KissMeData/035290/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190800,6622749524,1408,1408,1408,1408,26188
20230630,190700,6622749524,1408,1408,1408,1408,0
20230630,190600,6622749524,1408,1408,1408,1408,0
20230630,190500,6622749524,1408,1408,1408,1408,0
20230630,190400,6622749524,1408,1408,1408,1408,0
20230630,190300,6622749524,1408,1408,1408,1408,0
20230630,190200,6622749524,1408,1408,1408,1408,0
20230630,190100,6622749524,1408,1408,1408,1408,0
20230630,190000,6622749524,1408,1408,1408,1408,0
20230630,185900,6622749524,1408,1408,1408,1408,0
20230630,185800,6622749524,1408,1408,1408,1408,0
20230630,185700,6622749524,1408,1408,1408,1408,0
20230630,185600,6622749524,1408,1408,1408,1408,0
20230630,185500,6622749524,1408,1408,1408,1408,0
20230630,185400,6622749524,1408,1408,1408,1408,0
20230630,185300,6622749524,1408,1408,1408,1408,0
20230630,185200,6622749524,1408,1408,1408,1408,0
20230630,185100,6622749524,1408,1408,1408,1408,0
20230630,185000,6622749524,1408,1408,1408,1408,0
20230630,184900,6622749524,1408,1408,1408,1408,0
20230630,184800,6622749524,1408,1408,1408,1408,0
20230630,184700,6622749524,1408,1408,1408,1408,0
20230630,184600,6622749524,1408,1408,1408,1408,0
20230630,184500,6622749524,1408,1408,1408,1408,0
20230630,184400,6622749524,1408,1408,1408,1408,0
20230630,184300,6622749524,1408,1408,1408,1408,0
20230630,184200,6622749524,1408,1408,1408,1408,0
20230630,184100,6622749524,1408,1408,1408,1408,0
20230630,184000,6622749524,1408,1408,1408,1408,0
20230630,183900,6622749524,1408,1408,1408,1408,0
20230630,183800,6622749524,1408,1408,1408,1408,26188
20230630,183700,6622749524,1408,1408,1408,1408,0
20230630,183600,6622749524,1408,1408,1408,1408,0
20230630,183500,6622749524,1408,1408,1408,1408,0
20230630,183400,6622749524,1408,1408,1408,1408,0
20230630,183300,6622749524,1408,1408,1408,1408,0
20230630,183200,6622749524,1408,1408,1408,1408,0
20230630,183100,6622749524,1408,1408,1408,1408,0
20230630,183000,6622749524,1408,1408,1408,1408,0
20230630,182900,6622749524,1408,1408,1408,1408,0
20230630,182800,6622749524,1408,1408,1408,1408,0
20230630,182700,6622749524,1408,1408,1408,1408,0
20230630,182600,6622749524,1408,1408,1408,1408,0
20230630,182500,6622749524,1408,1408,1408,1408,0
20230630,182400,6622749524,1408,1408,1408,1408,0
20230630,182300,6622749524,1408,1408,1408,1408,0
20230630,182200,6622749524,1408,1408,1408,1408,0
20230630,182100,6622749524,1408,1408,1408,1408,0
20230630,182000,6622749524,1408,1408,1408,1408,0
20230630,181900,6622749524,1408,1408,1408,1408,0
20230630,181800,6622749524,1408,1408,1408,1408,0
20230630,181700,6622749524,1408,1408,1408,1408,0
20230630,181600,6622749524,1408,1408,1408,1408,0
20230630,181500,6622749524,1408,1408,1408,1408,0
20230630,181400,6622749524,1408,1408,1408,1408,0
20230630,181300,6622749524,1408,1408,1408,1408,0
20230630,181200,6622749524,1408,1408,1408,1408,0
20230630,181100,6622749524,1408,1408,1408,1408,0
20230630,181000,6622749524,1408,1408,1408,1408,0
20230630,180900,6622749524,1408,1408,1408,1408,0
20230630,180800,6622749524,1408,1408,1408,1408,26188
20230630,180700,6622749524,1408,1408,1408,1408,0
20230630,180600,6622749524,1408,1408,1408,1408,0
20230630,180500,6622749524,1408,1408,1408,1408,0
20230630,180400,6622749524,1408,1408,1408,1408,0
20230630,180300,6622749524,1408,1408,1408,1408,0
20230630,180200,6622749524,1408,1408,1408,1408,0
20230630,180100,6622749524,1408,1408,1408,1408,0
20230630,180000,6622749524,1408,1408,1408,1408,0
20230630,175900,6622749524,1408,1408,1408,1408,0
20230630,175800,6622749524,1408,1408,1408,1408,0
20230630,175700,6622749524,1408,1408,1408,1408,0
20230630,175600,6622749524,1408,1408,1408,1408,0
20230630,175500,6622749524,1408,1408,1408,1408,0
20230630,175400,6622749524,1408,1408,1408,1408,0
20230630,175300,6622749524,1408,1408,1408,1408,0
20230630,175200,6622749524,1408,1408,1408,1408,0
20230630,175100,6622749524,1408,1408,1408,1408,0
20230630,175000,6622749524,1408,1408,1408,1408,0
20230630,174900,6622749524,1408,1408,1408,1408,0
20230630,174800,6622749524,1408,1408,1408,1408,0
20230630,174700,6622749524,1408,1408,1408,1408,0
20230630,174600,6622749524,1408,1408,1408,1408,0
20230630,174500,6622749524,1408,1408,1408,1408,0
20230630,174400,6622749524,1408,1408,1408,1408,0
20230630,174300,6622749524,1408,1408,1408,1408,0
20230630,174200,6622749524,1408,1408,1408,1408,0
20230630,174100,6622749524,1408,1408,1408,1408,0
20230630,174000,6622749524,1408,1408,1408,1408,0
20230630,173900,6622749524,1408,1408,1408,1408,0
20230630,173800,6622749524,1408,1408,1408,1408,26188
20230630,173700,6622749524,1408,1408,1408,1408,0
20230630,173600,6622749524,1408,1408,1408,1408,0
20230630,173500,6622749524,1408,1408,1408,1408,0
20230630,173400,6622749524,1408,1408,1408,1408,0
20230630,173300,6622749524,1408,1408,1408,1408,0
20230630,173200,6622749524,1408,1408,1408,1408,0
20230630,173100,6622749524,1408,1408,1408,1408,0
20230630,173000,6622749524,1408,1408,1408,1408,0
20230630,172900,6622749524,1408,1408,1408,1408,0
20230630,172800,6622749524,1408,1408,1408,1408,0
20230630,172700,6622749524,1408,1408,1408,1408,0
20230630,172600,6622749524,1408,1408,1408,1408,0
20230630,172500,6622749524,1408,1408,1408,1408,0
20230630,172400,6622749524,1408,1408,1408,1408,0
20230630,172300,6622749524,1408,1408,1408,1408,0
20230630,172200,6622749524,1408,1408,1408,1408,0
20230630,172100,6622749524,1408,1408,1408,1408,0
20230630,172000,6622749524,1408,1408,1408,1408,0
20230630,171900,6622749524,1408,1408,1408,1408,0
20230630,171800,6622749524,1408,1408,1408,1408,0
20230630,171700,6622749524,1408,1408,1408,1408,0
20230630,171600,6622749524,1408,1408,1408,1408,0
20230630,171500,6622749524,1408,1408,1408,1408,0
20230630,171400,6622749524,1408,1408,1408,1408,0
20230630,171300,6622749524,1408,1408,1408,1408,0
20230630,171200,6622749524,1408,1408,1408,1408,0
20230630,171100,6622749524,1408,1408,1408,1408,0
20230630,171000,6622749524,1408,1408,1408,1408,0
20230630,170900,6622749524,1408,1408,1408,1408,0
20230630,170800,6622749524,1408,1408,1408,1408,26188
20230630,170700,6622749524,1408,1408,1408,1408,0
20230630,170600,6622749524,1408,1408,1408,1408,0
20230630,170500,6622749524,1408,1408,1408,1408,0
20230630,170400,6622749524,1408,1408,1408,1408,0
20230630,170300,6622749524,1408,1408,1408,1408,0
20230630,170200,6622749524,1408,1408,1408,1408,0
20230630,170100,6622749524,1408,1408,1408,1408,0
20230630,170000,6622749524,1408,1408,1408,1408,0
20230630,165900,6622749524,1408,1408,1408,1408,0
20230630,165800,6622749524,1408,1408,1408,1408,0
20230630,165700,6622749524,1408,1408,1408,1408,0
20230630,165600,6622749524,1408,1408,1408,1408,0
20230630,165500,6622749524,1408,1408,1408,1408,0
20230630,165400,6622749524,1408,1408,1408,1408,0
20230630,165300,6622749524,1408,1408,1408,1408,0
20230630,165200,6622749524,1408,1408,1408,1408,0
20230630,165100,6622749524,1408,1408,1408,1408,0
20230630,165000,6622749524,1408,1408,1408,1408,0
20230630,164900,6622749524,1408,1408,1408,1408,0
20230630,164800,6622749524,1408,1408,1408,1408,0
20230630,164700,6622749524,1408,1408,1408,1408,0
20230630,164600,6622749524,1408,1408,1408,1408,0
20230630,164500,6622749524,1408,1408,1408,1408,0
20230630,164400,6622749524,1408,1408,1408,1408,0
20230630,164300,6622749524,1408,1408,1408,1408,0
20230630,164200,6622749524,1408,1408,1408,1408,0
20230630,164100,6622749524,1408,1408,1408,1408,0
20230630,164000,6622749524,1408,1408,1408,1408,0
20230630,163900,6622749524,1408,1408,1408,1408,0
20230630,163800,6622749524,1408,1408,1408,1408,26188
20230630,163700,6622749524,1408,1408,1408,1408,0
20230630,163600,6622749524,1408,1408,1408,1408,0
20230630,163500,6622749524,1408,1408,1408,1408,0
20230630,163400,6622749524,1408,1408,1408,1408,0
20230630,163300,6622749524,1408,1408,1408,1408,0
20230630,163200,6622749524,1408,1408,1408,1408,0
20230630,163100,6622749524,1408,1408,1408,1408,0
20230630,163000,6622749524,1408,1408,1408,1408,0
20230630,162900,6622749524,1408,1408,1408,1408,0
20230630,162800,6622749524,1408,1408,1408,1408,0
20230630,162700,6622749524,1408,1408,1408,1408,0
20230630,162600,6622749524,1408,1408,1408,1408,0
20230630,162500,6622749524,1408,1408,1408,1408,0
20230630,162400,6622749524,1408,1408,1408,1408,0
20230630,162300,6622749524,1408,1408,1408,1408,0
20230630,162200,6622749524,1408,1408,1408,1408,0
20230630,162100,6622749524,1408,1408,1408,1408,0
20230630,162000,6622749524,1408,1408,1408,1408,0
20230630,161900,6622749524,1408,1408,1408,1408,0
20230630,161800,6622749524,1408,1408,1408,1408,0
20230630,161700,6622749524,1408,1408,1408,1408,0
20230630,161600,6622749524,1408,1408,1408,1408,0
20230630,161500,6622749524,1408,1408,1408,1408,0
20230630,161400,6622749524,1408,1408,1408,1408,0
20230630,161300,6622749524,1408,1408,1408,1408,0
20230630,161200,6622749524,1408,1408,1408,1408,0
20230630,161100,6622749524,1408,1408,1408,1408,0
20230630,161000,6622749524,1408,1408,1408,1408,0
20230630,160900,6622749524,1408,1408,1408,1408,0
20230630,160800,6622749524,1408,1408,1408,1408,26188
20230630,160700,6622749524,1408,1408,1408,1408,0
20230630,160600,6622749524,1408,1408,1408,1408,0
20230630,160500,6622749524,1408,1408,1408,1408,0
20230630,160400,6622749524,1408,1408,1408,1408,0
20230630,160300,6622749524,1408,1408,1408,1408,0
20230630,160200,6622749524,1408,1408,1408,1408,0
20230630,160100,6622749524,1408,1408,1408,1408,0
20230630,160000,6622749524,1408,1408,1408,1408,0
20230630,155900,6622749524,1408,1408,1408,1408,0
20230630,155800,6622749524,1408,1408,1408,1408,0
20230630,155700,6622749524,1408,1408,1408,1408,0
20230630,155600,6622749524,1408,1408,1408,1408,0
20230630,155500,6622749524,1408,1408,1408,1408,0
20230630,155400,6622749524,1408,1408,1408,1408,0
20230630,155300,6622749524,1408,1408,1408,1408,0
20230630,155200,6622749524,1408,1408,1408,1408,0
20230630,155100,6622749524,1408,1408,1408,1408,0
20230630,155000,6622749524,1408,1408,1408,1408,0
20230630,154900,6622749524,1408,1408,1408,1408,0
20230630,154800,6622749524,1408,1408,1408,1408,0
20230630,154700,6622749524,1408,1408,1408,1408,0
20230630,154600,6622749524,1408,1408,1408,1408,0
20230630,154500,6622749524,1408,1408,1408,1408,0
20230630,154400,6622749524,1408,1408,1408,1408,0
20230630,154300,6622749524,1408,1408,1408,1408,0
20230630,154200,6622749524,1408,1408,1408,1408,0
20230630,154100,6622749524,1408,1408,1408,1408,0
20230630,154000,6622749524,1408,1408,1408,1408,0
20230630,153900,6622749524,1408,1408,1408,1408,0
20230630,153800,6622749524,1408,1408,1408,1408,26188
20230630,153700,6622749524,1408,1408,1408,1408,0
20230630,153600,6622749524,1408,1408,1408,1408,0
20230630,153500,6622749524,1408,1408,1408,1408,0
20230630,153400,6622749524,1408,1408,1408,1408,0
20230630,153300,6622749524,1408,1408,1408,1408,0
20230630,153200,6622749524,1408,1408,1408,1408,0
20230630,153100,6622749524,1408,1408,1408,1408,0
20230630,153000,6622749524,1408,1408,1408,1408,26188
20230630,152900,6585876820,1413,1413,1413,1413,0
20230630,152800,6585876820,1413,1413,1413,1413,0
20230630,152700,6585876820,1413,1413,1413,1413,0
20230630,152600,6585876820,1413,1413,1413,1413,0
20230630,152500,6585876820,1413,1413,1413,1413,0
20230630,152400,6585876820,1413,1413,1413,1413,0
20230630,152300,6585876820,1413,1413,1413,1413,0
20230630,152200,6585876820,1413,1413,1413,1413,0
20230630,152100,6585876820,1413,1413,1413,1413,0
20230630,152000,6585876820,1413,1413,1413,1413,0
20230630,151900,6585876820,1413,1413,1414,1413,6662
20230630,151800,6576463170,1414,1410,1414,1410,5365
20230630,151700,6568896193,1410,1411,1414,1409,4359
20230630,151600,6562749409,1414,1411,1414,1409,2053
20230630,151500,6559854982,1411,1417,1417,1411,8041
20230630,151400,6548491485,1417,1418,1418,1417,5898
20230630,151300,6540131667,1418,1419,1419,1418,2091
20230630,151200,6537166422,1418,1417,1418,1417,3115
20230630,151100,6532751146,1417,1416,1417,1414,1057
20230630,151000,6531254234,1416,1414,1417,1414,1386
20230630,150900,6529291996,1410,1416,1416,1410,16752
20230630,150800,6505648487,1416,1415,1416,1414,12938
20230630,150700,6487351572,1415,1415,1415,1415,1010
20230630,150600,6485922422,1415,1415,1417,1415,8989
20230630,150500,6473202783,1416,1418,1418,1416,2289
20230630,150400,6469961084,1418,1417,1419,1416,2018
20230630,150300,6467102788,1417,1420,1420,1417,4674
20230630,150200,6460478974,1420,1419,1420,1419,939
20230630,150100,6459146391,1419,1421,1421,1419,578
20230630,150000,6458325734,1421,1420,1422,1420,3588
20230630,145900,6453229896,1419,1419,1419,1418,1777
20230630,145800,6450708898,1419,1420,1420,1419,1251
20230630,145700,6448933654,1420,1419,1420,1419,303
20230630,145600,6448503694,1420,1420,1420,1420,496
20230630,145500,6447799374,1417,1421,1421,1417,111
20230630,145400,6447642040,1422,1422,1422,1416,6623
20230630,145300,6438256799,1422,1422,1422,1419,139
20230630,145200,6438059548,1422,1418,1422,1418,1776
20230630,145100,6435539541,1419,1422,1422,1419,601
20230630,145000,6434685719,1417,1420,1422,1416,11269
20230630,144900,6418716486,1420,1426,1426,1420,13428
20230630,144800,6399624338,1426,1426,1426,1426,14
20230630,144700,6399604374,1426,1425,1426,1425,605
20230630,144600,6398741774,1426,1425,1426,1425,347
20230630,144500,6398247076,1425,1427,1427,1425,110
20230630,144400,6398090124,1427,1423,1427,1423,2642
20230630,144300,6394328357,1423,1427,1427,1423,516
20230630,144200,6393592403,1427,1427,1427,1427,393
20230630,144100,6393031592,1427,1428,1428,1427,3276
20230630,144000,6388356739,1428,1428,1428,1420,2121
20230630,143900,6385335981,1428,1427,1430,1416,16099
20230630,143800,6362465164,1433,1432,1433,1432,322
20230630,143700,6362003769,1432,1427,1433,1427,1155
20230630,143600,6360351650,1427,1430,1430,1427,2219
20230630,143500,6357181684,1429,1429,1430,1429,2814
20230630,143400,6353160443,1429,1432,1432,1429,2225
20230630,143300,6349980724,1433,1433,1433,1433,10
20230630,143200,6349966394,1428,1430,1430,1428,900
20230630,143100,6348680358,1430,1436,1436,1430,501
20230630,143000,6347963922,1436,1436,1436,1430,571
20230630,142900,6347143978,1430,1433,1433,1430,418
20230630,142800,6346545966,1433,1431,1433,1430,119
20230630,142700,6346375723,1432,1434,1435,1432,6049
20230630,142600,6337700871,1433,1432,1434,1432,225
20230630,142500,6337378542,1433,1433,1433,1433,1294
20230630,142400,6335524240,1433,1429,1434,1429,742
20230630,142300,6334463752,1433,1430,1433,1427,753
20230630,142200,6333387325,1430,1428,1430,1427,1388
20230630,142100,6331404831,1428,1428,1428,1426,142
20230630,142000,6331202085,1429,1429,1429,1429,3
20230630,141900,6331197798,1428,1425,1428,1425,3941
20230630,141800,6325580589,1423,1423,1424,1423,692
20230630,141700,6324595823,1423,1423,1423,1423,900
20230630,141600,6323315123,1423,1423,1423,1423,500
20230630,141500,6322603623,1423,1424,1425,1423,5194
20230630,141400,6315206267,1424,1424,1424,1424,351
20230630,141300,6314706443,1424,1425,1425,1424,1540
20230630,141200,6312512925,1425,1427,1427,1425,246
20230630,141100,6312161895,1427,1427,1427,1425,1834
20230630,141000,6309547675,1427,1424,1427,1424,1462
20230630,140900,6307465631,1426,1424,1426,1424,7459
20230630,140800,6296840119,1421,1422,1422,1421,374
20230630,140700,6296308451,1422,1422,1422,1422,5137
20230630,140600,6289003637,1422,1422,1422,1422,114
20230630,140500,6288841529,1423,1423,1423,1423,35
20230630,140400,6288791724,1423,1423,1423,1423,864
20230630,140300,6287562252,1423,1423,1423,1423,317
20230630,140200,6287111161,1423,1423,1423,1423,531
20230630,140100,6286355548,1423,1423,1423,1423,2719
20230630,140000,6282486411,1423,1424,1424,1423,1807
20230630,135900,6279914292,1424,1424,1425,1424,962
20230630,135800,6278544402,1424,1424,1424,1424,1527
20230630,135700,6276369954,1424,1424,1424,1424,1869
20230630,135600,6273708498,1424,1424,1425,1423,492
20230630,135500,6273007886,1424,1423,1424,1423,300
20230630,135400,6272580754,1424,1420,1424,1417,3186
20230630,135300,6268063694,1424,1423,1424,1423,12
20230630,135200,6268046616,1419,1423,1426,1418,1670
20230630,135100,6265674636,1420,1420,1424,1420,2546
20230630,135000,6262057207,1422,1422,1422,1422,1
20230630,134900,6262055785,1420,1421,1421,1420,204
20230630,134800,6261765923,1421,1420,1421,1420,23
20230630,134700,6261733242,1420,1420,1422,1420,501
20230630,134600,6261021166,1419,1420,1420,1419,1433
20230630,134500,6258987280,1420,1420,1422,1420,2978
20230630,134400,6254758404,1420,1420,1422,1420,355
20230630,134300,6254254298,1420,1420,1420,1420,3125
20230630,134200,6249816798,1420,1420,1420,1418,644
20230630,134100,6248903589,1418,1420,1420,1418,794
20230630,134000,6247777450,1419,1417,1419,1417,1316
20230630,133900,6245912546,1417,1420,1420,1417,3336
20230630,133800,6241177843,1420,1427,1427,1420,4671
20230630,133700,6234533451,1427,1427,1427,1427,30
20230630,133600,6234490641,1428,1428,1428,1428,14
20230630,133500,6234470649,1428,1428,1428,1425,1520
20230630,133400,6232304613,1425,1424,1425,1423,307
20230630,133300,6231867489,1423,1427,1428,1423,1345
20230630,133200,6229952026,1428,1429,1430,1427,1077
20230630,133100,6228414596,1428,1427,1428,1425,3363
20230630,133000,6223614039,1428,1425,1428,1422,1750
20230630,132900,6221119789,1427,1430,1430,1427,548
20230630,132800,6220336222,1429,1432,1432,1429,7731
20230630,132700,6209273201,1434,1439,1439,1434,779
20230630,132600,6208155348,1439,1440,1440,1435,7901
20230630,132500,6196798102,1440,1439,1440,1437,7816
20230630,132400,6185557172,1439,1436,1441,1436,16836
20230630,132300,6161326504,1436,1433,1436,1432,12086
20230630,132200,6143992738,1433,1431,1433,1431,4774
20230630,132100,6137157283,1431,1431,1432,1431,4980
20230630,132000,6130029256,1431,1429,1431,1428,5093
20230630,131900,6122747404,1429,1428,1429,1427,2405
20230630,131800,6119312850,1428,1429,1429,1427,1106
20230630,131700,6117733752,1430,1429,1430,1427,12235
20230630,131600,6100263815,1428,1426,1428,1423,499
20230630,131500,6099552590,1427,1427,1427,1427,1
20230630,131400,6099551163,1427,1426,1427,1425,3567
20230630,131300,6094463173,1427,1427,1427,1427,108
20230630,131200,6094309057,1428,1428,1428,1428,6022
20230630,131100,6085709641,1429,1422,1430,1422,7979
20230630,131000,6074325086,1422,1427,1428,1422,6368
20230630,130900,6065249715,1427,1426,1427,1425,163
20230630,130800,6065017281,1426,1424,1426,1424,1607
20230630,130700,6062728145,1424,1422,1424,1422,2047
20230630,130600,6059817229,1422,1424,1425,1422,9100
20230630,130500,6046873423,1424,1426,1426,1424,1527
20230630,130400,6044698727,1426,1423,1426,1423,629
20230630,130300,6043802255,1426,1423,1426,1423,1994
20230630,130200,6040958988,1426,1423,1427,1423,646
20230630,130100,6040039703,1423,1425,1426,1423,1560
20230630,130000,6037819729,1425,1422,1427,1422,167
20230630,125900,6037581727,1427,1425,1427,1422,3299
20230630,125800,6032889913,1428,1424,1428,1424,668
20230630,125700,6031937120,1424,1424,1424,1424,690
20230630,125600,6030954560,1424,1423,1424,1423,204
20230630,125500,6030664065,1424,1425,1425,1424,319
20230630,125400,6030209807,1425,1424,1425,1423,1104
20230630,125300,6028637708,1425,1425,1425,1416,1300
20230630,125200,6026792933,1425,1426,1426,1421,254
20230630,125100,6026431924,1426,1424,1426,1422,10361
20230630,125000,6011686916,1427,1427,1428,1425,33430
20230630,124900,5964043981,1428,1427,1428,1426,1657
20230630,124800,5961679520,1426,1426,1427,1424,3233
20230630,124700,5957071412,1425,1422,1425,1418,11230
20230630,124600,5941099553,1422,1422,1422,1422,69
20230630,124500,5941001435,1422,1420,1422,1420,2490
20230630,124400,5937465506,1415,1415,1415,1415,0
20230630,124300,5937465506,1415,1415,1415,1415,0
20230630,124200,5937465506,1415,1415,1420,1414,1498
20230630,124100,5935345664,1414,1423,1423,1413,2136
20230630,124000,5932322768,1423,1424,1424,1420,458
20230630,123900,5931672248,1424,1425,1426,1416,1695
20230630,123800,5929263197,1425,1417,1425,1417,4857
20230630,123700,5922375510,1417,1416,1417,1414,1265
20230630,123600,5920584840,1416,1415,1416,1414,740
20230630,123500,5919537740,1415,1408,1415,1408,2396
20230630,123400,5916157081,1407,1411,1411,1407,1402
20230630,123300,5914183099,1411,1407,1412,1407,7423
20230630,123200,5903735421,1407,1407,1407,1406,4472
20230630,123100,5897445649,1407,1411,1411,1406,7341
20230630,123000,5887116858,1411,1412,1412,1408,234
20230630,122900,5886787318,1412,1413,1413,1407,3326
20230630,122800,5882102648,1413,1412,1413,1412,615
20230630,122700,5881234165,1412,1413,1413,1409,3524
20230630,122600,5876268192,1413,1413,1413,1412,916
20230630,122500,5874974784,1413,1410,1413,1410,2261
20230630,122400,5871786711,1413,1409,1413,1409,555
20230630,122300,5871004696,1409,1409,1409,1408,4557
20230630,122200,5864586282,1408,1409,1409,1408,8965
20230630,122100,5851957496,1408,1409,1416,1408,7114
20230630,122000,5841940648,1409,1410,1410,1408,1673
20230630,121900,5839583910,1409,1412,1412,1409,13015
20230630,121800,5821226498,1412,1412,1412,1412,1727
20230630,121700,5818787974,1412,1413,1416,1412,826
20230630,121600,5817621366,1416,1415,1416,1415,200
20230630,121500,5817338266,1416,1415,1416,1412,820
20230630,121400,5816178500,1415,1415,1415,1415,1121
20230630,121300,5814592285,1415,1416,1416,1411,60
20230630,121200,5814507364,1416,1410,1417,1410,4876
20230630,121100,5807626763,1411,1414,1414,1410,123
20230630,121000,5807453206,1411,1411,1411,1411,50
20230630,120900,5807382656,1410,1412,1417,1410,6331
20230630,120800,5798447582,1412,1414,1414,1412,2376
20230630,120700,5795090427,1413,1413,1413,1413,451
20230630,120600,5794453164,1413,1413,1413,1413,1000
20230630,120500,5793040164,1413,1413,1413,1413,0
20230630,120400,5793040164,1413,1418,1418,1412,1144
20230630,120300,5791423106,1418,1411,1418,1411,48
20230630,120200,5791355371,1418,1411,1418,1411,1437
20230630,120100,5789327757,1411,1412,1419,1411,668
20230630,120000,5788384841,1419,1419,1419,1419,6
20230630,115900,5788376327,1411,1418,1419,1411,3636
20230630,115800,5783234382,1418,1418,1420,1417,295
20230630,115700,5782815959,1419,1421,1421,1418,2595
20230630,115600,5779133976,1421,1420,1421,1420,10873
20230630,115500,5763688615,1424,1420,1424,1420,889
20230630,115400,5762424679,1420,1420,1420,1418,1403
20230630,115300,5760432427,1420,1420,1420,1420,472
20230630,115200,5759762187,1417,1412,1417,1412,1729
20230630,115100,5757313614,1412,1413,1417,1410,5067
20230630,115000,5750162484,1413,1417,1423,1413,32664
20230630,114900,5703891742,1416,1425,1425,1416,3240
20230630,114800,5699283681,1425,1427,1427,1425,51
20230630,114700,5699210906,1428,1427,1428,1423,683
20230630,114600,5698236776,1424,1426,1428,1424,281
20230630,114500,5697836213,1426,1427,1428,1426,4276
20230630,114400,5691738333,1428,1432,1433,1428,4434
20230630,114300,5685399937,1432,1428,1432,1428,192
20230630,114200,5685125231,1427,1428,1428,1426,2274
20230630,114100,5681878190,1430,1432,1433,1428,1111
20230630,114000,5680290156,1435,1426,1435,1425,9671
20230630,113900,5666441509,1426,1432,1437,1424,1622
20230630,113800,5664118262,1423,1418,1437,1418,11708
20230630,113700,5647393913,1417,1419,1419,1417,2514
20230630,113600,5643827167,1419,1418,1419,1418,1043
20230630,113500,5642347192,1418,1416,1419,1416,1868
20230630,113400,5639699661,1416,1412,1416,1410,6656
20230630,113300,5630292829,1412,1414,1414,1412,4425
20230630,113200,5624043808,1412,1413,1413,1411,4069
20230630,113100,5618300140,1413,1414,1415,1413,7244
20230630,113000,5608053188,1415,1415,1415,1410,3086
20230630,112900,5603697619,1413,1409,1413,1408,4878
20230630,112800,5596819552,1408,1408,1408,1407,23140
20230630,112700,5564242294,1408,1409,1409,1405,3191
20230630,112600,5559753170,1410,1411,1411,1409,4796
20230630,112500,5552991390,1411,1404,1415,1404,10580
20230630,112400,5538057911,1410,1414,1415,1401,41359
20230630,112300,5479920789,1415,1413,1415,1413,4607
20230630,112200,5473409884,1416,1414,1416,1413,4583
20230630,112100,5466928115,1416,1417,1417,1415,710
20230630,112000,5465923448,1418,1416,1418,1415,907
20230630,111900,5464638371,1416,1414,1416,1414,74
20230630,111800,5464533589,1416,1416,1417,1416,4049
20230630,111700,5458797792,1412,1412,1416,1412,3620
20230630,111600,5453685938,1412,1414,1415,1410,11458
20230630,111500,5437505631,1410,1412,1415,1409,10089
20230630,111400,5423275756,1410,1412,1415,1410,8915
20230630,111300,5410678995,1412,1412,1412,1410,3628
20230630,111200,5405561474,1411,1418,1418,1411,10381
20230630,111100,5390884664,1418,1414,1418,1414,6303
20230630,111000,5381961505,1414,1418,1418,1414,1502
20230630,110900,5379834049,1418,1411,1418,1410,13974
20230630,110800,5360126124,1419,1416,1419,1411,24011
20230630,110700,5326190735,1416,1419,1421,1416,6652
20230630,110600,5316762714,1419,1425,1425,1419,5205
20230630,110500,5309362195,1425,1424,1429,1424,2002
20230630,110400,5306510338,1428,1419,1429,1419,9671
20230630,110300,5292709412,1418,1419,1425,1416,24352
20230630,110200,5258173509,1420,1424,1424,1419,14459
20230630,110100,5237622918,1423,1424,1425,1422,9455
20230630,110000,5224167910,1424,1429,1429,1424,1719
20230630,105900,5221717229,1429,1424,1430,1421,4580
20230630,105800,5215206008,1422,1429,1429,1422,1942
20230630,105700,5212440204,1423,1435,1435,1423,22187
20230630,105600,5180775870,1435,1428,1435,1428,5348
20230630,105500,5173120955,1429,1429,1430,1427,1644
20230630,105400,5170773666,1430,1429,1430,1426,10123
20230630,105300,5156328318,1427,1427,1430,1425,9655
20230630,105200,5142541838,1427,1422,1428,1413,35339
20230630,105100,5092347157,1420,1433,1434,1420,29558
20230630,105000,5050124482,1433,1443,1443,1433,14607
20230630,104900,5029137149,1438,1444,1444,1438,11289
20230630,104800,5012897209,1441,1444,1444,1441,478
20230630,104700,5012207577,1444,1443,1444,1438,2298
20230630,104600,5008896360,1443,1446,1446,1436,22206
20230630,104500,4976916849,1446,1445,1448,1443,12409
20230630,104400,4958982766,1448,1452,1452,1444,8439
20230630,104300,4946785353,1444,1447,1453,1442,12206
20230630,104200,4929176360,1447,1453,1458,1447,26363
20230630,104100,4890924423,1454,1463,1463,1454,8953
20230630,104000,4877891714,1463,1464,1465,1458,6132
20230630,103900,4868926372,1464,1464,1464,1464,40
20230630,103800,4868867812,1462,1458,1465,1456,7426
20230630,103700,4858047984,1465,1460,1465,1458,8034
20230630,103600,4846316442,1460,1465,1465,1460,5410
20230630,103500,4838412461,1465,1467,1468,1463,4147
20230630,103400,4832337683,1468,1470,1470,1461,1152
20230630,103300,4830651529,1472,1464,1472,1462,21204
20230630,103200,4799572698,1464,1462,1464,1461,4044
20230630,103100,4793659932,1461,1462,1462,1461,425
20230630,103000,4793038607,1462,1457,1462,1457,2953
20230630,102900,4788733061,1458,1465,1465,1458,12523
20230630,102800,4770451524,1465,1464,1465,1460,2175
20230630,102700,4767271798,1464,1467,1467,1461,6881
20230630,102600,4757199611,1467,1464,1469,1464,6067
20230630,102500,4748297250,1464,1463,1464,1461,1066
20230630,102400,4746738205,1463,1461,1463,1461,2915
20230630,102300,4742476549,1461,1453,1462,1453,16730
20230630,102200,4718129324,1452,1459,1459,1452,11678
20230630,102100,4701146408,1457,1462,1462,1457,7913
20230630,102000,4689604450,1462,1462,1464,1462,1944
20230630,101900,4686761451,1462,1464,1465,1460,10089
20230630,101800,4672014675,1464,1464,1464,1462,2061
20230630,101700,4668999053,1465,1462,1469,1461,25386
20230630,101600,4631813844,1461,1457,1464,1457,23772
20230630,101500,4597034836,1457,1469,1471,1450,24654
20230630,101400,4560954148,1471,1480,1480,1463,28260
20230630,101300,4519417297,1480,1478,1480,1476,4828
20230630,101200,4512287495,1478,1477,1480,1476,4642
20230630,101100,4505425273,1477,1478,1478,1476,3263
20230630,101000,4500605930,1478,1476,1479,1468,2998
20230630,100900,4496183718,1476,1467,1476,1465,9999
20230630,100800,4481507610,1467,1479,1479,1466,75274
20230630,100700,4370846543,1479,1483,1485,1475,6926
20230630,100600,4360603610,1484,1479,1489,1474,34628
20230630,100500,4309422157,1489,1486,1489,1478,40857
20230630,100400,4248891861,1485,1484,1492,1482,12566
20230630,100300,4230226992,1486,1492,1495,1486,23828
20230630,100200,4194692878,1490,1487,1492,1487,12622
20230630,100100,4175894940,1487,1481,1490,1479,54177
20230630,100000,4095613805,1479,1505,1510,1478,62246
20230630,095900,4002731298,1505,1512,1516,1505,33227
20230630,095800,3952547698,1512,1523,1523,1512,26353
20230630,095700,3912557442,1520,1515,1527,1512,38288
20230630,095600,3854525498,1516,1528,1528,1515,19503
20230630,095500,3824922070,1522,1532,1532,1522,18490
20230630,095400,3796701971,1528,1518,1534,1517,10278
20230630,095300,3781013262,1517,1524,1528,1513,65067
20230630,095200,3682203891,1523,1524,1534,1518,32022
20230630,095100,3633499090,1528,1547,1548,1524,55922
20230630,095000,3547306876,1547,1537,1550,1537,41379
20230630,094900,3483349937,1537,1548,1552,1531,27080
20230630,094800,3441525579,1548,1530,1548,1522,56393
20230630,094700,3354934678,1530,1520,1532,1519,24704
20230630,094600,3317304189,1525,1534,1535,1519,41513
20230630,094500,3253896441,1534,1553,1553,1534,57660
20230630,094400,3165071761,1553,1553,1558,1544,183226
20230630,094300,2880620244,1552,1524,1558,1524,221959
20230630,094200,2537744513,1526,1516,1537,1512,60847
20230630,094100,2444726059,1515,1534,1534,1499,94915
20230630,094000,2301151177,1534,1525,1542,1517,182987
20230630,093900,2020168326,1525,1518,1525,1500,90350
20230630,093800,1883730166,1524,1490,1538,1484,203187
20230630,093700,1577912355,1492,1464,1492,1464,72034
20230630,093600,1471138667,1464,1463,1464,1457,10631
20230630,093500,1455602524,1464,1466,1466,1456,5279
20230630,093400,1447902648,1467,1470,1470,1462,13365
20230630,093300,1428356074,1471,1451,1480,1451,32715
20230630,093200,1380433658,1458,1453,1460,1450,19356
20230630,093100,1352275007,1447,1449,1452,1445,15208
20230630,093000,1330264176,1449,1444,1452,1440,23749
20230630,092900,1295903751,1444,1465,1467,1424,80930
20230630,092800,1178805362,1469,1464,1476,1462,55874
20230630,092700,1096797068,1461,1505,1510,1458,249603
20230630,092600,724227473,1500,1500,1500,1500,0
20230630,092500,724227473,1500,1500,1500,1500,0
20230630,092400,724227473,1500,1440,1500,1433,81463
20230630,092300,604962583,1430,1416,1440,1413,51112
20230630,092200,532222936,1415,1414,1415,1411,10400
20230630,092100,517523665,1414,1415,1415,1411,15488
20230630,092000,495630772,1413,1415,1416,1412,21875
20230630,091900,464702457,1413,1412,1417,1412,39357
20230630,091800,409014352,1412,1411,1417,1411,40848
20230630,091700,351289660,1410,1407,1410,1406,4099
20230630,091600,345516945,1407,1407,1407,1407,523
20230630,091500,344781084,1406,1406,1408,1405,2666
20230630,091400,341031312,1406,1404,1406,1402,8338
20230630,091300,329320158,1406,1408,1409,1404,5224
20230630,091200,321968540,1408,1408,1409,1406,6735
20230630,091100,312485337,1405,1415,1416,1405,17823
20230630,091000,287386201,1417,1404,1418,1404,16688
20230630,090900,263811893,1404,1402,1408,1399,15969
20230630,090800,241422740,1402,1415,1415,1402,17568
20230630,090700,216653476,1415,1398,1415,1398,15818
20230630,090600,194365966,1398,1391,1400,1391,13500
20230630,090500,175517822,1388,1383,1391,1383,5449
20230630,090400,167956973,1383,1393,1393,1382,3376
20230630,090300,163265645,1393,1380,1397,1380,7385
20230630,090200,153000849,1380,1379,1387,1379,11686
20230630,090100,136842828,1375,1363,1375,1354,11903
20230630,090000,120636009,1363,1364,1381,1363,87819