KissMeData/022220/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185900,145063979,1450,1450,1450,1450,758
20230630,185800,145063979,1450,1450,1450,1450,0
20230630,185700,145063979,1450,1450,1450,1450,0
20230630,185600,145063979,1450,1450,1450,1450,0
20230630,185500,145063979,1450,1450,1450,1450,0
20230630,185400,145063979,1450,1450,1450,1450,0
20230630,185300,145063979,1450,1450,1450,1450,0
20230630,185200,145063979,1450,1450,1450,1450,0
20230630,185100,145063979,1450,1450,1450,1450,0
20230630,185000,145063979,1450,1450,1450,1450,0
20230630,184900,145063979,1450,1450,1450,1450,0
20230630,184800,145063979,1450,1450,1450,1450,0
20230630,184700,145063979,1450,1450,1450,1450,0
20230630,184600,145063979,1450,1450,1450,1450,0
20230630,184500,145063979,1450,1450,1450,1450,0
20230630,184400,145063979,1450,1450,1450,1450,0
20230630,184300,145063979,1450,1450,1450,1450,0
20230630,184200,145063979,1450,1450,1450,1450,0
20230630,184100,145063979,1450,1450,1450,1450,0
20230630,184000,145063979,1450,1450,1450,1450,0
20230630,183900,145063979,1450,1450,1450,1450,0
20230630,183800,145063979,1450,1450,1450,1450,0
20230630,183700,145063979,1450,1450,1450,1450,0
20230630,183600,145063979,1450,1450,1450,1450,0
20230630,183500,145063979,1450,1450,1450,1450,0
20230630,183400,145063979,1450,1450,1450,1450,0
20230630,183300,145063979,1450,1450,1450,1450,0
20230630,183200,145063979,1450,1450,1450,1450,0
20230630,183100,145063979,1450,1450,1450,1450,0
20230630,183000,145063979,1450,1450,1450,1450,0
20230630,182900,145063979,1450,1450,1450,1450,758
20230630,182800,145063979,1450,1450,1450,1450,0
20230630,182700,145063979,1450,1450,1450,1450,0
20230630,182600,145063979,1450,1450,1450,1450,0
20230630,182500,145063979,1450,1450,1450,1450,0
20230630,182400,145063979,1450,1450,1450,1450,0
20230630,182300,145063979,1450,1450,1450,1450,0
20230630,182200,145063979,1450,1450,1450,1450,0
20230630,182100,145063979,1450,1450,1450,1450,0
20230630,182000,145063979,1450,1450,1450,1450,0
20230630,181900,145063979,1450,1450,1450,1450,0
20230630,181800,145063979,1450,1450,1450,1450,0
20230630,181700,145063979,1450,1450,1450,1450,0
20230630,181600,145063979,1450,1450,1450,1450,0
20230630,181500,145063979,1450,1450,1450,1450,0
20230630,181400,145063979,1450,1450,1450,1450,0
20230630,181300,145063979,1450,1450,1450,1450,0
20230630,181200,145063979,1450,1450,1450,1450,0
20230630,181100,145063979,1450,1450,1450,1450,0
20230630,181000,145063979,1450,1450,1450,1450,0
20230630,180900,145063979,1450,1450,1450,1450,0
20230630,180800,145063979,1450,1450,1450,1450,0
20230630,180700,145063979,1450,1450,1450,1450,0
20230630,180600,145063979,1450,1450,1450,1450,0
20230630,180500,145063979,1450,1450,1450,1450,0
20230630,180400,145063979,1450,1450,1450,1450,0
20230630,180300,145063979,1450,1450,1450,1450,0
20230630,180200,145063979,1450,1450,1450,1450,0
20230630,180100,145063979,1450,1450,1450,1450,0
20230630,180000,145063979,1450,1450,1450,1450,0
20230630,175900,145063979,1450,1450,1450,1450,758
20230630,175800,145063979,1450,1450,1450,1450,0
20230630,175700,145063979,1450,1450,1450,1450,0
20230630,175600,145063979,1450,1450,1450,1450,0
20230630,175500,145063979,1450,1450,1450,1450,0
20230630,175400,145063979,1450,1450,1450,1450,0
20230630,175300,145063979,1450,1450,1450,1450,0
20230630,175200,145063979,1450,1450,1450,1450,0
20230630,175100,145063979,1450,1450,1450,1450,0
20230630,175000,145063979,1450,1450,1450,1450,0
20230630,174900,145063979,1450,1450,1450,1450,0
20230630,174800,145063979,1450,1450,1450,1450,0
20230630,174700,145063979,1450,1450,1450,1450,0
20230630,174600,145063979,1450,1450,1450,1450,0
20230630,174500,145063979,1450,1450,1450,1450,0
20230630,174400,145063979,1450,1450,1450,1450,0
20230630,174300,145063979,1450,1450,1450,1450,0
20230630,174200,145063979,1450,1450,1450,1450,0
20230630,174100,145063979,1450,1450,1450,1450,0
20230630,174000,145063979,1450,1450,1450,1450,0
20230630,173900,145063979,1450,1450,1450,1450,0
20230630,173800,145063979,1450,1450,1450,1450,0
20230630,173700,145063979,1450,1450,1450,1450,0
20230630,173600,145063979,1450,1450,1450,1450,0
20230630,173500,145063979,1450,1450,1450,1450,0
20230630,173400,145063979,1450,1450,1450,1450,0
20230630,173300,145063979,1450,1450,1450,1450,0
20230630,173200,145063979,1450,1450,1450,1450,0
20230630,173100,145063979,1450,1450,1450,1450,0
20230630,173000,145063979,1450,1450,1450,1450,0
20230630,172900,145063979,1450,1450,1450,1450,758
20230630,172800,145063979,1450,1450,1450,1450,0
20230630,172700,145063979,1450,1450,1450,1450,0
20230630,172600,145063979,1450,1450,1450,1450,0
20230630,172500,145063979,1450,1450,1450,1450,0
20230630,172400,145063979,1450,1450,1450,1450,0
20230630,172300,145063979,1450,1450,1450,1450,0
20230630,172200,145063979,1450,1450,1450,1450,0
20230630,172100,145063979,1450,1450,1450,1450,0
20230630,172000,145063979,1450,1450,1450,1450,0
20230630,171900,145063979,1450,1450,1450,1450,0
20230630,171800,145063979,1450,1450,1450,1450,0
20230630,171700,145063979,1450,1450,1450,1450,0
20230630,171600,145063979,1450,1450,1450,1450,0
20230630,171500,145063979,1450,1450,1450,1450,0
20230630,171400,145063979,1450,1450,1450,1450,0
20230630,171300,145063979,1450,1450,1450,1450,0
20230630,171200,145063979,1450,1450,1450,1450,0
20230630,171100,145063979,1450,1450,1450,1450,0
20230630,171000,145063979,1450,1450,1450,1450,0
20230630,170900,145063979,1450,1450,1450,1450,0
20230630,170800,145063979,1450,1450,1450,1450,0
20230630,170700,145063979,1450,1450,1450,1450,0
20230630,170600,145063979,1450,1450,1450,1450,0
20230630,170500,145063979,1450,1450,1450,1450,0
20230630,170400,145063979,1450,1450,1450,1450,0
20230630,170300,145063979,1450,1450,1450,1450,0
20230630,170200,145063979,1450,1450,1450,1450,0
20230630,170100,145063979,1450,1450,1450,1450,0
20230630,170000,145063979,1450,1450,1450,1450,0
20230630,165900,145063979,1450,1450,1450,1450,758
20230630,165800,145063979,1450,1450,1450,1450,0
20230630,165700,145063979,1450,1450,1450,1450,0
20230630,165600,145063979,1450,1450,1450,1450,0
20230630,165500,145063979,1450,1450,1450,1450,0
20230630,165400,145063979,1450,1450,1450,1450,0
20230630,165300,145063979,1450,1450,1450,1450,0
20230630,165200,145063979,1450,1450,1450,1450,0
20230630,165100,145063979,1450,1450,1450,1450,0
20230630,165000,145063979,1450,1450,1450,1450,0
20230630,164900,145063979,1450,1450,1450,1450,0
20230630,164800,145063979,1450,1450,1450,1450,0
20230630,164700,145063979,1450,1450,1450,1450,0
20230630,164600,145063979,1450,1450,1450,1450,0
20230630,164500,145063979,1450,1450,1450,1450,0
20230630,164400,145063979,1450,1450,1450,1450,0
20230630,164300,145063979,1450,1450,1450,1450,0
20230630,164200,145063979,1450,1450,1450,1450,0
20230630,164100,145063979,1450,1450,1450,1450,0
20230630,164000,145063979,1450,1450,1450,1450,0
20230630,163900,145063979,1450,1450,1450,1450,0
20230630,163800,145063979,1450,1450,1450,1450,0
20230630,163700,145063979,1450,1450,1450,1450,0
20230630,163600,145063979,1450,1450,1450,1450,0
20230630,163500,145063979,1450,1450,1450,1450,0
20230630,163400,145063979,1450,1450,1450,1450,0
20230630,163300,145063979,1450,1450,1450,1450,0
20230630,163200,145063979,1450,1450,1450,1450,0
20230630,163100,145063979,1450,1450,1450,1450,0
20230630,163000,145063979,1450,1450,1450,1450,0
20230630,162900,145063979,1450,1450,1450,1450,758
20230630,162800,145063979,1450,1450,1450,1450,0
20230630,162700,145063979,1450,1450,1450,1450,0
20230630,162600,145063979,1450,1450,1450,1450,0
20230630,162500,145063979,1450,1450,1450,1450,0
20230630,162400,145063979,1450,1450,1450,1450,0
20230630,162300,145063979,1450,1450,1450,1450,0
20230630,162200,145063979,1450,1450,1450,1450,0
20230630,162100,145063979,1450,1450,1450,1450,0
20230630,162000,145063979,1450,1450,1450,1450,0
20230630,161900,145063979,1450,1450,1450,1450,0
20230630,161800,145063979,1450,1450,1450,1450,0
20230630,161700,145063979,1450,1450,1450,1450,0
20230630,161600,145063979,1450,1450,1450,1450,0
20230630,161500,145063979,1450,1450,1450,1450,0
20230630,161400,145063979,1450,1450,1450,1450,0
20230630,161300,145063979,1450,1450,1450,1450,0
20230630,161200,145063979,1450,1450,1450,1450,0
20230630,161100,145063979,1450,1450,1450,1450,0
20230630,161000,145063979,1450,1450,1450,1450,0
20230630,160900,145063979,1450,1450,1450,1450,0
20230630,160800,145063979,1450,1450,1450,1450,0
20230630,160700,145063979,1450,1450,1450,1450,0
20230630,160600,145063979,1450,1450,1450,1450,0
20230630,160500,145063979,1450,1450,1450,1450,0
20230630,160400,145063979,1450,1450,1450,1450,0
20230630,160300,145063979,1450,1450,1450,1450,0
20230630,160200,145063979,1450,1450,1450,1450,0
20230630,160100,145063979,1450,1450,1450,1450,0
20230630,160000,145063979,1450,1450,1450,1450,0
20230630,155900,145063979,1450,1450,1450,1450,758
20230630,155800,145063979,1450,1450,1450,1450,0
20230630,155700,145063979,1450,1450,1450,1450,0
20230630,155600,145063979,1450,1450,1450,1450,0
20230630,155500,145063979,1450,1450,1450,1450,0
20230630,155400,145063979,1450,1450,1450,1450,0
20230630,155300,145063979,1450,1450,1450,1450,0
20230630,155200,145063979,1450,1450,1450,1450,0
20230630,155100,145063979,1450,1450,1450,1450,0
20230630,155000,145063979,1450,1450,1450,1450,0
20230630,154900,145063979,1450,1450,1450,1450,0
20230630,154800,145063979,1450,1450,1450,1450,0
20230630,154700,145063979,1450,1450,1450,1450,0
20230630,154600,145063979,1450,1450,1450,1450,0
20230630,154500,145063979,1450,1450,1450,1450,0
20230630,154400,145063979,1450,1450,1450,1450,0
20230630,154300,145063979,1450,1450,1450,1450,0
20230630,154200,145063979,1450,1450,1450,1450,0
20230630,154100,145063979,1450,1450,1450,1450,0
20230630,154000,145063979,1450,1450,1450,1450,0
20230630,153900,145063979,1450,1450,1450,1450,0
20230630,153800,145063979,1450,1450,1450,1450,0
20230630,153700,145063979,1450,1450,1450,1450,0
20230630,153600,145063979,1450,1450,1450,1450,0
20230630,153500,145063979,1450,1450,1450,1450,0
20230630,153400,145063979,1450,1450,1450,1450,0
20230630,153300,145063979,1450,1450,1450,1450,0
20230630,153200,145063979,1450,1450,1450,1450,0
20230630,153100,145063979,1450,1450,1450,1450,0
20230630,153000,145063979,1450,1450,1450,1450,758
20230630,152900,143964879,1447,1447,1447,1447,0
20230630,152800,143964879,1447,1447,1447,1447,0
20230630,152700,143964879,1447,1447,1447,1447,0
20230630,152600,143964879,1447,1447,1447,1447,0
20230630,152500,143964879,1447,1447,1447,1447,0
20230630,152400,143964879,1447,1447,1447,1447,0
20230630,152300,143964879,1447,1447,1447,1447,0
20230630,152200,143964879,1447,1447,1447,1447,0
20230630,152100,143964879,1447,1447,1447,1447,0
20230630,152000,143964879,1447,1447,1447,1447,0
20230630,151900,143964879,1447,1447,1449,1447,46
20230630,151800,143898239,1448,1450,1450,1447,76
20230630,151700,143788136,1450,1450,1450,1450,72
20230630,151600,143683736,1447,1445,1447,1445,419
20230630,151500,143077812,1445,1445,1445,1445,0
20230630,151400,143077812,1445,1445,1445,1445,120
20230630,151300,142904412,1442,1442,1442,1442,0
20230630,151200,142904412,1442,1443,1444,1442,724
20230630,151100,141859662,1442,1442,1442,1442,0
20230630,151000,141859662,1442,1444,1444,1442,1700
20230630,150900,139408242,1442,1443,1443,1442,1120
20230630,150800,137792947,1446,1446,1446,1446,0
20230630,150700,137792947,1446,1446,1446,1446,10
20230630,150600,137778487,1443,1443,1443,1443,57
20230630,150500,137696236,1447,1446,1447,1446,200
20230630,150400,137407026,1446,1446,1446,1446,406
20230630,150300,136819950,1443,1443,1443,1443,0
20230630,150200,136819950,1443,1445,1445,1443,56
20230630,150100,136739106,1443,1443,1443,1443,0
20230630,150000,136739106,1443,1443,1443,1443,0
20230630,145900,136739106,1443,1444,1444,1443,469
20230630,145800,136062336,1445,1445,1445,1445,31
20230630,145700,136017541,1445,1445,1445,1445,20
20230630,145600,135988641,1445,1445,1445,1445,0
20230630,145500,135988641,1445,1445,1445,1445,0
20230630,145400,135988641,1445,1445,1445,1445,0
20230630,145300,135988641,1445,1445,1445,1445,0
20230630,145200,135988641,1445,1445,1445,1445,0
20230630,145100,135988641,1445,1445,1445,1445,0
20230630,145000,135988641,1445,1445,1445,1445,0
20230630,144900,135988641,1445,1445,1445,1445,0
20230630,144800,135988641,1445,1445,1445,1445,0
20230630,144700,135988641,1445,1445,1445,1445,0
20230630,144600,135988641,1445,1445,1445,1445,0
20230630,144500,135988641,1445,1445,1445,1445,0
20230630,144400,135988641,1445,1445,1445,1445,0
20230630,144300,135988641,1445,1445,1445,1445,0
20230630,144200,135988641,1445,1445,1445,1445,0
20230630,144100,135988641,1445,1445,1445,1445,44
20230630,144000,135925061,1446,1446,1446,1446,0
20230630,143900,135925061,1446,1446,1446,1446,0
20230630,143800,135925061,1446,1446,1446,1446,0
20230630,143700,135925061,1446,1446,1446,1446,0
20230630,143600,135925061,1446,1446,1446,1446,0
20230630,143500,135925061,1446,1446,1446,1446,0
20230630,143400,135925061,1446,1446,1446,1446,0
20230630,143300,135925061,1446,1446,1446,1446,0
20230630,143200,135925061,1446,1446,1446,1446,0
20230630,143100,135925061,1446,1446,1446,1446,0
20230630,143000,135925061,1446,1446,1446,1446,1
20230630,142900,135923615,1444,1443,1444,1443,1007
20230630,142800,134469537,1444,1444,1444,1444,300
20230630,142700,134036337,1444,1444,1444,1444,8
20230630,142600,134024785,1444,1444,1444,1444,0
20230630,142500,134024785,1444,1444,1444,1444,0
20230630,142400,134024785,1444,1444,1444,1444,0
20230630,142300,134024785,1444,1444,1444,1444,0
20230630,142200,134024785,1444,1444,1444,1444,0
20230630,142100,134024785,1444,1444,1444,1444,8
20230630,142000,134013233,1444,1444,1444,1444,0
20230630,141900,134013233,1444,1444,1444,1444,0
20230630,141800,134013233,1444,1444,1444,1444,1
20230630,141700,134011789,1441,1441,1441,1441,0
20230630,141600,134011789,1441,1441,1441,1441,0
20230630,141500,134011789,1441,1441,1441,1441,0
20230630,141400,134011789,1441,1441,1441,1441,0
20230630,141300,134011789,1441,1441,1441,1441,0
20230630,141200,134011789,1441,1441,1441,1441,0
20230630,141100,134011789,1441,1441,1441,1441,0
20230630,141000,134011789,1441,1441,1441,1441,0
20230630,140900,134011789,1441,1441,1441,1441,0
20230630,140800,134011789,1441,1441,1441,1441,0
20230630,140700,134011789,1441,1441,1441,1441,0
20230630,140600,134011789,1441,1441,1441,1441,0
20230630,140500,134011789,1441,1441,1441,1441,0
20230630,140400,134011789,1441,1441,1441,1441,0
20230630,140300,134011789,1441,1441,1441,1441,0
20230630,140200,134011789,1441,1441,1441,1441,0
20230630,140100,134011789,1441,1441,1441,1441,0
20230630,140000,134011789,1441,1441,1441,1441,0
20230630,135900,134011789,1441,1441,1441,1441,0
20230630,135800,134011789,1441,1441,1441,1441,0
20230630,135700,134011789,1441,1441,1441,1441,0
20230630,135600,134011789,1441,1441,1441,1441,0
20230630,135500,134011789,1441,1441,1441,1441,0
20230630,135400,134011789,1441,1441,1441,1441,0
20230630,135300,134011789,1441,1441,1441,1441,0
20230630,135200,134011789,1441,1441,1441,1441,0
20230630,135100,134011789,1441,1442,1442,1441,797
20230630,135000,132863292,1441,1441,1441,1441,0
20230630,134900,132863292,1441,1441,1441,1441,0
20230630,134800,132863292,1441,1441,1441,1441,0
20230630,134700,132863292,1441,1442,1442,1441,1237
20230630,134600,131080755,1441,1441,1441,1441,0
20230630,134500,131080755,1441,1443,1443,1441,1199
20230630,134400,129352497,1444,1444,1444,1444,0
20230630,134300,129352497,1444,1444,1444,1444,0
20230630,134200,129352497,1444,1444,1444,1444,0
20230630,134100,129352497,1444,1444,1444,1444,0
20230630,134000,129352497,1444,1444,1444,1444,0
20230630,133900,129352497,1444,1444,1444,1444,0
20230630,133800,129352497,1444,1444,1444,1444,0
20230630,133700,129352497,1444,1444,1444,1444,0
20230630,133600,129352497,1444,1444,1444,1444,100
20230630,133500,129208097,1441,1441,1441,1441,0
20230630,133400,129208097,1441,1441,1441,1441,0
20230630,133300,129208097,1441,1443,1443,1441,254
20230630,133200,128842051,1441,1441,1441,1441,0
20230630,133100,128842051,1441,1441,1441,1441,0
20230630,133000,128842051,1441,1441,1441,1441,0
20230630,132900,128842051,1441,1441,1441,1441,0
20230630,132800,128842051,1441,1441,1441,1441,381
20230630,132700,128293030,1442,1442,1442,1442,22
20230630,132600,128261306,1442,1442,1442,1442,0
20230630,132500,128261306,1442,1442,1442,1442,12
20230630,132400,128244002,1442,1442,1442,1442,0
20230630,132300,128244002,1442,1442,1442,1442,0
20230630,132200,128244002,1442,1442,1442,1442,0
20230630,132100,128244002,1442,1442,1442,1442,134
20230630,132000,128050774,1441,1441,1441,1441,0
20230630,131900,128050774,1441,1441,1441,1441,0
20230630,131800,128050774,1441,1442,1443,1441,1611
20230630,131700,125728728,1443,1443,1443,1443,2
20230630,131600,125725842,1444,1444,1444,1444,0
20230630,131500,125725842,1444,1444,1444,1444,2
20230630,131400,125722954,1444,1444,1444,1444,0
20230630,131300,125722954,1444,1444,1444,1444,1
20230630,131200,125721510,1441,1441,1441,1441,0
20230630,131100,125721510,1441,1441,1441,1441,0
20230630,131000,125721510,1441,1441,1441,1441,0
20230630,130900,125721510,1441,1441,1441,1441,0
20230630,130800,125721510,1441,1442,1442,1441,405
20230630,130700,125137885,1441,1442,1442,1441,2845
20230630,130600,121038212,1442,1442,1442,1442,0
20230630,130500,121038212,1442,1442,1442,1442,1652
20230630,130400,118656028,1442,1442,1442,1442,0
20230630,130300,118656028,1442,1442,1442,1442,0
20230630,130200,118656028,1442,1442,1442,1442,0
20230630,130100,118656028,1442,1442,1442,1442,0
20230630,130000,118656028,1442,1442,1442,1442,0
20230630,125900,118656028,1442,1442,1442,1442,0
20230630,125800,118656028,1442,1442,1442,1442,10
20230630,125700,118641608,1441,1441,1441,1441,0
20230630,125600,118641608,1441,1441,1441,1441,0
20230630,125500,118641608,1441,1441,1441,1441,0
20230630,125400,118641608,1441,1441,1441,1441,0
20230630,125300,118641608,1441,1441,1441,1441,0
20230630,125200,118641608,1441,1441,1441,1441,0
20230630,125100,118641608,1441,1441,1441,1441,0
20230630,125000,118641608,1441,1441,1441,1441,249
20230630,124900,118282799,1441,1441,1441,1441,0
20230630,124800,118282799,1441,1441,1441,1441,0
20230630,124700,118282799,1441,1441,1441,1441,0
20230630,124600,118282799,1441,1441,1441,1441,0
20230630,124500,118282799,1441,1441,1441,1441,0
20230630,124400,118282799,1441,1441,1441,1441,0
20230630,124300,118282799,1441,1441,1441,1441,1954
20230630,124200,115467085,1441,1441,1441,1441,0
20230630,124100,115467085,1441,1441,1441,1441,0
20230630,124000,115467085,1441,1441,1441,1441,0
20230630,123900,115467085,1441,1441,1441,1441,238
20230630,123800,115124127,1441,1441,1441,1441,0
20230630,123700,115124127,1441,1441,1441,1441,0
20230630,123600,115124127,1441,1441,1441,1441,0
20230630,123500,115124127,1441,1441,1441,1441,0
20230630,123400,115124127,1441,1441,1441,1441,600
20230630,123300,114259527,1441,1441,1441,1441,500
20230630,123200,113539027,1446,1446,1446,1446,0
20230630,123100,113539027,1446,1446,1446,1446,0
20230630,123000,113539027,1446,1446,1446,1446,0
20230630,122900,113539027,1446,1442,1446,1442,151
20230630,122800,113321277,1443,1443,1443,1443,12
20230630,122700,113303961,1446,1446,1446,1446,26
20230630,122600,113266365,1446,1446,1446,1446,0
20230630,122500,113266365,1446,1446,1446,1446,315
20230630,122400,112810875,1446,1446,1446,1446,0
20230630,122300,112810875,1446,1446,1446,1446,0
20230630,122200,112810875,1446,1446,1446,1446,4
20230630,122100,112805091,1446,1446,1446,1446,0
20230630,122000,112805091,1446,1446,1446,1446,1
20230630,121900,112803645,1440,1440,1440,1440,0
20230630,121800,112803645,1440,1440,1440,1440,2000
20230630,121700,109923645,1440,1440,1440,1440,0
20230630,121600,109923645,1440,1440,1440,1440,2000
20230630,121500,107043645,1441,1441,1441,1441,72
20230630,121400,106939893,1441,1441,1441,1441,0
20230630,121300,106939893,1441,1441,1441,1441,28
20230630,121200,106899545,1441,1441,1441,1441,972
20230630,121100,105498893,1441,1441,1441,1441,0
20230630,121000,105498893,1441,1441,1441,1441,536
20230630,120900,104726517,1447,1447,1447,1447,1
20230630,120800,104725070,1440,1441,1441,1440,4857
20230630,120700,97726490,1441,1441,1441,1440,6580
20230630,120600,88250157,1440,1440,1440,1440,4000
20230630,120500,82490157,1440,1442,1442,1440,980
20230630,120400,81078855,1443,1443,1443,1443,26
20230630,120300,81041337,1441,1441,1441,1441,0
20230630,120200,81041337,1441,1441,1441,1441,0
20230630,120100,81041337,1441,1441,1441,1441,0
20230630,120000,81041337,1441,1441,1441,1441,0
20230630,115900,81041337,1441,1441,1441,1441,0
20230630,115800,81041337,1441,1441,1441,1441,0
20230630,115700,81041337,1441,1441,1441,1441,0
20230630,115600,81041337,1441,1441,1441,1441,0
20230630,115500,81041337,1441,1441,1441,1441,0
20230630,115400,81041337,1441,1441,1441,1441,0
20230630,115300,81041337,1441,1441,1441,1441,0
20230630,115200,81041337,1441,1441,1441,1441,0
20230630,115100,81041337,1441,1441,1441,1441,90
20230630,115000,80911647,1440,1440,1440,1440,0
20230630,114900,80911647,1440,1440,1440,1440,0
20230630,114800,80911647,1440,1440,1440,1440,0
20230630,114700,80911647,1440,1441,1441,1440,411
20230630,114600,80319806,1440,1440,1440,1440,491
20230630,114500,79612766,1441,1441,1441,1441,2000
20230630,114400,76730766,1442,1442,1442,1442,46
20230630,114300,76664434,1442,1442,1442,1442,1000
20230630,114200,75222434,1441,1441,1441,1441,0
20230630,114100,75222434,1441,1441,1441,1441,10
20230630,114000,75208024,1442,1442,1442,1442,11
20230630,113900,75192162,1440,1440,1440,1440,0
20230630,113800,75192162,1440,1440,1440,1440,0
20230630,113700,75192162,1440,1440,1440,1440,0
20230630,113600,75192162,1440,1440,1440,1440,0
20230630,113500,75192162,1440,1440,1440,1440,0
20230630,113400,75192162,1440,1440,1440,1440,0
20230630,113300,75192162,1440,1446,1446,1440,3045
20230630,113200,70806823,1446,1446,1446,1446,0
20230630,113100,70806823,1446,1446,1446,1446,0
20230630,113000,70806823,1446,1446,1446,1446,1
20230630,112900,70805377,1440,1441,1441,1440,3551
20230630,112800,65688937,1446,1441,1446,1440,2411
20230630,112700,62215091,1441,1441,1441,1441,1385
20230630,112600,60219306,1441,1441,1441,1441,2000
20230630,112500,57337306,1443,1442,1443,1441,5350
20230630,112400,49627290,1441,1442,1442,1441,3481
20230630,112300,44608203,1442,1443,1443,1442,1021
20230630,112200,43134921,1443,1443,1443,1443,0
20230630,112100,43134921,1443,1443,1443,1443,4000
20230630,112000,37362921,1444,1444,1444,1444,0
20230630,111900,37362921,1444,1444,1444,1444,65
20230630,111800,37269061,1444,1444,1444,1444,0
20230630,111700,37269061,1444,1444,1444,1444,65
20230630,111600,37175201,1444,1444,1444,1444,0
20230630,111500,37175201,1444,1444,1444,1444,0
20230630,111400,37175201,1444,1444,1444,1444,641
20230630,111300,36249597,1445,1445,1445,1445,0
20230630,111200,36249597,1445,1445,1445,1445,0
20230630,111100,36249597,1445,1445,1445,1445,0
20230630,111000,36249597,1445,1445,1445,1445,0
20230630,110900,36249597,1445,1445,1445,1445,0
20230630,110800,36249597,1445,1445,1445,1445,158
20230630,110700,36021287,1445,1445,1445,1445,0
20230630,110600,36021287,1445,1445,1445,1445,0
20230630,110500,36021287,1445,1445,1445,1445,0
20230630,110400,36021287,1445,1445,1445,1445,0
20230630,110300,36021287,1445,1445,1445,1445,0
20230630,110200,36021287,1445,1445,1445,1445,0
20230630,110100,36021287,1445,1445,1445,1445,0
20230630,110000,36021287,1445,1445,1445,1445,36
20230630,105900,35969267,1445,1445,1445,1445,0
20230630,105800,35969267,1445,1445,1445,1445,0
20230630,105700,35969267,1445,1445,1445,1445,0
20230630,105600,35969267,1445,1445,1445,1445,64
20230630,105500,35876787,1445,1445,1445,1445,336
20230630,105400,35391267,1446,1446,1446,1446,9
20230630,105300,35378253,1447,1447,1447,1447,0
20230630,105200,35378253,1447,1447,1447,1447,8
20230630,105100,35366677,1445,1445,1445,1445,0
20230630,105000,35366677,1445,1445,1445,1445,0
20230630,104900,35366677,1445,1445,1445,1445,0
20230630,104800,35366677,1445,1445,1445,1445,0
20230630,104700,35366677,1445,1445,1445,1445,0
20230630,104600,35366677,1445,1445,1445,1445,0
20230630,104500,35366677,1445,1445,1445,1445,0
20230630,104400,35366677,1445,1445,1445,1445,0
20230630,104300,35366677,1445,1445,1445,1445,0
20230630,104200,35366677,1445,1445,1445,1445,0
20230630,104100,35366677,1445,1445,1445,1445,845
20230630,104000,34145652,1445,1445,1445,1445,2000
20230630,103900,31255652,1449,1449,1449,1449,2
20230630,103800,31252754,1445,1445,1445,1445,100
20230630,103700,31108254,1450,1450,1450,1450,0
20230630,103600,31108254,1450,1450,1450,1450,0
20230630,103500,31108254,1450,1446,1450,1445,180
20230630,103400,30847677,1450,1450,1450,1450,8
20230630,103300,30836077,1450,1450,1450,1450,10
20230630,103200,30821577,1450,1450,1450,1450,2
20230630,103100,30818677,1447,1447,1447,1447,0
20230630,103000,30818677,1447,1447,1447,1447,0
20230630,102900,30818677,1447,1447,1447,1447,0
20230630,102800,30818677,1447,1447,1447,1447,0
20230630,102700,30818677,1447,1447,1447,1447,0
20230630,102600,30818677,1447,1447,1447,1447,10
20230630,102500,30804207,1447,1447,1447,1447,0
20230630,102400,30804207,1447,1447,1447,1447,46
20230630,102300,30737645,1447,1447,1447,1447,54
20230630,102200,30659507,1450,1450,1450,1450,0
20230630,102100,30659507,1450,1449,1450,1449,10
20230630,102000,30645015,1449,1449,1449,1449,102
20230630,101900,30497217,1449,1447,1449,1447,1218
20230630,101800,28734767,1445,1445,1445,1445,0
20230630,101700,28734767,1445,1445,1445,1445,0
20230630,101600,28734767,1445,1445,1445,1445,10
20230630,101500,28720317,1447,1447,1447,1447,0
20230630,101400,28720317,1447,1447,1447,1447,8
20230630,101300,28708741,1446,1446,1446,1446,1629
20230630,101200,26353207,1446,1446,1446,1446,256
20230630,101100,25983031,1446,1446,1446,1446,0
20230630,101000,25983031,1446,1446,1446,1446,8
20230630,100900,25971463,1446,1446,1446,1446,0
20230630,100800,25971463,1446,1446,1446,1446,0
20230630,100700,25971463,1446,1446,1446,1446,8
20230630,100600,25959895,1444,1444,1444,1444,0
20230630,100500,25959895,1444,1444,1444,1444,6
20230630,100400,25951231,1446,1446,1446,1446,0
20230630,100300,25951231,1446,1446,1446,1446,8
20230630,100200,25939663,1446,1446,1446,1446,0
20230630,100100,25939663,1446,1446,1446,1446,1
20230630,100000,25938217,1446,1446,1446,1446,8
20230630,095900,25926649,1446,1446,1446,1446,0
20230630,095800,25926649,1446,1446,1446,1446,8
20230630,095700,25915081,1446,1446,1446,1446,7
20230630,095600,25904959,1446,1446,1446,1446,0
20230630,095500,25904959,1446,1446,1446,1446,8
20230630,095400,25893391,1446,1446,1446,1446,0
20230630,095300,25893391,1446,1446,1446,1446,0
20230630,095200,25893391,1446,1446,1446,1446,8
20230630,095100,25881823,1446,1446,1446,1446,0
20230630,095000,25881823,1446,1446,1446,1446,0
20230630,094900,25881823,1446,1446,1446,1446,8
20230630,094800,25870255,1446,1446,1446,1446,0
20230630,094700,25870255,1446,1446,1446,1446,0
20230630,094600,25870255,1446,1446,1446,1446,8
20230630,094500,25858687,1443,1443,1443,1443,0
20230630,094400,25858687,1443,1443,1443,1443,0
20230630,094300,25858687,1443,1443,1443,1443,16
20230630,094200,25835599,1446,1446,1446,1446,0
20230630,094100,25835599,1446,1446,1446,1446,8
20230630,094000,25824031,1442,1442,1442,1442,0
20230630,093900,25824031,1442,1442,1442,1442,0
20230630,093800,25824031,1442,1442,1442,1442,285
20230630,093700,25413061,1442,1443,1443,1442,878
20230630,093600,24146495,1445,1445,1445,1445,8
20230630,093500,24134935,1445,1445,1445,1445,300
20230630,093400,23701435,1445,1445,1445,1443,1183
20230630,093300,21993000,1445,1445,1445,1445,300
20230630,093200,21559500,1443,1444,1444,1443,320
20230630,093100,21097540,1444,1445,1445,1444,28
20230630,093000,21057100,1446,1446,1446,1446,0
20230630,092900,21057100,1446,1444,1446,1444,812
20230630,092800,19884548,1445,1445,1445,1445,0
20230630,092700,19884548,1445,1445,1445,1445,0
20230630,092600,19884548,1445,1445,1445,1445,0
20230630,092500,19884548,1445,1445,1445,1445,0
20230630,092400,19884548,1445,1445,1445,1445,0
20230630,092300,19884548,1445,1445,1445,1445,0
20230630,092200,19884548,1445,1447,1447,1445,935
20230630,092100,18532830,1447,1447,1447,1447,0
20230630,092000,18532830,1447,1447,1447,1447,0
20230630,091900,18532830,1447,1447,1447,1447,0
20230630,091800,18532830,1447,1449,1449,1447,90
20230630,091700,18402587,1449,1449,1449,1449,7
20230630,091600,18392444,1450,1450,1450,1450,165
20230630,091500,18153194,1454,1454,1454,1454,0
20230630,091400,18153194,1454,1454,1454,1454,0
20230630,091300,18153194,1454,1455,1455,1454,45
20230630,091200,18087724,1455,1455,1455,1455,100
20230630,091100,17942224,1451,1452,1452,1451,3376
20230630,091000,13041874,1452,1452,1452,1452,0
20230630,090900,13041874,1452,1452,1452,1452,102
20230630,090800,12893770,1452,1452,1452,1452,0
20230630,090700,12893770,1452,1453,1453,1452,400
20230630,090600,12312770,1462,1461,1462,1461,5600
20230630,090500,4125901,1462,1462,1462,1462,0
20230630,090400,4125901,1462,1462,1462,1462,0
20230630,090300,4125901,1462,1462,1462,1462,0
20230630,090200,4125901,1462,1451,1462,1451,732
20230630,090100,3062916,1451,1447,1451,1447,412
20230630,090000,2465952,1450,1447,1450,1447,1704