KissMeData/014160/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185300,128873449,1351,1351,1351,1351,2063
20230630,185200,128873449,1351,1351,1351,1351,0
20230630,185100,128873449,1351,1351,1351,1351,0
20230630,185000,128873449,1351,1351,1351,1351,0
20230630,184900,128873449,1351,1351,1351,1351,0
20230630,184800,128873449,1351,1351,1351,1351,0
20230630,184700,128873449,1351,1351,1351,1351,0
20230630,184600,128873449,1351,1351,1351,1351,0
20230630,184500,128873449,1351,1351,1351,1351,0
20230630,184400,128873449,1351,1351,1351,1351,0
20230630,184300,128873449,1351,1351,1351,1351,0
20230630,184200,128873449,1351,1351,1351,1351,0
20230630,184100,128873449,1351,1351,1351,1351,0
20230630,184000,128873449,1351,1351,1351,1351,0
20230630,183900,128873449,1351,1351,1351,1351,0
20230630,183800,128873449,1351,1351,1351,1351,0
20230630,183700,128873449,1351,1351,1351,1351,0
20230630,183600,128873449,1351,1351,1351,1351,0
20230630,183500,128873449,1351,1351,1351,1351,0
20230630,183400,128873449,1351,1351,1351,1351,0
20230630,183300,128873449,1351,1351,1351,1351,0
20230630,183200,128873449,1351,1351,1351,1351,0
20230630,183100,128873449,1351,1351,1351,1351,0
20230630,183000,128873449,1351,1351,1351,1351,0
20230630,182900,128873449,1351,1351,1351,1351,0
20230630,182800,128873449,1351,1351,1351,1351,0
20230630,182700,128873449,1351,1351,1351,1351,0
20230630,182600,128873449,1351,1351,1351,1351,0
20230630,182500,128873449,1351,1351,1351,1351,0
20230630,182400,128873449,1351,1351,1351,1351,0
20230630,182300,128873449,1351,1351,1351,1351,2063
20230630,182200,128873449,1351,1351,1351,1351,0
20230630,182100,128873449,1351,1351,1351,1351,0
20230630,182000,128873449,1351,1351,1351,1351,0
20230630,181900,128873449,1351,1351,1351,1351,0
20230630,181800,128873449,1351,1351,1351,1351,0
20230630,181700,128873449,1351,1351,1351,1351,0
20230630,181600,128873449,1351,1351,1351,1351,0
20230630,181500,128873449,1351,1351,1351,1351,0
20230630,181400,128873449,1351,1351,1351,1351,0
20230630,181300,128873449,1351,1351,1351,1351,0
20230630,181200,128873449,1351,1351,1351,1351,0
20230630,181100,128873449,1351,1351,1351,1351,0
20230630,181000,128873449,1351,1351,1351,1351,0
20230630,180900,128873449,1351,1351,1351,1351,0
20230630,180800,128873449,1351,1351,1351,1351,0
20230630,180700,128873449,1351,1351,1351,1351,0
20230630,180600,128873449,1351,1351,1351,1351,0
20230630,180500,128873449,1351,1351,1351,1351,0
20230630,180400,128873449,1351,1351,1351,1351,0
20230630,180300,128873449,1351,1351,1351,1351,0
20230630,180200,128873449,1351,1351,1351,1351,0
20230630,180100,128873449,1351,1351,1351,1351,0
20230630,180000,128873449,1351,1351,1351,1351,0
20230630,175900,128873449,1351,1351,1351,1351,0
20230630,175800,128873449,1351,1351,1351,1351,0
20230630,175700,128873449,1351,1351,1351,1351,0
20230630,175600,128873449,1351,1351,1351,1351,0
20230630,175500,128873449,1351,1351,1351,1351,0
20230630,175400,128873449,1351,1351,1351,1351,0
20230630,175300,128873449,1351,1351,1351,1351,2063
20230630,175200,128873449,1351,1351,1351,1351,0
20230630,175100,128873449,1351,1351,1351,1351,0
20230630,175000,128873449,1351,1351,1351,1351,0
20230630,174900,128873449,1351,1351,1351,1351,0
20230630,174800,128873449,1351,1351,1351,1351,0
20230630,174700,128873449,1351,1351,1351,1351,0
20230630,174600,128873449,1351,1351,1351,1351,0
20230630,174500,128873449,1351,1351,1351,1351,0
20230630,174400,128873449,1351,1351,1351,1351,0
20230630,174300,128873449,1351,1351,1351,1351,0
20230630,174200,128873449,1351,1351,1351,1351,0
20230630,174100,128873449,1351,1351,1351,1351,0
20230630,174000,128873449,1351,1351,1351,1351,0
20230630,173900,128873449,1351,1351,1351,1351,0
20230630,173800,128873449,1351,1351,1351,1351,0
20230630,173700,128873449,1351,1351,1351,1351,0
20230630,173600,128873449,1351,1351,1351,1351,0
20230630,173500,128873449,1351,1351,1351,1351,0
20230630,173400,128873449,1351,1351,1351,1351,0
20230630,173300,128873449,1351,1351,1351,1351,0
20230630,173200,128873449,1351,1351,1351,1351,0
20230630,173100,128873449,1351,1351,1351,1351,0
20230630,173000,128873449,1351,1351,1351,1351,0
20230630,172900,128873449,1351,1351,1351,1351,0
20230630,172800,128873449,1351,1351,1351,1351,0
20230630,172700,128873449,1351,1351,1351,1351,0
20230630,172600,128873449,1351,1351,1351,1351,0
20230630,172500,128873449,1351,1351,1351,1351,0
20230630,172400,128873449,1351,1351,1351,1351,0
20230630,172300,128873449,1351,1351,1351,1351,2063
20230630,172200,128873449,1351,1351,1351,1351,0
20230630,172100,128873449,1351,1351,1351,1351,0
20230630,172000,128873449,1351,1351,1351,1351,0
20230630,171900,128873449,1351,1351,1351,1351,0
20230630,171800,128873449,1351,1351,1351,1351,0
20230630,171700,128873449,1351,1351,1351,1351,0
20230630,171600,128873449,1351,1351,1351,1351,0
20230630,171500,128873449,1351,1351,1351,1351,0
20230630,171400,128873449,1351,1351,1351,1351,0
20230630,171300,128873449,1351,1351,1351,1351,0
20230630,171200,128873449,1351,1351,1351,1351,0
20230630,171100,128873449,1351,1351,1351,1351,0
20230630,171000,128873449,1351,1351,1351,1351,0
20230630,170900,128873449,1351,1351,1351,1351,0
20230630,170800,128873449,1351,1351,1351,1351,0
20230630,170700,128873449,1351,1351,1351,1351,0
20230630,170600,128873449,1351,1351,1351,1351,0
20230630,170500,128873449,1351,1351,1351,1351,0
20230630,170400,128873449,1351,1351,1351,1351,0
20230630,170300,128873449,1351,1351,1351,1351,0
20230630,170200,128873449,1351,1351,1351,1351,0
20230630,170100,128873449,1351,1351,1351,1351,0
20230630,170000,128873449,1351,1351,1351,1351,0
20230630,165900,128873449,1351,1351,1351,1351,0
20230630,165800,128873449,1351,1351,1351,1351,0
20230630,165700,128873449,1351,1351,1351,1351,0
20230630,165600,128873449,1351,1351,1351,1351,0
20230630,165500,128873449,1351,1351,1351,1351,0
20230630,165400,128873449,1351,1351,1351,1351,0
20230630,165300,128873449,1351,1351,1351,1351,2063
20230630,165200,128873449,1351,1351,1351,1351,0
20230630,165100,128873449,1351,1351,1351,1351,0
20230630,165000,128873449,1351,1351,1351,1351,0
20230630,164900,128873449,1351,1351,1351,1351,0
20230630,164800,128873449,1351,1351,1351,1351,0
20230630,164700,128873449,1351,1351,1351,1351,0
20230630,164600,128873449,1351,1351,1351,1351,0
20230630,164500,128873449,1351,1351,1351,1351,0
20230630,164400,128873449,1351,1351,1351,1351,0
20230630,164300,128873449,1351,1351,1351,1351,0
20230630,164200,128873449,1351,1351,1351,1351,0
20230630,164100,128873449,1351,1351,1351,1351,0
20230630,164000,128873449,1351,1351,1351,1351,0
20230630,163900,128873449,1351,1351,1351,1351,0
20230630,163800,128873449,1351,1351,1351,1351,0
20230630,163700,128873449,1351,1351,1351,1351,0
20230630,163600,128873449,1351,1351,1351,1351,0
20230630,163500,128873449,1351,1351,1351,1351,0
20230630,163400,128873449,1351,1351,1351,1351,0
20230630,163300,128873449,1351,1351,1351,1351,0
20230630,163200,128873449,1351,1351,1351,1351,0
20230630,163100,128873449,1351,1351,1351,1351,0
20230630,163000,128873449,1351,1351,1351,1351,0
20230630,162900,128873449,1351,1351,1351,1351,0
20230630,162800,128873449,1351,1351,1351,1351,0
20230630,162700,128873449,1351,1351,1351,1351,0
20230630,162600,128873449,1351,1351,1351,1351,0
20230630,162500,128873449,1351,1351,1351,1351,0
20230630,162400,128873449,1351,1351,1351,1351,0
20230630,162300,128873449,1351,1351,1351,1351,2063
20230630,162200,128873449,1351,1351,1351,1351,0
20230630,162100,128873449,1351,1351,1351,1351,0
20230630,162000,128873449,1351,1351,1351,1351,0
20230630,161900,128873449,1351,1351,1351,1351,0
20230630,161800,128873449,1351,1351,1351,1351,0
20230630,161700,128873449,1351,1351,1351,1351,0
20230630,161600,128873449,1351,1351,1351,1351,0
20230630,161500,128873449,1351,1351,1351,1351,0
20230630,161400,128873449,1351,1351,1351,1351,0
20230630,161300,128873449,1351,1351,1351,1351,0
20230630,161200,128873449,1351,1351,1351,1351,0
20230630,161100,128873449,1351,1351,1351,1351,0
20230630,161000,128873449,1351,1351,1351,1351,0
20230630,160900,128873449,1351,1351,1351,1351,0
20230630,160800,128873449,1351,1351,1351,1351,0
20230630,160700,128873449,1351,1351,1351,1351,0
20230630,160600,128873449,1351,1351,1351,1351,0
20230630,160500,128873449,1351,1351,1351,1351,0
20230630,160400,128873449,1351,1351,1351,1351,0
20230630,160300,128873449,1351,1351,1351,1351,0
20230630,160200,128873449,1351,1351,1351,1351,0
20230630,160100,128873449,1351,1351,1351,1351,0
20230630,160000,128873449,1351,1351,1351,1351,0
20230630,155900,128873449,1351,1351,1351,1351,0
20230630,155800,128873449,1351,1351,1351,1351,0
20230630,155700,128873449,1351,1351,1351,1351,0
20230630,155600,128873449,1351,1351,1351,1351,0
20230630,155500,128873449,1351,1351,1351,1351,0
20230630,155400,128873449,1351,1351,1351,1351,0
20230630,155300,128873449,1351,1351,1351,1351,2063
20230630,155200,128873449,1351,1351,1351,1351,0
20230630,155100,128873449,1351,1351,1351,1351,0
20230630,155000,128873449,1351,1351,1351,1351,0
20230630,154900,128873449,1351,1351,1351,1351,0
20230630,154800,128873449,1351,1351,1351,1351,0
20230630,154700,128873449,1351,1351,1351,1351,0
20230630,154600,128873449,1351,1351,1351,1351,0
20230630,154500,128873449,1351,1351,1351,1351,0
20230630,154400,128873449,1351,1351,1351,1351,0
20230630,154300,128873449,1351,1351,1351,1351,0
20230630,154200,128873449,1351,1351,1351,1351,0
20230630,154100,128873449,1351,1351,1351,1351,0
20230630,154000,128873449,1351,1351,1351,1351,0
20230630,153900,128873449,1351,1351,1351,1351,0
20230630,153800,128873449,1351,1351,1351,1351,0
20230630,153700,128873449,1351,1351,1351,1351,0
20230630,153600,128873449,1351,1351,1351,1351,0
20230630,153500,128873449,1351,1351,1351,1351,0
20230630,153400,128873449,1351,1351,1351,1351,0
20230630,153300,128873449,1351,1351,1351,1351,0
20230630,153200,128873449,1351,1351,1351,1351,0
20230630,153100,128873449,1351,1351,1351,1351,0
20230630,153000,128873449,1351,1351,1351,1351,2063
20230630,152900,126086336,1350,1350,1350,1350,0
20230630,152800,126086336,1350,1350,1350,1350,0
20230630,152700,126086336,1350,1350,1350,1350,0
20230630,152600,126086336,1350,1350,1350,1350,0
20230630,152500,126086336,1350,1350,1350,1350,0
20230630,152400,126086336,1350,1350,1350,1350,0
20230630,152300,126086336,1350,1350,1350,1350,0
20230630,152200,126086336,1350,1350,1350,1350,0
20230630,152100,126086336,1350,1350,1350,1350,0
20230630,152000,126086336,1350,1350,1350,1350,0
20230630,151900,126086336,1350,1350,1350,1350,123
20230630,151800,125920286,1350,1348,1350,1348,67
20230630,151700,125829968,1349,1349,1349,1349,0
20230630,151600,125829968,1349,1349,1349,1349,0
20230630,151500,125829968,1349,1346,1349,1346,38
20230630,151400,125778811,1350,1350,1350,1350,18
20230630,151300,125754511,1346,1346,1346,1346,0
20230630,151200,125754511,1346,1346,1346,1346,0
20230630,151100,125754511,1346,1346,1346,1346,0
20230630,151000,125754511,1346,1346,1346,1346,0
20230630,150900,125754511,1346,1346,1346,1346,0
20230630,150800,125754511,1346,1346,1346,1346,1398
20230630,150700,123872803,1346,1350,1350,1346,1420
20230630,150600,121961467,1347,1347,1347,1347,1
20230630,150500,121960120,1350,1350,1350,1350,1
20230630,150400,121958770,1346,1347,1347,1346,3268
20230630,150300,117559591,1347,1350,1350,1347,6003
20230630,150200,109471182,1350,1349,1350,1348,1073
20230630,150100,108024745,1350,1350,1350,1350,0
20230630,150000,108024745,1350,1350,1350,1350,0
20230630,145900,108024745,1350,1350,1350,1350,7
20230630,145800,108015295,1348,1348,1348,1348,0
20230630,145700,108015295,1348,1348,1348,1348,1
20230630,145600,108013947,1350,1350,1350,1350,0
20230630,145500,108013947,1350,1350,1350,1350,15
20230630,145400,107993697,1349,1349,1349,1349,0
20230630,145300,107993697,1349,1349,1349,1349,0
20230630,145200,107993697,1349,1349,1349,1349,0
20230630,145100,107993697,1349,1349,1349,1349,0
20230630,145000,107993697,1349,1349,1349,1349,0
20230630,144900,107993697,1349,1349,1349,1349,0
20230630,144800,107993697,1349,1349,1349,1349,99
20230630,144700,107860146,1350,1350,1350,1350,0
20230630,144600,107860146,1350,1350,1350,1350,0
20230630,144500,107860146,1350,1350,1350,1350,0
20230630,144400,107860146,1350,1350,1350,1350,30
20230630,144300,107819646,1350,1350,1350,1350,0
20230630,144200,107819646,1350,1350,1350,1350,0
20230630,144100,107819646,1350,1347,1350,1347,367
20230630,144000,107325089,1349,1349,1349,1349,5002
20230630,143900,100577391,1347,1349,1349,1347,376
20230630,143800,100070764,1347,1347,1347,1347,0
20230630,143700,100070764,1347,1347,1347,1347,0
20230630,143600,100070764,1347,1347,1347,1347,0
20230630,143500,100070764,1347,1347,1347,1347,0
20230630,143400,100070764,1347,1347,1347,1347,354
20230630,143300,99593926,1347,1347,1347,1347,0
20230630,143200,99593926,1347,1347,1347,1347,0
20230630,143100,99593926,1347,1347,1347,1347,0
20230630,143000,99593926,1347,1348,1348,1347,2000
20230630,142900,96899723,1348,1348,1348,1348,0
20230630,142800,96899723,1348,1348,1348,1348,0
20230630,142700,96899723,1348,1348,1348,1348,558
20230630,142600,96147539,1349,1349,1349,1349,0
20230630,142500,96147539,1349,1349,1349,1349,0
20230630,142400,96147539,1349,1349,1349,1349,0
20230630,142300,96147539,1349,1349,1349,1349,0
20230630,142200,96147539,1349,1349,1349,1349,4
20230630,142100,96142143,1349,1349,1349,1349,2
20230630,142000,96139445,1348,1348,1349,1348,2043
20230630,141900,93385278,1349,1349,1349,1349,0
20230630,141800,93385278,1349,1349,1349,1349,0
20230630,141700,93385278,1349,1349,1349,1349,2
20230630,141600,93382580,1349,1349,1349,1349,0
20230630,141500,93382580,1349,1349,1349,1349,0
20230630,141400,93382580,1349,1349,1349,1349,10
20230630,141300,93369090,1349,1349,1349,1349,0
20230630,141200,93369090,1349,1349,1349,1349,22
20230630,141100,93339412,1349,1349,1349,1349,0
20230630,141000,93339412,1349,1349,1349,1349,0
20230630,140900,93339412,1349,1349,1349,1349,0
20230630,140800,93339412,1349,1349,1349,1349,312
20230630,140700,92918524,1349,1349,1349,1349,8
20230630,140600,92907732,1351,1351,1351,1351,0
20230630,140500,92907732,1351,1351,1351,1351,1
20230630,140400,92906381,1349,1349,1349,1349,1
20230630,140300,92905032,1349,1348,1349,1348,2636
20230630,140200,89349069,1349,1349,1349,1349,20
20230630,140100,89322089,1349,1349,1349,1349,0
20230630,140000,89322089,1349,1349,1349,1349,0
20230630,135900,89322089,1349,1349,1349,1349,0
20230630,135800,89322089,1349,1349,1349,1349,0
20230630,135700,89322089,1349,1349,1349,1349,2346
20230630,135600,86157335,1351,1351,1351,1351,0
20230630,135500,86157335,1351,1351,1351,1351,0
20230630,135400,86157335,1351,1351,1351,1351,0
20230630,135300,86157335,1351,1351,1351,1351,0
20230630,135200,86157335,1351,1351,1351,1351,0
20230630,135100,86157335,1351,1351,1351,1351,0
20230630,135000,86157335,1351,1351,1351,1351,0
20230630,134900,86157335,1351,1351,1351,1351,0
20230630,134800,86157335,1351,1351,1351,1351,0
20230630,134700,86157335,1351,1351,1351,1351,1
20230630,134600,86155984,1351,1351,1351,1351,0
20230630,134500,86155984,1351,1350,1351,1349,441
20230630,134400,85561046,1350,1351,1351,1350,608
20230630,134300,84740244,1350,1350,1350,1350,372
20230630,134200,84238044,1350,1350,1350,1350,0
20230630,134100,84238044,1350,1350,1350,1350,200
20230630,134000,83968044,1350,1350,1350,1350,0
20230630,133900,83968044,1350,1350,1350,1350,0
20230630,133800,83968044,1350,1350,1350,1350,10
20230630,133700,83954544,1349,1349,1349,1349,10
20230630,133600,83941054,1350,1350,1350,1350,0
20230630,133500,83941054,1350,1350,1350,1350,0
20230630,133400,83941054,1350,1349,1350,1349,21
20230630,133300,83912724,1350,1350,1350,1350,2
20230630,133200,83910024,1350,1350,1350,1350,0
20230630,133100,83910024,1350,1350,1350,1350,200
20230630,133000,83640024,1349,1349,1349,1349,0
20230630,132900,83640024,1349,1349,1349,1349,0
20230630,132800,83640024,1349,1349,1349,1349,0
20230630,132700,83640024,1349,1349,1349,1349,0
20230630,132600,83640024,1349,1349,1349,1349,0
20230630,132500,83640024,1349,1349,1349,1349,431
20230630,132400,83058605,1350,1350,1350,1350,0
20230630,132300,83058605,1350,1350,1350,1350,0
20230630,132200,83058605,1350,1350,1350,1350,1000
20230630,132100,81708605,1350,1350,1350,1350,0
20230630,132000,81708605,1350,1350,1350,1350,0
20230630,131900,81708605,1350,1350,1350,1350,0
20230630,131800,81708605,1350,1350,1350,1350,0
20230630,131700,81708605,1350,1350,1350,1350,1
20230630,131600,81707255,1350,1350,1350,1350,0
20230630,131500,81707255,1350,1350,1350,1350,1
20230630,131400,81705905,1350,1350,1350,1350,0
20230630,131300,81705905,1350,1350,1350,1350,0
20230630,131200,81705905,1350,1350,1350,1350,0
20230630,131100,81705905,1350,1350,1350,1350,0
20230630,131000,81705905,1350,1350,1350,1350,0
20230630,130900,81705905,1350,1350,1350,1350,0
20230630,130800,81705905,1350,1350,1350,1350,0
20230630,130700,81705905,1350,1350,1350,1350,0
20230630,130600,81705905,1350,1350,1350,1350,0
20230630,130500,81705905,1350,1350,1350,1350,0
20230630,130400,81705905,1350,1350,1350,1350,11
20230630,130300,81691055,1349,1349,1349,1349,0
20230630,130200,81691055,1349,1349,1349,1349,0
20230630,130100,81691055,1349,1349,1349,1349,100
20230630,130000,81556155,1350,1350,1350,1350,0
20230630,125900,81556155,1350,1350,1350,1350,0
20230630,125800,81556155,1350,1350,1350,1350,0
20230630,125700,81556155,1350,1350,1350,1350,0
20230630,125600,81556155,1350,1350,1350,1350,0
20230630,125500,81556155,1350,1350,1350,1350,109
20230630,125400,81409005,1350,1350,1350,1350,0
20230630,125300,81409005,1350,1350,1350,1350,0
20230630,125200,81409005,1350,1350,1350,1350,0
20230630,125100,81409005,1350,1350,1350,1350,0
20230630,125000,81409005,1350,1350,1350,1350,0
20230630,124900,81409005,1350,1350,1350,1350,0
20230630,124800,81409005,1350,1350,1350,1350,30
20230630,124700,81368505,1350,1350,1350,1350,0
20230630,124600,81368505,1350,1350,1350,1350,0
20230630,124500,81368505,1350,1350,1350,1350,6
20230630,124400,81360405,1350,1350,1350,1350,0
20230630,124300,81360405,1350,1349,1350,1349,2
20230630,124200,81357706,1350,1350,1350,1350,12
20230630,124100,81341506,1350,1350,1350,1350,0
20230630,124000,81341506,1350,1350,1350,1350,0
20230630,123900,81341506,1350,1350,1350,1350,0
20230630,123800,81341506,1350,1350,1350,1350,0
20230630,123700,81341506,1350,1350,1350,1350,2
20230630,123600,81338806,1350,1350,1350,1350,0
20230630,123500,81338806,1350,1350,1350,1350,3
20230630,123400,81334756,1350,1350,1350,1350,0
20230630,123300,81334756,1350,1350,1350,1350,200
20230630,123200,81064756,1350,1350,1350,1350,5
20230630,123100,81058006,1350,1350,1350,1350,0
20230630,123000,81058006,1350,1350,1350,1350,0
20230630,122900,81058006,1350,1350,1350,1350,2
20230630,122800,81055306,1348,1348,1348,1348,0
20230630,122700,81055306,1348,1348,1348,1348,0
20230630,122600,81055306,1348,1348,1348,1348,0
20230630,122500,81055306,1348,1348,1348,1348,0
20230630,122400,81055306,1348,1348,1348,1348,327
20230630,122300,80614510,1348,1348,1348,1348,0
20230630,122200,80614510,1348,1348,1348,1348,5
20230630,122100,80607770,1348,1348,1348,1348,178
20230630,122000,80367826,1348,1350,1350,1348,1560
20230630,121900,78264826,1350,1350,1350,1350,0
20230630,121800,78264826,1350,1350,1350,1350,0
20230630,121700,78264826,1350,1350,1350,1350,0
20230630,121600,78264826,1350,1350,1350,1350,0
20230630,121500,78264826,1350,1350,1350,1350,0
20230630,121400,78264826,1350,1350,1350,1350,0
20230630,121300,78264826,1350,1350,1350,1350,0
20230630,121200,78264826,1350,1350,1350,1350,0
20230630,121100,78264826,1350,1350,1350,1350,0
20230630,121000,78264826,1350,1350,1350,1350,0
20230630,120900,78264826,1350,1350,1350,1350,100
20230630,120800,78129826,1351,1350,1351,1350,23
20230630,120700,78098774,1350,1350,1350,1350,0
20230630,120600,78098774,1350,1350,1350,1350,0
20230630,120500,78098774,1350,1350,1350,1350,0
20230630,120400,78098774,1350,1350,1350,1350,0
20230630,120300,78098774,1350,1350,1350,1350,2148
20230630,120200,75198974,1350,1350,1350,1350,0
20230630,120100,75198974,1350,1350,1350,1350,1
20230630,120000,75197624,1350,1350,1350,1350,2
20230630,115900,75194924,1349,1349,1349,1349,1
20230630,115800,75193575,1348,1348,1348,1348,0
20230630,115700,75193575,1348,1348,1348,1348,0
20230630,115600,75193575,1348,1348,1348,1348,8
20230630,115500,75182791,1349,1349,1349,1349,0
20230630,115400,75182791,1349,1349,1349,1349,0
20230630,115300,75182791,1349,1349,1349,1349,27
20230630,115200,75146368,1349,1349,1349,1349,0
20230630,115100,75146368,1349,1349,1349,1349,0
20230630,115000,75146368,1349,1349,1349,1349,74
20230630,114900,75046542,1349,1349,1349,1349,0
20230630,114800,75046542,1349,1349,1349,1349,0
20230630,114700,75046542,1349,1349,1349,1349,7
20230630,114600,75037099,1348,1348,1348,1348,646
20230630,114500,74166291,1349,1349,1349,1349,100
20230630,114400,74031391,1350,1350,1350,1350,3
20230630,114300,74027341,1348,1348,1348,1348,0
20230630,114200,74027341,1348,1348,1348,1348,0
20230630,114100,74027341,1348,1349,1349,1348,1500
20230630,114000,72004515,1349,1349,1349,1349,286
20230630,113900,71618701,1350,1350,1350,1350,0
20230630,113800,71618701,1350,1350,1350,1350,0
20230630,113700,71618701,1350,1350,1350,1350,5
20230630,113600,71611951,1350,1350,1350,1350,0
20230630,113500,71611951,1350,1350,1350,1350,0
20230630,113400,71611951,1350,1350,1350,1350,0
20230630,113300,71611951,1350,1350,1350,1350,0
20230630,113200,71611951,1350,1350,1350,1350,0
20230630,113100,71611951,1350,1350,1350,1350,0
20230630,113000,71611951,1350,1350,1350,1350,0
20230630,112900,71611951,1350,1350,1350,1350,0
20230630,112800,71611951,1350,1350,1350,1350,0
20230630,112700,71611951,1350,1350,1350,1350,0
20230630,112600,71611951,1350,1350,1350,1350,0
20230630,112500,71611951,1350,1350,1350,1350,0
20230630,112400,71611951,1350,1350,1350,1350,0
20230630,112300,71611951,1350,1350,1350,1350,0
20230630,112200,71611951,1350,1350,1350,1350,9
20230630,112100,71599801,1350,1350,1350,1350,0
20230630,112000,71599801,1350,1350,1350,1350,0
20230630,111900,71599801,1350,1350,1350,1350,2
20230630,111800,71597101,1350,1350,1350,1350,0
20230630,111700,71597101,1350,1350,1350,1350,0
20230630,111600,71597101,1350,1350,1350,1350,1
20230630,111500,71595751,1350,1350,1350,1350,0
20230630,111400,71595751,1350,1350,1350,1350,3
20230630,111300,71591701,1350,1350,1350,1350,23
20230630,111200,71560651,1350,1350,1350,1350,60
20230630,111100,71479651,1350,1350,1350,1350,18
20230630,111000,71455351,1350,1350,1350,1350,0
20230630,110900,71455351,1350,1350,1350,1350,0
20230630,110800,71455351,1350,1350,1350,1350,2
20230630,110700,71452651,1348,1348,1348,1348,0
20230630,110600,71452651,1348,1348,1348,1348,0
20230630,110500,71452651,1348,1348,1348,1348,15
20230630,110400,71432431,1348,1348,1348,1348,412
20230630,110300,70877055,1348,1348,1348,1348,0
20230630,110200,70877055,1348,1348,1348,1348,20
20230630,110100,70850095,1347,1347,1347,1347,837
20230630,110000,69722656,1348,1348,1348,1348,0
20230630,105900,69722656,1348,1348,1348,1348,0
20230630,105800,69722656,1348,1348,1348,1348,0
20230630,105700,69722656,1348,1348,1348,1348,1
20230630,105600,69721308,1348,1348,1348,1348,14
20230630,105500,69702436,1348,1348,1348,1348,0
20230630,105400,69702436,1348,1348,1348,1348,1
20230630,105300,69701088,1348,1348,1348,1348,0
20230630,105200,69701088,1348,1348,1348,1348,10
20230630,105100,69687608,1350,1348,1350,1348,67
20230630,105000,69597218,1350,1350,1350,1350,0
20230630,104900,69597218,1350,1350,1350,1350,0
20230630,104800,69597218,1350,1350,1350,1350,0
20230630,104700,69597218,1350,1350,1350,1350,0
20230630,104600,69597218,1350,1350,1350,1350,2
20230630,104500,69594518,1348,1348,1348,1348,900
20230630,104400,68381318,1348,1348,1348,1348,0
20230630,104300,68381318,1348,1348,1348,1348,29
20230630,104200,68342226,1348,1348,1348,1348,0
20230630,104100,68342226,1348,1348,1348,1348,11
20230630,104000,68327398,1347,1347,1347,1347,50
20230630,103900,68260048,1350,1350,1350,1350,0
20230630,103800,68260048,1350,1347,1350,1347,15
20230630,103700,68239837,1347,1347,1347,1347,10
20230630,103600,68226367,1350,1350,1350,1350,0
20230630,103500,68226367,1350,1350,1350,1350,3
20230630,103400,68222317,1350,1350,1350,1350,0
20230630,103300,68222317,1350,1350,1350,1350,2
20230630,103200,68219617,1346,1346,1346,1346,0
20230630,103100,68219617,1346,1346,1346,1346,10
20230630,103000,68206157,1346,1346,1346,1346,0
20230630,102900,68206157,1346,1346,1346,1346,0
20230630,102800,68206157,1346,1346,1346,1346,0
20230630,102700,68206157,1346,1347,1347,1346,10754
20230630,102600,53726889,1347,1348,1348,1347,1800
20230630,102500,51301149,1348,1348,1348,1348,1860
20230630,102400,48793869,1347,1347,1347,1347,4700
20230630,102300,42462969,1348,1348,1348,1348,10
20230630,102200,42449489,1349,1349,1349,1349,47
20230630,102100,42386086,1350,1350,1350,1350,0
20230630,102000,42386086,1350,1350,1350,1350,0
20230630,101900,42386086,1350,1350,1350,1350,13
20230630,101800,42368536,1350,1350,1350,1350,0
20230630,101700,42368536,1350,1349,1350,1349,2
20230630,101600,42365837,1350,1350,1350,1350,3
20230630,101500,42361787,1350,1350,1350,1350,17
20230630,101400,42338837,1350,1350,1350,1350,0
20230630,101300,42338837,1350,1350,1350,1350,0
20230630,101200,42338837,1350,1350,1350,1350,2
20230630,101100,42336137,1350,1350,1350,1350,0
20230630,101000,42336137,1350,1350,1350,1350,129
20230630,100900,42161987,1347,1347,1347,1347,0
20230630,100800,42161987,1347,1347,1347,1347,0
20230630,100700,42161987,1347,1347,1347,1347,0
20230630,100600,42161987,1347,1347,1347,1347,0
20230630,100500,42161987,1347,1347,1347,1347,0
20230630,100400,42161987,1347,1347,1347,1347,0
20230630,100300,42161987,1347,1347,1348,1347,35
20230630,100200,42114839,1347,1347,1347,1347,0
20230630,100100,42114839,1347,1347,1347,1347,0
20230630,100000,42114839,1347,1347,1347,1347,0
20230630,095900,42114839,1347,1349,1349,1347,1000
20230630,095800,40767795,1349,1349,1349,1349,0
20230630,095700,40767795,1349,1349,1349,1349,0
20230630,095600,40767795,1349,1349,1349,1349,11
20230630,095500,40752956,1350,1350,1350,1350,40
20230630,095400,40698956,1350,1350,1350,1350,0
20230630,095300,40698956,1350,1350,1350,1350,0
20230630,095200,40698956,1350,1350,1350,1350,1
20230630,095100,40697606,1350,1350,1350,1350,100
20230630,095000,40562606,1349,1349,1349,1349,39
20230630,094900,40509995,1351,1351,1351,1351,0
20230630,094800,40509995,1351,1351,1351,1351,1
20230630,094700,40508644,1349,1349,1349,1349,23
20230630,094600,40477617,1351,1351,1351,1351,22
20230630,094500,40447895,1351,1351,1351,1351,2
20230630,094400,40445193,1351,1350,1351,1350,6
20230630,094300,40437092,1350,1350,1350,1350,50
20230630,094200,40369592,1350,1350,1350,1350,50
20230630,094100,40302092,1350,1350,1350,1350,1
20230630,094000,40300742,1350,1350,1350,1350,2
20230630,093900,40298042,1349,1349,1349,1349,10
20230630,093800,40284552,1349,1349,1349,1349,90
20230630,093700,40163142,1349,1349,1349,1349,4
20230630,093600,40157746,1349,1346,1349,1345,564
20230630,093500,39398962,1349,1349,1349,1345,8
20230630,093400,39388190,1349,1346,1349,1345,1285
20230630,093300,37658693,1349,1346,1349,1346,1501
20230630,093200,35638344,1346,1347,1347,1346,1300
20230630,093100,33887529,1347,1347,1347,1347,1895
20230630,093000,31334964,1353,1353,1353,1353,0
20230630,092900,31334964,1353,1353,1353,1353,3
20230630,092800,31330905,1347,1347,1347,1347,55
20230630,092700,31256820,1347,1348,1348,1347,60
20230630,092600,31175992,1348,1346,1348,1346,3100
20230630,092500,26997412,1347,1347,1347,1347,537
20230630,092400,26274073,1348,1347,1348,1347,3203
20230630,092300,21959629,1348,1348,1348,1348,100
20230630,092200,21824829,1348,1348,1348,1348,152
20230630,092100,21619933,1348,1349,1349,1348,2417
20230630,092000,18361348,1356,1356,1356,1356,20
20230630,091900,18334228,1356,1355,1356,1355,202
20230630,091800,18060317,1357,1357,1357,1357,0
20230630,091700,18060317,1357,1357,1357,1357,0
20230630,091600,18060317,1357,1357,1357,1357,108
20230630,091500,17913761,1357,1357,1357,1357,42
20230630,091400,17856767,1348,1348,1348,1348,0
20230630,091300,17856767,1348,1348,1348,1348,0
20230630,091200,17856767,1348,1348,1348,1348,82
20230630,091100,17746231,1348,1357,1357,1348,1377
20230630,091000,15888614,1357,1350,1357,1350,236
20230630,090900,15568971,1350,1351,1351,1350,846
20230630,090800,14426755,1358,1359,1359,1352,201
20230630,090700,14154990,1352,1352,1352,1352,351
20230630,090600,13680438,1360,1360,1360,1360,100
20230630,090500,13544438,1362,1361,1362,1361,35
20230630,090400,13496780,1361,1351,1361,1351,114
20230630,090300,13342256,1360,1355,1362,1351,759
20230630,090200,12309694,1370,1370,1370,1370,0
20230630,090100,12309694,1370,1370,1370,1370,0
20230630,090000,12309694,1370,1347,1370,1347,9126