
20230630,155800,123787318,1505,1505,1505,1505,0
20230630,155700,123787318,1505,1505,1505,1505,0
20230630,155600,123787318,1505,1505,1505,1505,0
20230630,155500,123787318,1505,1505,1505,1505,0
20230630,155400,123787318,1505,1505,1505,1505,0
20230630,155300,123787318,1505,1505,1505,1505,0
20230630,155200,123787318,1505,1505,1505,1505,0
20230630,155100,123787318,1505,1505,1505,1505,0
20230630,155000,123787318,1505,1505,1505,1505,0
20230630,154900,123787318,1505,1505,1505,1505,0
20230630,154800,123787318,1505,1505,1505,1505,0
20230630,154700,123787318,1505,1505,1505,1505,0
20230630,154600,123787318,1505,1505,1505,1505,0
20230630,154500,123787318,1505,1505,1505,1505,0
20230630,154400,123787318,1505,1505,1505,1505,0
20230630,154300,123787318,1505,1505,1505,1505,0
20230630,154200,123787318,1505,1505,1505,1505,0
20230630,154100,123787318,1505,1505,1505,1505,0
20230630,154000,123787318,1505,1505,1505,1505,0
20230630,153900,123787318,1505,1505,1505,1505,0
20230630,153800,123787318,1505,1505,1505,1505,2538
20230630,153700,123787318,1505,1505,1505,1505,0
20230630,153600,123787318,1505,1505,1505,1505,0
20230630,153500,123787318,1505,1505,1505,1505,0
20230630,153400,123787318,1505,1505,1505,1505,0
20230630,153300,123787318,1505,1505,1505,1505,0
20230630,153200,123787318,1505,1505,1505,1505,0
20230630,153100,123787318,1505,1505,1505,1505,0
20230630,153000,123787318,1505,1505,1505,1505,2538
20230630,152900,119967628,1502,1502,1502,1502,0
20230630,152800,119967628,1502,1502,1502,1502,0
20230630,152700,119967628,1502,1502,1502,1502,0
20230630,152600,119967628,1502,1502,1502,1502,0
20230630,152500,119967628,1502,1502,1502,1502,0
20230630,152400,119967628,1502,1502,1502,1502,0
20230630,152300,119967628,1502,1502,1502,1502,0
20230630,152200,119967628,1502,1502,1502,1502,0
20230630,152100,119967628,1502,1502,1502,1502,0
20230630,152000,119967628,1502,1502,1502,1502,0
20230630,151900,119967628,1502,1502,1502,1489,8161
20230630,151800,107748835,1502,1502,1502,1502,0
20230630,151700,107748835,1502,1502,1502,1502,5
20230630,151600,107741325,1500,1501,1501,1500,575
20230630,151500,106878626,1501,1501,1501,1501,0
20230630,151400,106878626,1501,1501,1501,1501,25
20230630,151300,106841101,1501,1501,1501,1501,489
20230630,151200,106107112,1502,1502,1502,1502,19
20230630,151100,106078574,1501,1501,1501,1501,0
20230630,151000,106078574,1501,1501,1501,1501,329
20230630,150900,105584745,1501,1501,1501,1501,0
20230630,150800,105584745,1501,1501,1501,1501,104
20230630,150700,105428641,1501,1501,1501,1501,0
20230630,150600,105428641,1501,1498,1501,1498,103
20230630,150500,105274338,1498,1498,1498,1498,655
20230630,150400,104293148,1498,1498,1498,1498,845
20230630,150300,103027338,1501,1501,1501,1501,0
20230630,150200,103027338,1501,1501,1501,1501,0
20230630,150100,103027338,1501,1501,1501,1501,0
20230630,150000,103027338,1501,1501,1501,1501,0
20230630,145900,103027338,1501,1501,1501,1501,0
20230630,145800,103027338,1501,1501,1501,1501,0
20230630,145700,103027338,1501,1501,1501,1501,1
20230630,145600,103025837,1500,1500,1500,1500,0
20230630,145500,103025837,1500,1500,1500,1500,0
20230630,145400,103025837,1500,1500,1500,1500,0
20230630,145300,103025837,1500,1500,1500,1500,0
20230630,145200,103025837,1500,1500,1500,1500,0
20230630,145100,103025837,1500,1500,1500,1500,0
20230630,145000,103025837,1500,1500,1500,1500,100
20230630,144900,102875837,1502,1502,1502,1502,0
20230630,144800,102875837,1502,1502,1502,1502,0
20230630,144700,102875837,1502,1502,1502,1502,0
20230630,144600,102875837,1502,1502,1502,1502,0
20230630,144500,102875837,1502,1502,1502,1502,0
20230630,144400,102875837,1502,1502,1502,1502,0
20230630,144300,102875837,1502,1502,1502,1502,0
20230630,144200,102875837,1502,1502,1502,1502,0
20230630,144100,102875837,1502,1502,1502,1502,0
20230630,144000,102875837,1502,1502,1502,1502,0
20230630,143900,102875837,1502,1502,1502,1502,0
20230630,143800,102875837,1502,1502,1502,1502,0
20230630,143700,102875837,1502,1502,1502,1502,0
20230630,143600,102875837,1502,1502,1502,1502,0
20230630,143500,102875837,1502,1502,1502,1502,150
20230630,143400,102650537,1502,1502,1502,1502,100
20230630,143300,102500337,1505,1505,1505,1505,0
20230630,143200,102500337,1505,1505,1505,1505,0
20230630,143100,102500337,1505,1505,1505,1505,0
20230630,143000,102500337,1505,1505,1505,1505,0
20230630,142900,102500337,1505,1505,1505,1505,0
20230630,142800,102500337,1505,1505,1505,1505,0
20230630,142700,102500337,1505,1505,1505,1505,0
20230630,142600,102500337,1505,1505,1505,1505,0
20230630,142500,102500337,1505,1503,1505,1503,15
20230630,142400,102477766,1505,1504,1505,1504,60
20230630,142300,102387522,1496,1496,1496,1496,0
20230630,142200,102387522,1496,1496,1496,1496,0
20230630,142100,102387522,1496,1496,1496,1496,0
20230630,142000,102387522,1496,1496,1496,1496,0
20230630,141900,102387522,1496,1496,1496,1496,0
20230630,141800,102387522,1496,1496,1496,1496,0
20230630,141700,102387522,1496,1496,1496,1496,76
20230630,141600,102273826,1496,1496,1496,1496,4
20230630,141500,102267842,1496,1496,1496,1496,0
20230630,141400,102267842,1496,1496,1496,1496,700
20230630,141300,101220642,1505,1505,1505,1505,0
20230630,141200,101220642,1505,1505,1505,1505,0
20230630,141100,101220642,1505,1505,1505,1505,0
20230630,141000,101220642,1505,1505,1505,1505,1
20230630,140900,101219137,1505,1505,1505,1505,0
20230630,140800,101219137,1505,1505,1505,1505,0
20230630,140700,101219137,1505,1505,1505,1505,0
20230630,140600,101219137,1505,1505,1505,1505,3
20230630,140500,101214622,1496,1496,1496,1496,2
20230630,140400,101211630,1494,1500,1500,1494,1000
20230630,140300,99717521,1506,1506,1506,1506,0
20230630,140200,99717521,1506,1506,1506,1506,0
20230630,140100,99717521,1506,1506,1506,1506,0
20230630,140000,99717521,1506,1506,1506,1506,0
20230630,135900,99717521,1506,1506,1506,1506,0
20230630,135800,99717521,1506,1506,1506,1506,0
20230630,135700,99717521,1506,1506,1506,1506,0
20230630,135600,99717521,1506,1506,1506,1506,6
20230630,135500,99708485,1507,1507,1507,1507,0
20230630,135400,99708485,1507,1507,1507,1507,0
20230630,135300,99708485,1507,1507,1507,1507,0
20230630,135200,99708485,1507,1503,1507,1503,74
20230630,135100,99597226,1503,1503,1503,1503,0
20230630,135000,99597226,1503,1503,1503,1503,0
20230630,134900,99597226,1503,1503,1503,1503,438
20230630,134800,98938912,1500,1500,1500,1500,0
20230630,134700,98938912,1500,1500,1500,1500,0
20230630,134600,98938912,1500,1500,1500,1500,0
20230630,134500,98938912,1500,1502,1502,1500,4
20230630,134400,98932909,1502,1502,1502,1502,1
20230630,134300,98931407,1494,1499,1499,1494,71
20230630,134200,98825008,1499,1499,1499,1499,35
20230630,134100,98772543,1499,1499,1499,1499,0
20230630,134000,98772543,1499,1499,1499,1499,70
20230630,133900,98667613,1499,1499,1499,1499,0
20230630,133800,98667613,1499,1499,1499,1499,0
20230630,133700,98667613,1499,1499,1499,1499,118
20230630,133600,98490731,1499,1499,1499,1499,2
20230630,133500,98487733,1499,1499,1499,1499,2
20230630,133400,98484735,1499,1499,1499,1499,0
20230630,133300,98484735,1499,1499,1499,1499,0
20230630,133200,98484735,1499,1499,1499,1499,0
20230630,133100,98484735,1499,1499,1499,1499,1
20230630,133000,98483236,1499,1499,1499,1499,0
20230630,132900,98483236,1499,1499,1499,1499,0
20230630,132800,98483236,1499,1499,1499,1499,0
20230630,132700,98483236,1499,1499,1499,1499,0
20230630,132600,98483236,1499,1499,1499,1499,0
20230630,132500,98483236,1499,1499,1499,1499,0
20230630,132400,98483236,1499,1499,1499,1499,0
20230630,132300,98483236,1499,1499,1499,1499,0
20230630,132200,98483236,1499,1499,1499,1499,5
20230630,132100,98475741,1499,1498,1499,1498,64
20230630,132000,98379814,1498,1498,1498,1498,0
20230630,131900,98379814,1498,1498,1498,1498,0
20230630,131800,98379814,1498,1498,1498,1498,0
20230630,131700,98379814,1498,1498,1498,1498,11
20230630,131600,98363336,1498,1498,1498,1498,20
20230630,131500,98333376,1498,1498,1498,1498,0
20230630,131400,98333376,1498,1498,1498,1498,6
20230630,131300,98324388,1498,1498,1498,1498,0
20230630,131200,98324388,1498,1498,1498,1498,99
20230630,131100,98176086,1497,1497,1497,1497,0
20230630,131000,98176086,1497,1497,1497,1497,0
20230630,130900,98176086,1497,1497,1497,1497,0
20230630,130800,98176086,1497,1497,1497,1497,0
20230630,130700,98176086,1497,1497,1497,1497,0
20230630,130600,98176086,1497,1497,1497,1497,0
20230630,130500,98176086,1497,1497,1497,1497,0
20230630,130400,98176086,1497,1497,1497,1497,0
20230630,130300,98176086,1497,1497,1497,1497,1
20230630,130200,98174589,1497,1497,1497,1497,0
20230630,130100,98174589,1497,1497,1497,1497,19
20230630,130000,98146146,1506,1506,1506,1506,1148
20230630,125900,96417258,1509,1506,1509,1506,4718
20230630,125800,89311907,1506,1503,1506,1503,1165
20230630,125700,87558821,1502,1499,1502,1499,1372
20230630,125600,85500851,1499,1499,1499,1499,0
20230630,125500,85500851,1499,1498,1499,1498,4094
20230630,125400,79364895,1497,1495,1497,1495,118
20230630,125300,79188312,1495,1492,1495,1492,1119
20230630,125200,77516537,1492,1492,1492,1492,0
20230630,125100,77516537,1492,1492,1492,1492,0
20230630,125000,77516537,1492,1492,1492,1492,92
20230630,124900,77379273,1492,1492,1492,1492,0
20230630,124800,77379273,1492,1492,1492,1492,0
20230630,124700,77379273,1492,1492,1492,1492,0
20230630,124600,77379273,1492,1492,1492,1492,4000
20230630,124500,71411273,1492,1492,1492,1492,50
20230630,124400,71336673,1492,1492,1492,1492,0
20230630,124300,71336673,1492,1492,1492,1492,0
20230630,124200,71336673,1492,1492,1492,1492,0
20230630,124100,71336673,1492,1492,1492,1492,0
20230630,124000,71336673,1492,1490,1492,1490,6
20230630,123900,71327725,1492,1492,1492,1492,0
20230630,123800,71327725,1492,1492,1492,1492,0
20230630,123700,71327725,1492,1492,1492,1492,3000
20230630,123600,66851725,1492,1492,1492,1492,0
20230630,123500,66851725,1492,1492,1492,1492,0
20230630,123400,66851725,1492,1492,1492,1492,0
20230630,123300,66851725,1492,1492,1492,1492,0
20230630,123200,66851725,1492,1492,1492,1492,0
20230630,123100,66851725,1492,1492,1492,1492,0
20230630,123000,66851725,1492,1492,1492,1492,0
20230630,122900,66851725,1492,1492,1492,1492,0
20230630,122800,66851725,1492,1492,1492,1492,0
20230630,122700,66851725,1492,1492,1492,1492,3
20230630,122600,66847249,1487,1490,1490,1487,359
20230630,122500,66312872,1490,1492,1492,1490,1001
20230630,122400,64821380,1490,1490,1490,1490,8
20230630,122300,64809460,1490,1490,1490,1490,18
20230630,122200,64782640,1491,1491,1491,1491,0
20230630,122100,64782640,1491,1491,1491,1491,0
20230630,122000,64782640,1491,1491,1491,1491,0
20230630,121900,64782640,1491,1491,1491,1491,0
20230630,121800,64782640,1491,1491,1491,1491,0
20230630,121700,64782640,1491,1491,1491,1491,0
20230630,121600,64782640,1491,1491,1491,1491,0
20230630,121500,64782640,1491,1491,1491,1491,65
20230630,121400,64685725,1492,1492,1492,1492,0
20230630,121300,64685725,1492,1492,1492,1492,0
20230630,121200,64685725,1492,1492,1492,1492,2
20230630,121100,64682741,1492,1492,1492,1492,0
20230630,121000,64682741,1492,1491,1492,1491,359
20230630,120900,64147313,1492,1492,1492,1492,0
20230630,120800,64147313,1492,1492,1492,1492,0
20230630,120700,64147313,1492,1492,1492,1492,0
20230630,120600,64147313,1492,1492,1492,1492,0
20230630,120500,64147313,1492,1492,1492,1492,0
20230630,120400,64147313,1492,1492,1492,1492,7
20230630,120300,64136869,1488,1488,1488,1488,28
20230630,120200,64095205,1488,1488,1488,1488,524
20230630,120100,63315493,1488,1488,1488,1488,3
20230630,120000,63311029,1487,1488,1488,1487,679
20230630,115900,62300692,1488,1492,1492,1488,51
20230630,115800,62224792,1488,1488,1488,1488,59
20230630,115700,62137000,1488,1488,1488,1488,35
20230630,115600,62084920,1488,1488,1488,1488,50
20230630,115500,62010520,1488,1488,1488,1488,45
20230630,115400,61943560,1488,1488,1488,1488,48
20230630,115300,61872136,1488,1488,1488,1488,47
20230630,115200,61802200,1488,1488,1488,1488,54
20230630,115100,61721848,1488,1488,1488,1488,43
20230630,115000,61657864,1488,1488,1488,1488,52
20230630,114900,61580488,1488,1488,1488,1488,43
20230630,114800,61516504,1488,1488,1488,1488,50
20230630,114700,61442104,1488,1488,1488,1488,545
20230630,114600,60631144,1488,1488,1488,1488,53
20230630,114500,60552280,1488,1488,1488,1488,41
20230630,114400,60491272,1488,1488,1488,1488,48
20230630,114300,60419848,1488,1488,1488,1488,47
20230630,114200,60349912,1488,1488,1488,1488,51
20230630,114100,60274024,1488,1488,1488,1488,45
20230630,114000,60207064,1488,1488,1488,1488,51
20230630,113900,60131176,1488,1488,1488,1488,43
20230630,113800,60067192,1488,1488,1488,1488,50
20230630,113700,59992792,1488,1488,1488,1488,45
20230630,113600,59925832,1488,1488,1488,1488,57
20230630,113500,59841016,1488,1488,1488,1488,38
20230630,113400,59784472,1488,1492,1492,1488,49
20230630,113300,59711556,1488,1488,1488,1488,46
20230630,113200,59643108,1488,1488,1488,1488,59
20230630,113100,59555316,1488,1488,1488,1488,36
20230630,113000,59501748,1487,1487,1487,1487,59
20230630,112900,59414015,1487,1487,1487,1487,36
20230630,112800,59360483,1487,1487,1487,1487,55
20230630,112700,59278698,1487,1487,1487,1487,39
20230630,112600,59220705,1486,1486,1486,1486,118
20230630,112500,59045357,1486,1486,1486,1486,47
20230630,112400,58975515,1486,1489,1489,1486,849
20230630,112300,57713895,1493,1486,1493,1486,47
20230630,112200,57644046,1486,1486,1486,1486,49
20230630,112100,57571232,1486,1488,1488,1486,3745
20230630,112000,52003212,1488,1488,1488,1488,58
20230630,111900,51916908,1488,1488,1488,1488,37
20230630,111800,51861852,1487,1487,1487,1487,60
20230630,111700,51772632,1487,1487,1487,1487,35
20230630,111600,51720587,1487,1487,1487,1487,56
20230630,111500,51637315,1488,1487,1488,1487,39
20230630,111400,51579321,1487,1487,1487,1487,58
20230630,111300,51493075,1487,1488,1488,1487,42
20230630,111200,51430616,1488,1488,1488,1488,47
20230630,111100,51360680,1488,1488,1488,1487,103
20230630,111000,51207458,1487,1487,1487,1487,50
20230630,110900,51133108,1487,1487,1487,1487,44
20230630,110800,51067680,1487,1488,1488,1487,2
20230630,110700,51064705,1487,1487,1487,1487,67
20230630,110600,50965076,1487,1487,1487,1486,54
20230630,110500,50884828,1487,1486,1487,1486,46
20230630,110400,50816471,1487,1493,1493,1487,17
20230630,110300,50791186,1486,1486,1486,1486,1039
20230630,110200,49247232,1486,1486,1486,1486,62
20230630,110100,49155100,1494,1485,1494,1485,142
20230630,110000,48943249,1485,1485,1485,1485,58
20230630,105900,48857119,1485,1485,1485,1485,37
20230630,105800,48802174,1485,1485,1485,1485,657
20230630,105700,47826529,1485,1485,1485,1485,37
20230630,105600,47771584,1486,1486,1486,1486,82
20230630,105500,47649732,1485,1485,1485,1485,33
20230630,105400,47600727,1486,1486,1486,1486,39
20230630,105300,47542773,1486,1486,1486,1486,486
20230630,105200,46820577,1493,1486,1493,1486,49
20230630,105100,46747756,1486,1486,1486,1486,116
20230630,105000,46575380,1486,1486,1486,1486,54
20230630,104900,46495136,1486,1486,1486,1486,41
20230630,104800,46434210,1486,1486,1486,1486,59
20230630,104700,46346536,1486,1486,1486,1486,1036
20230630,104600,44807040,1486,1486,1486,1486,58
20230630,104500,44720852,1486,1486,1486,1486,36
20230630,104400,44667356,1486,1486,1486,1486,48
20230630,104300,44596028,1486,1486,1486,1486,47
20230630,104200,44526186,1486,1486,1486,1486,55
20230630,104100,44444456,1486,1486,1486,1486,40
20230630,104000,44385016,1486,1486,1486,1486,58
20230630,103900,44298828,1486,1486,1486,1486,36
20230630,103800,44245332,1486,1486,1486,1486,57
20230630,103700,44160630,1486,1487,1487,1485,217
20230630,103600,43838205,1487,1485,1487,1485,101
20230630,103500,43688168,1485,1485,1485,1485,40
20230630,103400,43628768,1485,1485,1485,1485,49
20230630,103300,43556003,1485,1485,1485,1485,45
20230630,103200,43489178,1486,1486,1487,1485,354
20230630,103100,42963049,1485,1485,1485,1485,47
20230630,103000,42893254,1485,1485,1485,1485,49
20230630,102900,42820489,1485,1485,1485,1485,46
20230630,102800,42752179,1485,1485,1485,1485,49
20230630,102700,42679414,1486,1485,1486,1485,72
20230630,102600,42572467,1486,1485,1486,1485,53
20230630,102500,42493761,1485,1485,1485,1485,43
20230630,102400,42429906,1485,1485,1485,1485,51
20230630,102300,42354171,1485,1485,1485,1485,44
20230630,102200,42288831,1486,1486,1486,1486,8
20230630,102100,42276943,1487,1487,1487,1487,7
20230630,102000,42266534,1494,1486,1494,1486,62
20230630,101900,42174386,1486,1486,1486,1486,0
20230630,101800,42174386,1486,1486,1486,1486,35
20230630,101700,42122376,1486,1487,1490,1486,116
20230630,101600,41949826,1485,1485,1485,1485,48
20230630,101500,41878546,1485,1486,1487,1485,144
20230630,101400,41664570,1486,1487,1487,1486,2
20230630,101300,41661597,1485,1489,1489,1485,73
20230630,101200,41553161,1490,1490,1490,1490,2
20230630,101100,41550181,1491,1491,1495,1491,920
20230630,101000,40178457,1491,1495,1495,1487,3
20230630,100900,40173984,1487,1494,1495,1487,64
20230630,100800,40078786,1486,1486,1486,1486,86
20230630,100700,39950990,1486,1485,1494,1485,3805
20230630,100600,34300104,1485,1485,1485,1483,2060
20230630,100500,31241088,1483,1484,1485,1483,63
20230630,100400,31147642,1483,1483,1483,1483,42
20230630,100300,31085356,1483,1483,1483,1483,51
20230630,100200,31009723,1483,1483,1483,1483,43
20230630,100100,30945954,1482,1482,1482,1482,47
20230630,100000,30876300,1482,1482,1482,1482,775
20230630,095900,29727750,1483,1483,1483,1483,100
20230630,095800,29579450,1482,1484,1484,1482,142
20230630,095700,29368904,1484,1483,1484,1483,300
20230630,095600,28923954,1483,1483,1483,1483,29
20230630,095500,28880947,1484,1484,1484,1484,1
20230630,095400,28879463,1482,1485,1486,1482,2443
20230630,095300,25254533,1486,1486,1486,1486,24
20230630,095200,25218869,1486,1486,1486,1486,4
20230630,095100,25212925,1485,1485,1485,1485,0
20230630,095000,25212925,1485,1486,1486,1485,45
20230630,094900,25146097,1486,1486,1486,1486,10
20230630,094800,25131237,1486,1486,1486,1486,15
20230630,094700,25108947,1486,1486,1486,1486,0
20230630,094600,25108947,1486,1486,1486,1486,36
20230630,094500,25055451,1486,1486,1486,1486,0
20230630,094400,25055451,1486,1486,1486,1486,34
20230630,094300,25004927,1486,1486,1486,1486,0
20230630,094200,25004927,1486,1486,1486,1486,37
20230630,094100,24949945,1486,1486,1486,1486,0
20230630,094000,24949945,1486,1495,1495,1486,135
20230630,093900,24748435,1496,1496,1496,1496,0
20230630,093800,24748435,1496,1492,1496,1485,81
20230630,093700,24627887,1492,1492,1492,1492,3
20230630,093600,24623411,1492,1492,1492,1483,67
20230630,093500,24523690,1492,1492,1492,1492,4
20230630,093400,24517722,1492,1492,1492,1484,47
20230630,093300,24447950,1492,1492,1492,1492,2
20230630,093200,24444966,1483,1483,1483,1483,26
20230630,093100,24406408,1484,1484,1484,1484,4
20230630,093000,24400472,1484,1484,1484,1484,278
20230630,092900,23987920,1485,1485,1485,1485,65
20230630,092800,23891395,1486,1487,1487,1485,30
20230630,092700,23846840,1486,1486,1486,1486,10
20230630,092600,23831980,1486,1486,1486,1486,30
20230630,092500,23787400,1493,1493,1493,1493,22
20230630,092400,23754554,1488,1485,1489,1485,125
20230630,092300,23568806,1485,1485,1485,1485,0
20230630,092200,23568806,1485,1485,1485,1485,39
20230630,092100,23510891,1485,1487,1495,1485,101
20230630,092000,23360699,1487,1491,1491,1487,2042
20230630,091900,20316167,1491,1492,1494,1491,63
20230630,091800,20222114,1492,1487,1492,1487,38
20230630,091700,20165593,1487,1484,1487,1484,100
20230630,091600,20017010,1484,1487,1487,1484,60
20230630,091500,19927964,1484,1485,1485,1484,264
20230630,091400,19535952,1485,1487,1487,1485,1228
20230630,091300,17711483,1487,1486,1487,1486,868
20230630,091200,16421634,1487,1487,1487,1486,54
20230630,091100,16341377,1487,1492,1492,1486,955
20230630,091000,14921950,1492,1492,1492,1488,50
20230630,090900,14847542,1488,1488,1488,1488,30
20230630,090800,14802902,1486,1487,1487,1486,368
20230630,090700,14255729,1493,1487,1493,1487,37
20230630,090600,14200704,1494,1486,1494,1486,1676
20230630,090500,11710064,1486,1495,1495,1486,1259
20230630,090400,9828129,1495,1485,1495,1485,51
20230630,090300,9752384,1485,1485,1485,1485,29
20230630,090200,9709319,1485,1483,1485,1481,1754
20230630,090100,7106883,1485,1483,1485,1481,1862
20230630,090000,4348196,1484,1482,1485,1482,2934