KissMeData/013000/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185200,118237444,1500,1500,1500,1500,2367
20230630,185100,118237444,1500,1500,1500,1500,0
20230630,185000,118237444,1500,1500,1500,1500,0
20230630,184900,118237444,1500,1500,1500,1500,0
20230630,184800,118237444,1500,1500,1500,1500,0
20230630,184700,118237444,1500,1500,1500,1500,0
20230630,184600,118237444,1500,1500,1500,1500,0
20230630,184500,118237444,1500,1500,1500,1500,0
20230630,184400,118237444,1500,1500,1500,1500,0
20230630,184300,118237444,1500,1500,1500,1500,0
20230630,184200,118237444,1500,1500,1500,1500,0
20230630,184100,118237444,1500,1500,1500,1500,0
20230630,184000,118237444,1500,1500,1500,1500,0
20230630,183900,118237444,1500,1500,1500,1500,0
20230630,183800,118237444,1500,1500,1500,1500,0
20230630,183700,118237444,1500,1500,1500,1500,0
20230630,183600,118237444,1500,1500,1500,1500,0
20230630,183500,118237444,1500,1500,1500,1500,0
20230630,183400,118237444,1500,1500,1500,1500,0
20230630,183300,118237444,1500,1500,1500,1500,0
20230630,183200,118237444,1500,1500,1500,1500,0
20230630,183100,118237444,1500,1500,1500,1500,0
20230630,183000,118237444,1500,1500,1500,1500,0
20230630,182900,118237444,1500,1500,1500,1500,0
20230630,182800,118237444,1500,1500,1500,1500,0
20230630,182700,118237444,1500,1500,1500,1500,0
20230630,182600,118237444,1500,1500,1500,1500,0
20230630,182500,118237444,1500,1500,1500,1500,0
20230630,182400,118237444,1500,1500,1500,1500,0
20230630,182300,118237444,1500,1500,1500,1500,0
20230630,182200,118237444,1500,1500,1500,1500,2367
20230630,182100,118237444,1500,1500,1500,1500,0
20230630,182000,118237444,1500,1500,1500,1500,0
20230630,181900,118237444,1500,1500,1500,1500,0
20230630,181800,118237444,1500,1500,1500,1500,0
20230630,181700,118237444,1500,1500,1500,1500,0
20230630,181600,118237444,1500,1500,1500,1500,0
20230630,181500,118237444,1500,1500,1500,1500,0
20230630,181400,118237444,1500,1500,1500,1500,0
20230630,181300,118237444,1500,1500,1500,1500,0
20230630,181200,118237444,1500,1500,1500,1500,0
20230630,181100,118237444,1500,1500,1500,1500,0
20230630,181000,118237444,1500,1500,1500,1500,0
20230630,180900,118237444,1500,1500,1500,1500,0
20230630,180800,118237444,1500,1500,1500,1500,0
20230630,180700,118237444,1500,1500,1500,1500,0
20230630,180600,118237444,1500,1500,1500,1500,0
20230630,180500,118237444,1500,1500,1500,1500,0
20230630,180400,118237444,1500,1500,1500,1500,0
20230630,180300,118237444,1500,1500,1500,1500,0
20230630,180200,118237444,1500,1500,1500,1500,0
20230630,180100,118237444,1500,1500,1500,1500,0
20230630,180000,118237444,1500,1500,1500,1500,0
20230630,175900,118237444,1500,1500,1500,1500,0
20230630,175800,118237444,1500,1500,1500,1500,0
20230630,175700,118237444,1500,1500,1500,1500,0
20230630,175600,118237444,1500,1500,1500,1500,0
20230630,175500,118237444,1500,1500,1500,1500,0
20230630,175400,118237444,1500,1500,1500,1500,0
20230630,175300,118237444,1500,1500,1500,1500,0
20230630,175200,118237444,1500,1500,1500,1500,2367
20230630,175100,118237444,1500,1500,1500,1500,0
20230630,175000,118237444,1500,1500,1500,1500,0
20230630,174900,118237444,1500,1500,1500,1500,0
20230630,174800,118237444,1500,1500,1500,1500,0
20230630,174700,118237444,1500,1500,1500,1500,0
20230630,174600,118237444,1500,1500,1500,1500,0
20230630,174500,118237444,1500,1500,1500,1500,0
20230630,174400,118237444,1500,1500,1500,1500,0
20230630,174300,118237444,1500,1500,1500,1500,0
20230630,174200,118237444,1500,1500,1500,1500,0
20230630,174100,118237444,1500,1500,1500,1500,0
20230630,174000,118237444,1500,1500,1500,1500,0
20230630,173900,118237444,1500,1500,1500,1500,0
20230630,173800,118237444,1500,1500,1500,1500,0
20230630,173700,118237444,1500,1500,1500,1500,0
20230630,173600,118237444,1500,1500,1500,1500,0
20230630,173500,118237444,1500,1500,1500,1500,0
20230630,173400,118237444,1500,1500,1500,1500,0
20230630,173300,118237444,1500,1500,1500,1500,0
20230630,173200,118237444,1500,1500,1500,1500,0
20230630,173100,118237444,1500,1500,1500,1500,0
20230630,173000,118237444,1500,1500,1500,1500,0
20230630,172900,118237444,1500,1500,1500,1500,0
20230630,172800,118237444,1500,1500,1500,1500,0
20230630,172700,118237444,1500,1500,1500,1500,0
20230630,172600,118237444,1500,1500,1500,1500,0
20230630,172500,118237444,1500,1500,1500,1500,0
20230630,172400,118237444,1500,1500,1500,1500,0
20230630,172300,118237444,1500,1500,1500,1500,0
20230630,172200,118237444,1500,1500,1500,1500,2367
20230630,172100,118237444,1500,1500,1500,1500,0
20230630,172000,118237444,1500,1500,1500,1500,0
20230630,171900,118237444,1500,1500,1500,1500,0
20230630,171800,118237444,1500,1500,1500,1500,0
20230630,171700,118237444,1500,1500,1500,1500,0
20230630,171600,118237444,1500,1500,1500,1500,0
20230630,171500,118237444,1500,1500,1500,1500,0
20230630,171400,118237444,1500,1500,1500,1500,0
20230630,171300,118237444,1500,1500,1500,1500,0
20230630,171200,118237444,1500,1500,1500,1500,0
20230630,171100,118237444,1500,1500,1500,1500,0
20230630,171000,118237444,1500,1500,1500,1500,0
20230630,170900,118237444,1500,1500,1500,1500,0
20230630,170800,118237444,1500,1500,1500,1500,0
20230630,170700,118237444,1500,1500,1500,1500,0
20230630,170600,118237444,1500,1500,1500,1500,0
20230630,170500,118237444,1500,1500,1500,1500,0
20230630,170400,118237444,1500,1500,1500,1500,0
20230630,170300,118237444,1500,1500,1500,1500,0
20230630,170200,118237444,1500,1500,1500,1500,0
20230630,170100,118237444,1500,1500,1500,1500,0
20230630,170000,118237444,1500,1500,1500,1500,0
20230630,165900,118237444,1500,1500,1500,1500,0
20230630,165800,118237444,1500,1500,1500,1500,0
20230630,165700,118237444,1500,1500,1500,1500,0
20230630,165600,118237444,1500,1500,1500,1500,0
20230630,165500,118237444,1500,1500,1500,1500,0
20230630,165400,118237444,1500,1500,1500,1500,0
20230630,165300,118237444,1500,1500,1500,1500,0
20230630,165200,118237444,1500,1500,1500,1500,2367
20230630,165100,118237444,1500,1500,1500,1500,0
20230630,165000,118237444,1500,1500,1500,1500,0
20230630,164900,118237444,1500,1500,1500,1500,0
20230630,164800,118237444,1500,1500,1500,1500,0
20230630,164700,118237444,1500,1500,1500,1500,0
20230630,164600,118237444,1500,1500,1500,1500,0
20230630,164500,118237444,1500,1500,1500,1500,0
20230630,164400,118237444,1500,1500,1500,1500,0
20230630,164300,118237444,1500,1500,1500,1500,0
20230630,164200,118237444,1500,1500,1500,1500,0
20230630,164100,118237444,1500,1500,1500,1500,0
20230630,164000,118237444,1500,1500,1500,1500,0
20230630,163900,118237444,1500,1500,1500,1500,0
20230630,163800,118237444,1500,1500,1500,1500,0
20230630,163700,118237444,1500,1500,1500,1500,0
20230630,163600,118237444,1500,1500,1500,1500,0
20230630,163500,118237444,1500,1500,1500,1500,0
20230630,163400,118237444,1500,1500,1500,1500,0
20230630,163300,118237444,1500,1500,1500,1500,0
20230630,163200,118237444,1500,1500,1500,1500,0
20230630,163100,118237444,1500,1500,1500,1500,0
20230630,163000,118237444,1500,1500,1500,1500,0
20230630,162900,118237444,1500,1500,1500,1500,0
20230630,162800,118237444,1500,1500,1500,1500,0
20230630,162700,118237444,1500,1500,1500,1500,0
20230630,162600,118237444,1500,1500,1500,1500,0
20230630,162500,118237444,1500,1500,1500,1500,0
20230630,162400,118237444,1500,1500,1500,1500,0
20230630,162300,118237444,1500,1500,1500,1500,0
20230630,162200,118237444,1500,1500,1500,1500,2367
20230630,162100,118237444,1500,1500,1500,1500,0
20230630,162000,118237444,1500,1500,1500,1500,0
20230630,161900,118237444,1500,1500,1500,1500,0
20230630,161800,118237444,1500,1500,1500,1500,0
20230630,161700,118237444,1500,1500,1500,1500,0
20230630,161600,118237444,1500,1500,1500,1500,0
20230630,161500,118237444,1500,1500,1500,1500,0
20230630,161400,118237444,1500,1500,1500,1500,0
20230630,161300,118237444,1500,1500,1500,1500,0
20230630,161200,118237444,1500,1500,1500,1500,0
20230630,161100,118237444,1500,1500,1500,1500,0
20230630,161000,118237444,1500,1500,1500,1500,0
20230630,160900,118237444,1500,1500,1500,1500,0
20230630,160800,118237444,1500,1500,1500,1500,0
20230630,160700,118237444,1500,1500,1500,1500,0
20230630,160600,118237444,1500,1500,1500,1500,0
20230630,160500,118237444,1500,1500,1500,1500,0
20230630,160400,118237444,1500,1500,1500,1500,0
20230630,160300,118237444,1500,1500,1500,1500,0
20230630,160200,118237444,1500,1500,1500,1500,0
20230630,160100,118237444,1500,1500,1500,1500,0
20230630,160000,118237444,1500,1500,1500,1500,0
20230630,155900,118237444,1500,1500,1500,1500,0
20230630,155800,118237444,1500,1500,1500,1500,0
20230630,155700,118237444,1500,1500,1500,1500,0
20230630,155600,118237444,1500,1500,1500,1500,0
20230630,155500,118237444,1500,1500,1500,1500,0
20230630,155400,118237444,1500,1500,1500,1500,0
20230630,155300,118237444,1500,1500,1500,1500,0
20230630,155200,118237444,1500,1500,1500,1500,2367
20230630,155100,118237444,1500,1500,1500,1500,0
20230630,155000,118237444,1500,1500,1500,1500,0
20230630,154900,118237444,1500,1500,1500,1500,0
20230630,154800,118237444,1500,1500,1500,1500,0
20230630,154700,118237444,1500,1500,1500,1500,0
20230630,154600,118237444,1500,1500,1500,1500,0
20230630,154500,118237444,1500,1500,1500,1500,0
20230630,154400,118237444,1500,1500,1500,1500,0
20230630,154300,118237444,1500,1500,1500,1500,0
20230630,154200,118237444,1500,1500,1500,1500,0
20230630,154100,118237444,1500,1500,1500,1500,0
20230630,154000,118237444,1500,1500,1500,1500,0
20230630,153900,118237444,1500,1500,1500,1500,0
20230630,153800,118237444,1500,1500,1500,1500,0
20230630,153700,118237444,1500,1500,1500,1500,0
20230630,153600,118237444,1500,1500,1500,1500,0
20230630,153500,118237444,1500,1500,1500,1500,0
20230630,153400,118237444,1500,1500,1500,1500,0
20230630,153300,118237444,1500,1500,1500,1500,0
20230630,153200,118237444,1500,1500,1500,1500,0
20230630,153100,118237444,1500,1500,1500,1500,0
20230630,153000,118237444,1500,1500,1500,1500,2367
20230630,152900,114686944,1513,1513,1513,1513,0
20230630,152800,114686944,1513,1513,1513,1513,0
20230630,152700,114686944,1513,1513,1513,1513,0
20230630,152600,114686944,1513,1513,1513,1513,0
20230630,152500,114686944,1513,1513,1513,1513,0
20230630,152400,114686944,1513,1513,1513,1513,0
20230630,152300,114686944,1513,1513,1513,1513,0
20230630,152200,114686944,1513,1513,1513,1513,0
20230630,152100,114686944,1513,1513,1513,1513,0
20230630,152000,114686944,1513,1513,1513,1513,0
20230630,151900,114686944,1513,1513,1513,1513,0
20230630,151800,114686944,1513,1513,1513,1513,0
20230630,151700,114686944,1513,1513,1513,1513,0
20230630,151600,114686944,1513,1514,1514,1503,59
20230630,151500,114598191,1514,1514,1514,1514,0
20230630,151400,114598191,1514,1514,1514,1514,0
20230630,151300,114598191,1514,1514,1514,1514,0
20230630,151200,114598191,1514,1514,1514,1514,0
20230630,151100,114598191,1514,1514,1514,1514,0
20230630,151000,114598191,1514,1514,1514,1514,0
20230630,150900,114598191,1514,1514,1514,1514,0
20230630,150800,114598191,1514,1514,1514,1514,88
20230630,150700,114464959,1515,1515,1515,1515,0
20230630,150600,114464959,1515,1515,1515,1515,0
20230630,150500,114464959,1515,1514,1515,1514,301
20230630,150400,114009244,1514,1514,1514,1514,0
20230630,150300,114009244,1514,1512,1514,1512,1171
20230630,150200,112236354,1514,1513,1514,1513,164
20230630,150100,111988068,1514,1514,1514,1514,0
20230630,150000,111988068,1514,1514,1514,1514,0
20230630,145900,111988068,1514,1514,1514,1514,2
20230630,145800,111985040,1514,1514,1514,1514,0
20230630,145700,111985040,1514,1514,1514,1514,0
20230630,145600,111985040,1514,1512,1514,1512,1761
20230630,145500,109320672,1514,1514,1514,1514,0
20230630,145400,109320672,1514,1514,1514,1514,0
20230630,145300,109320672,1514,1510,1514,1504,801
20230630,145200,108115937,1514,1504,1514,1504,6
20230630,145100,108106863,1514,1514,1514,1514,0
20230630,145000,108106863,1514,1514,1514,1514,7
20230630,144900,108096265,1515,1515,1515,1515,0
20230630,144800,108096265,1515,1514,1515,1514,34
20230630,144700,108044767,1514,1514,1514,1514,0
20230630,144600,108044767,1514,1513,1514,1513,14
20230630,144500,108023577,1515,1515,1515,1515,0
20230630,144400,108023577,1515,1505,1515,1501,706
20230630,144300,106963802,1516,1507,1516,1506,2747
20230630,144200,102824810,1507,1507,1507,1507,0
20230630,144100,102824810,1507,1507,1507,1507,0
20230630,144000,102824810,1507,1508,1508,1507,23
20230630,143900,102790147,1508,1510,1510,1508,67
20230630,143800,102689108,1516,1516,1516,1516,0
20230630,143700,102689108,1516,1516,1516,1516,10
20230630,143600,102673948,1516,1516,1516,1516,0
20230630,143500,102673948,1516,1516,1516,1516,0
20230630,143400,102673948,1516,1516,1516,1516,0
20230630,143300,102673948,1516,1516,1516,1516,0
20230630,143200,102673948,1516,1516,1516,1516,1
20230630,143100,102672432,1507,1510,1510,1507,150
20230630,143000,102446314,1518,1518,1518,1518,0
20230630,142900,102446314,1518,1518,1518,1518,0
20230630,142800,102446314,1518,1518,1518,1518,0
20230630,142700,102446314,1518,1518,1518,1518,0
20230630,142600,102446314,1518,1518,1518,1518,0
20230630,142500,102446314,1518,1518,1518,1518,0
20230630,142400,102446314,1518,1518,1518,1518,0
20230630,142300,102446314,1518,1518,1518,1518,102
20230630,142200,102291478,1519,1519,1519,1518,3
20230630,142100,102286922,1518,1518,1518,1518,0
20230630,142000,102286922,1518,1518,1518,1518,50
20230630,141900,102211022,1518,1515,1518,1515,847
20230630,141800,100925790,1518,1518,1518,1518,0
20230630,141700,100925790,1518,1518,1518,1518,0
20230630,141600,100925790,1518,1517,1518,1517,102
20230630,141500,100771054,1518,1516,1518,1516,365
20230630,141400,100217273,1516,1516,1516,1516,676
20230630,141300,99192457,1516,1516,1516,1516,0
20230630,141200,99192457,1516,1516,1516,1516,0
20230630,141100,99192457,1516,1516,1516,1516,687
20230630,141000,98150965,1516,1516,1516,1516,0
20230630,140900,98150965,1516,1516,1516,1516,0
20230630,140800,98150965,1516,1516,1516,1516,0
20230630,140700,98150965,1516,1516,1516,1516,0
20230630,140600,98150965,1516,1506,1516,1506,2
20230630,140500,98147943,1516,1506,1516,1506,151
20230630,140400,97920527,1506,1506,1506,1506,0
20230630,140300,97920527,1506,1516,1516,1506,1558
20230630,140200,95573681,1506,1506,1506,1506,0
20230630,140100,95573681,1506,1508,1515,1506,4336
20230630,140000,89022411,1508,1506,1508,1506,805
20230630,135900,87809523,1506,1506,1506,1506,10
20230630,135800,87794463,1506,1506,1506,1506,0
20230630,135700,87794463,1506,1506,1506,1506,1
20230630,135600,87792957,1505,1505,1505,1505,0
20230630,135500,87792957,1505,1505,1505,1505,0
20230630,135400,87792957,1505,1505,1505,1505,3000
20230630,135300,83277957,1503,1503,1503,1503,0
20230630,135200,83277957,1503,1503,1503,1503,12
20230630,135100,83259921,1505,1505,1505,1505,0
20230630,135000,83259921,1505,1505,1505,1505,1
20230630,134900,83258416,1505,1505,1505,1505,1
20230630,134800,83256911,1504,1504,1504,1504,0
20230630,134700,83256911,1504,1504,1504,1504,1
20230630,134600,83255407,1505,1505,1505,1505,1
20230630,134500,83253902,1505,1505,1505,1505,0
20230630,134400,83253902,1505,1505,1505,1500,1144
20230630,134300,81537872,1504,1504,1504,1504,50
20230630,134200,81462672,1504,1504,1504,1504,1
20230630,134100,81461168,1504,1499,1504,1499,12000
20230630,134000,63432246,1499,1499,1499,1499,6
20230630,133900,63423252,1499,1499,1499,1499,1
20230630,133800,63421753,1497,1497,1497,1497,1
20230630,133700,63420256,1500,1500,1500,1498,8
20230630,133600,63408258,1500,1500,1500,1498,16
20230630,133500,63384260,1500,1499,1500,1499,2
20230630,133400,63381261,1500,1500,1500,1500,0
20230630,133300,63381261,1500,1499,1500,1499,10
20230630,133200,63366262,1482,1500,1500,1482,3729
20230630,133100,57819620,1500,1500,1500,1500,2
20230630,133000,57816620,1502,1502,1502,1502,0
20230630,132900,57816620,1502,1502,1502,1502,0
20230630,132800,57816620,1502,1502,1502,1502,0
20230630,132700,57816620,1502,1502,1502,1502,0
20230630,132600,57816620,1502,1502,1502,1502,0
20230630,132500,57816620,1502,1500,1502,1500,2
20230630,132400,57813618,1501,1501,1501,1501,1
20230630,132300,57812117,1502,1502,1502,1502,0
20230630,132200,57812117,1502,1502,1502,1502,0
20230630,132100,57812117,1502,1502,1502,1502,0
20230630,132000,57812117,1502,1502,1502,1502,0
20230630,131900,57812117,1502,1502,1502,1502,0
20230630,131800,57812117,1502,1502,1502,1502,1
20230630,131700,57810615,1501,1501,1501,1501,0
20230630,131600,57810615,1501,1501,1501,1501,547
20230630,131500,56989568,1502,1502,1502,1502,0
20230630,131400,56989568,1502,1502,1502,1502,0
20230630,131300,56989568,1502,1501,1502,1501,190
20230630,131200,56704373,1501,1501,1501,1501,0
20230630,131100,56704373,1501,1501,1501,1501,0
20230630,131000,56704373,1501,1501,1501,1501,0
20230630,130900,56704373,1501,1501,1501,1501,1
20230630,130800,56702872,1501,1501,1501,1501,0
20230630,130700,56702872,1501,1501,1501,1501,0
20230630,130600,56702872,1501,1501,1501,1501,0
20230630,130500,56702872,1501,1502,1502,1501,3
20230630,130400,56698368,1502,1502,1502,1502,1
20230630,130300,56696866,1493,1493,1493,1493,56
20230630,130200,56613258,1502,1502,1502,1502,7
20230630,130100,56602744,1491,1502,1502,1491,100
20230630,130000,56453007,1502,1502,1502,1502,0
20230630,125900,56453007,1502,1502,1502,1502,0
20230630,125800,56453007,1502,1502,1502,1502,0
20230630,125700,56453007,1502,1502,1502,1502,8
20230630,125600,56440991,1502,1502,1502,1502,0
20230630,125500,56440991,1502,1502,1502,1502,0
20230630,125400,56440991,1502,1502,1502,1502,30
20230630,125300,56395931,1502,1502,1502,1502,0
20230630,125200,56395931,1502,1502,1502,1502,0
20230630,125100,56395931,1502,1502,1502,1502,0
20230630,125000,56395931,1502,1502,1502,1502,0
20230630,124900,56395931,1502,1502,1502,1502,0
20230630,124800,56395931,1502,1502,1502,1502,0
20230630,124700,56395931,1502,1502,1502,1502,0
20230630,124600,56395931,1502,1502,1502,1502,1
20230630,124500,56394429,1502,1502,1502,1502,1
20230630,124400,56392927,1493,1501,1502,1493,19
20230630,124300,56364442,1501,1501,1501,1501,1
20230630,124200,56362941,1491,1502,1502,1491,27
20230630,124100,56322611,1502,1502,1502,1502,1
20230630,124000,56321109,1496,1497,1497,1496,101
20230630,123900,56170012,1502,1502,1502,1502,0
20230630,123800,56170012,1502,1502,1502,1502,0
20230630,123700,56170012,1502,1502,1502,1502,0
20230630,123600,56170012,1502,1502,1502,1502,0
20230630,123500,56170012,1502,1498,1502,1498,101
20230630,123400,56018710,1500,1502,1502,1500,298
20230630,123300,55571416,1504,1504,1504,1504,0
20230630,123200,55571416,1504,1504,1504,1504,2
20230630,123100,55568408,1504,1504,1504,1504,0
20230630,123000,55568408,1504,1504,1504,1504,0
20230630,122900,55568408,1504,1503,1504,1503,19
20230630,122800,55539850,1503,1503,1503,1503,0
20230630,122700,55539850,1503,1503,1503,1503,2
20230630,122600,55536844,1504,1504,1504,1504,0
20230630,122500,55536844,1504,1504,1504,1504,6
20230630,122400,55527820,1504,1504,1504,1504,0
20230630,122300,55527820,1504,1504,1504,1504,2
20230630,122200,55524812,1504,1504,1504,1504,0
20230630,122100,55524812,1504,1504,1504,1504,102
20230630,122000,55371404,1504,1504,1504,1504,35
20230630,121900,55318764,1509,1509,1509,1509,0
20230630,121800,55318764,1509,1509,1509,1509,0
20230630,121700,55318764,1509,1509,1509,1509,0
20230630,121600,55318764,1509,1509,1509,1509,1
20230630,121500,55317255,1502,1508,1509,1502,2057
20230630,121400,52215620,1509,1509,1509,1509,0
20230630,121300,52215620,1509,1509,1509,1509,0
20230630,121200,52215620,1509,1509,1509,1509,0
20230630,121100,52215620,1509,1509,1510,1503,870
20230630,121000,50903073,1510,1509,1510,1509,829
20230630,120900,49651763,1504,1501,1550,1498,4041
20230630,120800,43523942,1500,1496,1500,1496,3885
20230630,120700,37699271,1496,1496,1496,1496,0
20230630,120600,37699271,1496,1496,1496,1496,0
20230630,120500,37699271,1496,1496,1496,1496,1
20230630,120400,37697775,1497,1497,1497,1497,0
20230630,120300,37697775,1497,1491,1497,1491,2106
20230630,120200,34548540,1490,1490,1490,1490,1
20230630,120100,34547050,1491,1491,1491,1491,1
20230630,120000,34545559,1488,1488,1488,1488,0
20230630,115900,34545559,1488,1488,1488,1488,484
20230630,115800,33825367,1488,1488,1488,1488,0
20230630,115700,33825367,1488,1488,1488,1488,2
20230630,115600,33822391,1488,1485,1488,1485,978
20230630,115500,32370058,1485,1485,1485,1485,1
20230630,115400,32368573,1483,1483,1483,1483,3
20230630,115300,32364124,1484,1484,1484,1484,0
20230630,115200,32364124,1484,1484,1484,1484,0
20230630,115100,32364124,1484,1484,1484,1484,0
20230630,115000,32364124,1484,1484,1484,1484,0
20230630,114900,32364124,1484,1484,1484,1484,0
20230630,114800,32364124,1484,1484,1484,1484,0
20230630,114700,32364124,1484,1484,1484,1484,0
20230630,114600,32364124,1484,1484,1484,1484,1
20230630,114500,32362640,1485,1485,1485,1485,0
20230630,114400,32362640,1485,1485,1485,1485,1
20230630,114300,32361155,1484,1484,1484,1484,2
20230630,114200,32358187,1485,1485,1485,1485,0
20230630,114100,32358187,1485,1487,1487,1485,53
20230630,114000,32279479,1488,1488,1488,1488,0
20230630,113900,32279479,1488,1488,1488,1488,2
20230630,113800,32276503,1487,1487,1487,1487,46
20230630,113700,32208101,1488,1487,1488,1487,104
20230630,113600,32053363,1487,1487,1487,1487,1
20230630,113500,32051876,1487,1487,1487,1487,1
20230630,113400,32050389,1487,1487,1487,1487,2
20230630,113300,32047415,1487,1487,1487,1487,1
20230630,113200,32045928,1486,1486,1486,1486,1
20230630,113100,32044442,1487,1487,1487,1486,5
20230630,113000,32037010,1486,1486,1487,1486,7
20230630,112900,32026605,1485,1486,1487,1485,5
20230630,112800,32019176,1487,1487,1487,1487,1
20230630,112700,32017689,1487,1487,1487,1487,1
20230630,112600,32016202,1486,1486,1487,1486,7
20230630,112500,32005798,1487,1487,1487,1486,3
20230630,112400,32001338,1488,1488,1488,1488,0
20230630,112300,32001338,1488,1488,1488,1488,0
20230630,112200,32001338,1488,1488,1488,1488,0
20230630,112100,32001338,1488,1488,1488,1488,0
20230630,112000,32001338,1488,1488,1488,1488,0
20230630,111900,32001338,1488,1488,1488,1488,0
20230630,111800,32001338,1488,1489,1490,1488,5
20230630,111700,31993894,1491,1491,1491,1491,0
20230630,111600,31993894,1491,1491,1491,1490,3
20230630,111500,31989422,1489,1489,1491,1489,1003
20230630,111400,30495951,1489,1489,1491,1489,6
20230630,111300,30487012,1490,1491,1491,1489,6
20230630,111200,30478072,1490,1491,1493,1490,5
20230630,111100,30470615,1493,1491,1493,1489,945
20230630,111000,29061622,1489,1487,1491,1487,35
20230630,110900,29009519,1487,1486,1487,1486,25
20230630,110800,28972368,1486,1486,1486,1486,0
20230630,110700,28972368,1486,1486,1486,1486,0
20230630,110600,28972368,1486,1486,1486,1486,0
20230630,110500,28972368,1486,1486,1486,1486,0
20230630,110400,28972368,1486,1485,1486,1485,3
20230630,110300,28967912,1485,1485,1485,1485,0
20230630,110200,28967912,1485,1485,1485,1485,0
20230630,110100,28967912,1485,1485,1485,1485,0
20230630,110000,28967912,1485,1485,1485,1485,0
20230630,105900,28967912,1485,1485,1485,1485,1000
20230630,105800,27482912,1485,1485,1485,1485,0
20230630,105700,27482912,1485,1485,1485,1485,0
20230630,105600,27482912,1485,1485,1485,1485,0
20230630,105500,27482912,1485,1485,1485,1485,0
20230630,105400,27482912,1485,1484,1485,1484,661
20230630,105300,26501987,1483,1483,1483,1483,0
20230630,105200,26501987,1483,1483,1483,1483,20
20230630,105100,26472327,1483,1483,1483,1483,1
20230630,105000,26470844,1482,1482,1482,1482,440
20230630,104900,25818764,1482,1479,1482,1479,1500
20230630,104800,23597235,1479,1480,1480,1479,7
20230630,104700,23586881,1479,1479,1479,1479,1
20230630,104600,23585402,1480,1480,1480,1480,0
20230630,104500,23585402,1480,1479,1480,1479,4
20230630,104400,23579485,1480,1474,1480,1474,158
20230630,104300,23346550,1474,1474,1474,1474,39
20230630,104200,23289064,1474,1474,1474,1474,0
20230630,104100,23289064,1474,1474,1474,1474,0
20230630,104000,23289064,1474,1474,1474,1474,0
20230630,103900,23289064,1474,1474,1474,1474,0
20230630,103800,23289064,1474,1474,1474,1474,1
20230630,103700,23287590,1470,1470,1470,1470,0
20230630,103600,23287590,1470,1470,1470,1470,1
20230630,103500,23286120,1474,1474,1474,1474,0
20230630,103400,23286120,1474,1474,1474,1474,0
20230630,103300,23286120,1474,1474,1474,1474,1
20230630,103200,23284646,1475,1475,1475,1475,0
20230630,103100,23284646,1475,1475,1475,1475,0
20230630,103000,23284646,1475,1475,1475,1475,0
20230630,102900,23284646,1475,1475,1475,1475,0
20230630,102800,23284646,1475,1475,1475,1475,0
20230630,102700,23284646,1475,1475,1475,1475,0
20230630,102600,23284646,1475,1475,1475,1475,0
20230630,102500,23284646,1475,1475,1475,1475,0
20230630,102400,23284646,1475,1475,1475,1475,0
20230630,102300,23284646,1475,1475,1475,1475,0
20230630,102200,23284646,1475,1475,1475,1475,0
20230630,102100,23284646,1475,1475,1475,1475,0
20230630,102000,23284646,1475,1475,1475,1475,0
20230630,101900,23284646,1475,1475,1475,1475,0
20230630,101800,23284646,1475,1475,1475,1475,0
20230630,101700,23284646,1475,1475,1475,1475,0
20230630,101600,23284646,1475,1471,1475,1471,23
20230630,101500,23250809,1471,1471,1471,1471,0
20230630,101400,23250809,1471,1466,1471,1465,540
20230630,101300,22459702,1471,1471,1471,1471,1
20230630,101200,22458231,1465,1465,1465,1465,0
20230630,101100,22458231,1465,1465,1465,1465,0
20230630,101000,22458231,1465,1465,1465,1465,0
20230630,100900,22458231,1465,1465,1465,1465,32
20230630,100800,22411351,1465,1465,1465,1465,3
20230630,100700,22406956,1465,1465,1465,1465,100
20230630,100600,22260456,1475,1475,1475,1475,0
20230630,100500,22260456,1475,1475,1475,1475,0
20230630,100400,22260456,1475,1475,1475,1475,0
20230630,100300,22260456,1475,1475,1475,1475,0
20230630,100200,22260456,1475,1467,1475,1467,11
20230630,100100,22244311,1467,1467,1467,1467,0
20230630,100000,22244311,1467,1467,1467,1467,0
20230630,095900,22244311,1467,1467,1467,1467,0
20230630,095800,22244311,1467,1467,1467,1467,1
20230630,095700,22242844,1481,1481,1481,1481,0
20230630,095600,22242844,1481,1481,1481,1481,0
20230630,095500,22242844,1481,1481,1481,1481,0
20230630,095400,22242844,1481,1472,1481,1450,4058
20230630,095300,16327501,1480,1480,1480,1480,1784
20230630,095200,13687181,1480,1480,1480,1480,0
20230630,095100,13687181,1480,1478,1480,1478,500
20230630,095000,12947999,1480,1478,1480,1478,200
20230630,094900,12652201,1482,1482,1482,1482,0
20230630,094800,12652201,1482,1482,1482,1482,0
20230630,094700,12652201,1482,1468,1482,1468,154
20230630,094600,12426035,1468,1468,1468,1468,0
20230630,094500,12426035,1468,1468,1468,1468,38
20230630,094400,12370251,1468,1468,1468,1468,0
20230630,094300,12370251,1468,1468,1468,1468,0
20230630,094200,12370251,1468,1468,1468,1468,329
20230630,094100,11887279,1468,1468,1468,1468,0
20230630,094000,11887279,1468,1468,1468,1468,0
20230630,093900,11887279,1468,1468,1468,1468,10
20230630,093800,11872599,1468,1468,1468,1468,1
20230630,093700,11871131,1468,1468,1468,1468,24
20230630,093600,11835899,1470,1470,1470,1470,0
20230630,093500,11835899,1470,1470,1470,1470,1
20230630,093400,11834429,1470,1470,1470,1470,25
20230630,093300,11797679,1463,1463,1463,1463,1
20230630,093200,11796216,1463,1463,1463,1463,0
20230630,093100,11796216,1463,1463,1463,1463,0
20230630,093000,11796216,1463,1463,1463,1463,0
20230630,092900,11796216,1463,1460,1463,1460,800
20230630,092800,10626119,1462,1462,1462,1462,0
20230630,092700,10626119,1462,1462,1462,1462,0
20230630,092600,10626119,1462,1462,1462,1462,0
20230630,092500,10626119,1462,1462,1462,1462,0
20230630,092400,10626119,1462,1462,1462,1462,1
20230630,092300,10624657,1458,1458,1458,1458,498
20230630,092200,9898573,1463,1463,1463,1463,0
20230630,092100,9898573,1463,1463,1463,1458,1691
20230630,092000,7428258,1472,1463,1472,1463,2
20230630,091900,7425323,1462,1462,1462,1462,0
20230630,091800,7425323,1462,1461,1462,1461,401
20230630,091700,6839062,1461,1461,1461,1461,173
20230630,091600,6586309,1461,1461,1461,1461,12
20230630,091500,6568777,1461,1461,1461,1461,0
20230630,091400,6568777,1461,1461,1461,1461,16
20230630,091300,6545401,1464,1470,1470,1464,18
20230630,091200,6519040,1471,1471,1471,1471,1
20230630,091100,6517569,1473,1477,1477,1473,931
20230630,091000,5143315,1483,1483,1483,1483,0
20230630,090900,5143315,1483,1483,1483,1483,1
20230630,090800,5141832,1481,1481,1481,1481,3
20230630,090700,5137389,1484,1484,1484,1484,0
20230630,090600,5137389,1484,1484,1484,1484,0
20230630,090500,5137389,1484,1484,1484,1484,2
20230630,090400,5134421,1483,1483,1483,1483,43
20230630,090300,5070652,1483,1483,1483,1483,0
20230630,090200,5070652,1483,1483,1483,1483,1
20230630,090100,5069169,1481,1479,1481,1479,47
20230630,090000,4999636,1477,1476,1478,1476,3387