KissMeData/074430/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193400,684729321,1596,1596,1596,1596,6184
20230630,193300,684729321,1596,1596,1596,1596,0
20230630,193200,684729321,1596,1596,1596,1596,0
20230630,193100,684729321,1596,1596,1596,1596,0
20230630,193000,684729321,1596,1596,1596,1596,0
20230630,192900,684729321,1596,1596,1596,1596,0
20230630,192800,684729321,1596,1596,1596,1596,0
20230630,192700,684729321,1596,1596,1596,1596,0
20230630,192600,684729321,1596,1596,1596,1596,0
20230630,192500,684729321,1596,1596,1596,1596,0
20230630,192400,684729321,1596,1596,1596,1596,0
20230630,192300,684729321,1596,1596,1596,1596,0
20230630,192200,684729321,1596,1596,1596,1596,0
20230630,192100,684729321,1596,1596,1596,1596,0
20230630,192000,684729321,1596,1596,1596,1596,0
20230630,191900,684729321,1596,1596,1596,1596,0
20230630,191800,684729321,1596,1596,1596,1596,0
20230630,191700,684729321,1596,1596,1596,1596,0
20230630,191600,684729321,1596,1596,1596,1596,0
20230630,191500,684729321,1596,1596,1596,1596,0
20230630,191400,684729321,1596,1596,1596,1596,0
20230630,191300,684729321,1596,1596,1596,1596,0
20230630,191200,684729321,1596,1596,1596,1596,0
20230630,191100,684729321,1596,1596,1596,1596,0
20230630,191000,684729321,1596,1596,1596,1596,0
20230630,190900,684729321,1596,1596,1596,1596,0
20230630,190800,684729321,1596,1596,1596,1596,0
20230630,190700,684729321,1596,1596,1596,1596,0
20230630,190600,684729321,1596,1596,1596,1596,0
20230630,190500,684729321,1596,1596,1596,1596,0
20230630,190400,684729321,1596,1596,1596,1596,6184
20230630,190300,684729321,1596,1596,1596,1596,0
20230630,190200,684729321,1596,1596,1596,1596,0
20230630,190100,684729321,1596,1596,1596,1596,0
20230630,190000,684729321,1596,1596,1596,1596,0
20230630,185900,684729321,1596,1596,1596,1596,0
20230630,185800,684729321,1596,1596,1596,1596,0
20230630,185700,684729321,1596,1596,1596,1596,0
20230630,185600,684729321,1596,1596,1596,1596,0
20230630,185500,684729321,1596,1596,1596,1596,0
20230630,185400,684729321,1596,1596,1596,1596,0
20230630,185300,684729321,1596,1596,1596,1596,0
20230630,185200,684729321,1596,1596,1596,1596,0
20230630,185100,684729321,1596,1596,1596,1596,0
20230630,185000,684729321,1596,1596,1596,1596,0
20230630,184900,684729321,1596,1596,1596,1596,0
20230630,184800,684729321,1596,1596,1596,1596,0
20230630,184700,684729321,1596,1596,1596,1596,0
20230630,184600,684729321,1596,1596,1596,1596,0
20230630,184500,684729321,1596,1596,1596,1596,0
20230630,184400,684729321,1596,1596,1596,1596,0
20230630,184300,684729321,1596,1596,1596,1596,0
20230630,184200,684729321,1596,1596,1596,1596,0
20230630,184100,684729321,1596,1596,1596,1596,0
20230630,184000,684729321,1596,1596,1596,1596,0
20230630,183900,684729321,1596,1596,1596,1596,0
20230630,183800,684729321,1596,1596,1596,1596,0
20230630,183700,684729321,1596,1596,1596,1596,0
20230630,183600,684729321,1596,1596,1596,1596,0
20230630,183500,684729321,1596,1596,1596,1596,0
20230630,183400,684729321,1596,1596,1596,1596,6184
20230630,183300,684729321,1596,1596,1596,1596,0
20230630,183200,684729321,1596,1596,1596,1596,0
20230630,183100,684729321,1596,1596,1596,1596,0
20230630,183000,684729321,1596,1596,1596,1596,0
20230630,182900,684729321,1596,1596,1596,1596,0
20230630,182800,684729321,1596,1596,1596,1596,0
20230630,182700,684729321,1596,1596,1596,1596,0
20230630,182600,684729321,1596,1596,1596,1596,0
20230630,182500,684729321,1596,1596,1596,1596,0
20230630,182400,684729321,1596,1596,1596,1596,0
20230630,182300,684729321,1596,1596,1596,1596,0
20230630,182200,684729321,1596,1596,1596,1596,0
20230630,182100,684729321,1596,1596,1596,1596,0
20230630,182000,684729321,1596,1596,1596,1596,0
20230630,181900,684729321,1596,1596,1596,1596,0
20230630,181800,684729321,1596,1596,1596,1596,0
20230630,181700,684729321,1596,1596,1596,1596,0
20230630,181600,684729321,1596,1596,1596,1596,0
20230630,181500,684729321,1596,1596,1596,1596,0
20230630,181400,684729321,1596,1596,1596,1596,0
20230630,181300,684729321,1596,1596,1596,1596,0
20230630,181200,684729321,1596,1596,1596,1596,0
20230630,181100,684729321,1596,1596,1596,1596,0
20230630,181000,684729321,1596,1596,1596,1596,0
20230630,180900,684729321,1596,1596,1596,1596,0
20230630,180800,684729321,1596,1596,1596,1596,0
20230630,180700,684729321,1596,1596,1596,1596,0
20230630,180600,684729321,1596,1596,1596,1596,0
20230630,180500,684729321,1596,1596,1596,1596,0
20230630,180400,684729321,1596,1596,1596,1596,6184
20230630,180300,684729321,1596,1596,1596,1596,0
20230630,180200,684729321,1596,1596,1596,1596,0
20230630,180100,684729321,1596,1596,1596,1596,0
20230630,180000,684729321,1596,1596,1596,1596,0
20230630,175900,684729321,1596,1596,1596,1596,0
20230630,175800,684729321,1596,1596,1596,1596,0
20230630,175700,684729321,1596,1596,1596,1596,0
20230630,175600,684729321,1596,1596,1596,1596,0
20230630,175500,684729321,1596,1596,1596,1596,0
20230630,175400,684729321,1596,1596,1596,1596,0
20230630,175300,684729321,1596,1596,1596,1596,0
20230630,175200,684729321,1596,1596,1596,1596,0
20230630,175100,684729321,1596,1596,1596,1596,0
20230630,175000,684729321,1596,1596,1596,1596,0
20230630,174900,684729321,1596,1596,1596,1596,0
20230630,174800,684729321,1596,1596,1596,1596,0
20230630,174700,684729321,1596,1596,1596,1596,0
20230630,174600,684729321,1596,1596,1596,1596,0
20230630,174500,684729321,1596,1596,1596,1596,0
20230630,174400,684729321,1596,1596,1596,1596,0
20230630,174300,684729321,1596,1596,1596,1596,0
20230630,174200,684729321,1596,1596,1596,1596,0
20230630,174100,684729321,1596,1596,1596,1596,0
20230630,174000,684729321,1596,1596,1596,1596,0
20230630,173900,684729321,1596,1596,1596,1596,0
20230630,173800,684729321,1596,1596,1596,1596,0
20230630,173700,684729321,1596,1596,1596,1596,0
20230630,173600,684729321,1596,1596,1596,1596,0
20230630,173500,684729321,1596,1596,1596,1596,0
20230630,173400,684729321,1596,1596,1596,1596,6184
20230630,173300,684729321,1596,1596,1596,1596,0
20230630,173200,684729321,1596,1596,1596,1596,0
20230630,173100,684729321,1596,1596,1596,1596,0
20230630,173000,684729321,1596,1596,1596,1596,0
20230630,172900,684729321,1596,1596,1596,1596,0
20230630,172800,684729321,1596,1596,1596,1596,0
20230630,172700,684729321,1596,1596,1596,1596,0
20230630,172600,684729321,1596,1596,1596,1596,0
20230630,172500,684729321,1596,1596,1596,1596,0
20230630,172400,684729321,1596,1596,1596,1596,0
20230630,172300,684729321,1596,1596,1596,1596,0
20230630,172200,684729321,1596,1596,1596,1596,0
20230630,172100,684729321,1596,1596,1596,1596,0
20230630,172000,684729321,1596,1596,1596,1596,0
20230630,171900,684729321,1596,1596,1596,1596,0
20230630,171800,684729321,1596,1596,1596,1596,0
20230630,171700,684729321,1596,1596,1596,1596,0
20230630,171600,684729321,1596,1596,1596,1596,0
20230630,171500,684729321,1596,1596,1596,1596,0
20230630,171400,684729321,1596,1596,1596,1596,0
20230630,171300,684729321,1596,1596,1596,1596,0
20230630,171200,684729321,1596,1596,1596,1596,0
20230630,171100,684729321,1596,1596,1596,1596,0
20230630,171000,684729321,1596,1596,1596,1596,0
20230630,170900,684729321,1596,1596,1596,1596,0
20230630,170800,684729321,1596,1596,1596,1596,0
20230630,170700,684729321,1596,1596,1596,1596,0
20230630,170600,684729321,1596,1596,1596,1596,0
20230630,170500,684729321,1596,1596,1596,1596,0
20230630,170400,684729321,1596,1596,1596,1596,6184
20230630,170300,684729321,1596,1596,1596,1596,0
20230630,170200,684729321,1596,1596,1596,1596,0
20230630,170100,684729321,1596,1596,1596,1596,0
20230630,170000,684729321,1596,1596,1596,1596,0
20230630,165900,684729321,1596,1596,1596,1596,0
20230630,165800,684729321,1596,1596,1596,1596,0
20230630,165700,684729321,1596,1596,1596,1596,0
20230630,165600,684729321,1596,1596,1596,1596,0
20230630,165500,684729321,1596,1596,1596,1596,0
20230630,165400,684729321,1596,1596,1596,1596,0
20230630,165300,684729321,1596,1596,1596,1596,0
20230630,165200,684729321,1596,1596,1596,1596,0
20230630,165100,684729321,1596,1596,1596,1596,0
20230630,165000,684729321,1596,1596,1596,1596,0
20230630,164900,684729321,1596,1596,1596,1596,0
20230630,164800,684729321,1596,1596,1596,1596,0
20230630,164700,684729321,1596,1596,1596,1596,0
20230630,164600,684729321,1596,1596,1596,1596,0
20230630,164500,684729321,1596,1596,1596,1596,0
20230630,164400,684729321,1596,1596,1596,1596,0
20230630,164300,684729321,1596,1596,1596,1596,0
20230630,164200,684729321,1596,1596,1596,1596,0
20230630,164100,684729321,1596,1596,1596,1596,0
20230630,164000,684729321,1596,1596,1596,1596,0
20230630,163900,684729321,1596,1596,1596,1596,0
20230630,163800,684729321,1596,1596,1596,1596,0
20230630,163700,684729321,1596,1596,1596,1596,0
20230630,163600,684729321,1596,1596,1596,1596,0
20230630,163500,684729321,1596,1596,1596,1596,0
20230630,163400,684729321,1596,1596,1596,1596,6184
20230630,163300,684729321,1596,1596,1596,1596,0
20230630,163200,684729321,1596,1596,1596,1596,0
20230630,163100,684729321,1596,1596,1596,1596,0
20230630,163000,684729321,1596,1596,1596,1596,0
20230630,162900,684729321,1596,1596,1596,1596,0
20230630,162800,684729321,1596,1596,1596,1596,0
20230630,162700,684729321,1596,1596,1596,1596,0
20230630,162600,684729321,1596,1596,1596,1596,0
20230630,162500,684729321,1596,1596,1596,1596,0
20230630,162400,684729321,1596,1596,1596,1596,0
20230630,162300,684729321,1596,1596,1596,1596,0
20230630,162200,684729321,1596,1596,1596,1596,0
20230630,162100,684729321,1596,1596,1596,1596,0
20230630,162000,684729321,1596,1596,1596,1596,0
20230630,161900,684729321,1596,1596,1596,1596,0
20230630,161800,684729321,1596,1596,1596,1596,0
20230630,161700,684729321,1596,1596,1596,1596,0
20230630,161600,684729321,1596,1596,1596,1596,0
20230630,161500,684729321,1596,1596,1596,1596,0
20230630,161400,684729321,1596,1596,1596,1596,0
20230630,161300,684729321,1596,1596,1596,1596,0
20230630,161200,684729321,1596,1596,1596,1596,0
20230630,161100,684729321,1596,1596,1596,1596,0
20230630,161000,684729321,1596,1596,1596,1596,0
20230630,160900,684729321,1596,1596,1596,1596,0
20230630,160800,684729321,1596,1596,1596,1596,0
20230630,160700,684729321,1596,1596,1596,1596,0
20230630,160600,684729321,1596,1596,1596,1596,0
20230630,160500,684729321,1596,1596,1596,1596,0
20230630,160400,684729321,1596,1596,1596,1596,6184
20230630,160300,684729321,1596,1596,1596,1596,0
20230630,160200,684729321,1596,1596,1596,1596,0
20230630,160100,684729321,1596,1596,1596,1596,0
20230630,160000,684729321,1596,1596,1596,1596,0
20230630,155900,684729321,1596,1596,1596,1596,0
20230630,155800,684729321,1596,1596,1596,1596,0
20230630,155700,684729321,1596,1596,1596,1596,0
20230630,155600,684729321,1596,1596,1596,1596,0
20230630,155500,684729321,1596,1596,1596,1596,0
20230630,155400,684729321,1596,1596,1596,1596,0
20230630,155300,684729321,1596,1596,1596,1596,0
20230630,155200,684729321,1596,1596,1596,1596,0
20230630,155100,684729321,1596,1596,1596,1596,0
20230630,155000,684729321,1596,1596,1596,1596,0
20230630,154900,684729321,1596,1596,1596,1596,0
20230630,154800,684729321,1596,1596,1596,1596,0
20230630,154700,684729321,1596,1596,1596,1596,0
20230630,154600,684729321,1596,1596,1596,1596,0
20230630,154500,684729321,1596,1596,1596,1596,0
20230630,154400,684729321,1596,1596,1596,1596,0
20230630,154300,684729321,1596,1596,1596,1596,0
20230630,154200,684729321,1596,1596,1596,1596,0
20230630,154100,684729321,1596,1596,1596,1596,0
20230630,154000,684729321,1596,1596,1596,1596,0
20230630,153900,684729321,1596,1596,1596,1596,0
20230630,153800,684729321,1596,1596,1596,1596,0
20230630,153700,684729321,1596,1596,1596,1596,0
20230630,153600,684729321,1596,1596,1596,1596,0
20230630,153500,684729321,1596,1596,1596,1596,0
20230630,153400,684729321,1596,1596,1596,1596,6184
20230630,153300,684729321,1596,1596,1596,1596,0
20230630,153200,684729321,1596,1596,1596,1596,0
20230630,153100,684729321,1596,1596,1596,1596,0
20230630,153000,684729321,1596,1596,1596,1596,6184
20230630,152900,674859657,1598,1598,1598,1598,0
20230630,152800,674859657,1598,1598,1598,1598,0
20230630,152700,674859657,1598,1598,1598,1598,0
20230630,152600,674859657,1598,1598,1598,1598,0
20230630,152500,674859657,1598,1598,1598,1598,0
20230630,152400,674859657,1598,1598,1598,1598,0
20230630,152300,674859657,1598,1598,1598,1598,0
20230630,152200,674859657,1598,1598,1598,1598,0
20230630,152100,674859657,1598,1598,1598,1598,0
20230630,152000,674859657,1598,1598,1598,1598,0
20230630,151900,674859657,1598,1598,1598,1598,4
20230630,151800,674853265,1598,1599,1599,1598,106
20230630,151700,674683876,1599,1599,1599,1599,301
20230630,151600,674202577,1599,1599,1599,1599,887
20230630,151500,672784264,1599,1598,1599,1593,2018
20230630,151400,669566796,1599,1599,1599,1599,0
20230630,151300,669566796,1599,1599,1599,1599,0
20230630,151200,669566796,1599,1599,1599,1599,0
20230630,151100,669566796,1599,1599,1599,1599,207
20230630,151000,669235803,1598,1598,1598,1598,2
20230630,150900,669232607,1595,1595,1595,1595,0
20230630,150800,669232607,1595,1595,1595,1595,0
20230630,150700,669232607,1595,1595,1595,1595,0
20230630,150600,669232607,1595,1595,1595,1595,0
20230630,150500,669232607,1595,1595,1597,1595,251
20230630,150400,668832237,1595,1598,1598,1595,181
20230630,150300,668543512,1595,1599,1599,1595,838
20230630,150200,667205400,1599,1599,1599,1599,43
20230630,150100,667136643,1599,1599,1599,1599,3
20230630,150000,667131846,1597,1597,1597,1597,0
20230630,145900,667131846,1597,1598,1598,1597,10
20230630,145800,667115871,1599,1597,1599,1597,251
20230630,145700,666715020,1594,1596,1596,1593,53
20230630,145600,666630558,1593,1597,1597,1593,302
20230630,145500,666149134,1598,1598,1598,1598,0
20230630,145400,666149134,1598,1598,1598,1598,0
20230630,145300,666149134,1598,1598,1598,1598,5
20230630,145200,666141144,1597,1591,1597,1591,106
20230630,145100,665971868,1592,1593,1593,1592,9586
20230630,145000,650709212,1594,1597,1597,1594,4076
20230630,144900,644204033,1597,1599,1599,1597,5116
20230630,144800,636029721,1600,1603,1603,1600,8198
20230630,144700,622905634,1604,1605,1605,1604,11
20230630,144600,622887985,1606,1606,1606,1606,1
20230630,144500,622886379,1606,1606,1606,1606,0
20230630,144400,622886379,1606,1606,1606,1606,1
20230630,144300,622884773,1607,1607,1607,1607,0
20230630,144200,622884773,1607,1607,1607,1607,2
20230630,144100,622881559,1602,1606,1606,1602,3000
20230630,144000,618075295,1607,1607,1607,1607,0
20230630,143900,618075295,1607,1607,1607,1607,0
20230630,143800,618075295,1607,1607,1607,1607,0
20230630,143700,618075295,1607,1607,1607,1607,0
20230630,143600,618075295,1607,1607,1607,1607,0
20230630,143500,618075295,1607,1607,1607,1607,0
20230630,143400,618075295,1607,1607,1607,1607,1
20230630,143300,618073688,1608,1608,1608,1608,1
20230630,143200,618072080,1608,1608,1608,1608,0
20230630,143100,618072080,1608,1608,1608,1608,1
20230630,143000,618070472,1609,1609,1609,1609,1
20230630,142900,618068863,1603,1609,1609,1603,5623
20230630,142800,609050428,1607,1607,1607,1607,90
20230630,142700,608905798,1607,1607,1607,1607,0
20230630,142600,608905798,1607,1607,1607,1607,487
20230630,142500,608123189,1606,1606,1606,1606,0
20230630,142400,608123189,1606,1606,1606,1606,0
20230630,142300,608123189,1606,1606,1606,1606,2
20230630,142200,608119977,1605,1605,1605,1605,575
20230630,142100,607197102,1605,1605,1605,1605,1000
20230630,142000,605592102,1605,1605,1605,1605,1000
20230630,141900,603987102,1605,1604,1605,1604,151
20230630,141800,603744762,1604,1604,1604,1604,0
20230630,141700,603744762,1604,1605,1605,1604,2
20230630,141600,603741553,1605,1605,1605,1605,31
20230630,141500,603691798,1605,1605,1605,1605,1
20230630,141400,603690193,1605,1605,1605,1605,1
20230630,141300,603688588,1605,1605,1605,1605,0
20230630,141200,603688588,1605,1605,1605,1605,2
20230630,141100,603685378,1604,1604,1604,1604,236
20230630,141000,603306834,1604,1604,1604,1604,500
20230630,140900,602504834,1604,1604,1604,1604,2
20230630,140800,602501626,1603,1603,1603,1603,2968
20230630,140700,597743922,1603,1603,1603,1603,0
20230630,140600,597743922,1603,1603,1603,1603,0
20230630,140500,597743922,1603,1603,1603,1603,1
20230630,140400,597742319,1603,1603,1603,1603,2
20230630,140300,597739113,1603,1603,1603,1603,13
20230630,140200,597718274,1603,1604,1604,1603,715
20230630,140100,596572114,1604,1605,1605,1604,372
20230630,140000,595975389,1605,1605,1605,1605,0
20230630,135900,595975389,1605,1605,1605,1605,2
20230630,135800,595972179,1604,1604,1604,1604,211
20230630,135700,595633735,1603,1604,1604,1603,902
20230630,135600,594187827,1603,1603,1603,1603,62
20230630,135500,594088441,1604,1604,1604,1604,0
20230630,135400,594088441,1604,1604,1604,1604,1
20230630,135300,594086837,1604,1604,1604,1604,0
20230630,135200,594086837,1604,1604,1604,1604,0
20230630,135100,594086837,1604,1604,1604,1603,917
20230630,135000,592616882,1604,1603,1604,1603,73
20230630,134900,592499861,1604,1604,1604,1604,0
20230630,134800,592499861,1604,1604,1604,1604,0
20230630,134700,592499861,1604,1604,1604,1604,10
20230630,134600,592483821,1604,1604,1604,1604,1170
20230630,134500,590607141,1604,1604,1604,1604,30
20230630,134400,590559021,1605,1605,1605,1605,0
20230630,134300,590559021,1605,1605,1605,1605,0
20230630,134200,590559021,1605,1605,1605,1605,0
20230630,134100,590559021,1605,1605,1605,1605,2
20230630,134000,590555811,1605,1605,1605,1603,1020
20230630,133900,588918747,1604,1604,1604,1604,1
20230630,133800,588917143,1605,1605,1605,1605,0
20230630,133700,588917143,1605,1605,1605,1605,30
20230630,133600,588868993,1605,1605,1605,1605,1
20230630,133500,588867388,1606,1606,1606,1606,0
20230630,133400,588867388,1606,1606,1606,1606,31
20230630,133300,588817602,1607,1606,1607,1606,20
20230630,133200,588785464,1602,1606,1606,1602,177
20230630,133100,588501799,1605,1604,1605,1604,54
20230630,133000,588415174,1604,1604,1604,1602,1504
20230630,132900,586005695,1603,1603,1603,1603,109
20230630,132800,585830968,1603,1603,1603,1603,0
20230630,132700,585830968,1603,1603,1603,1603,0
20230630,132600,585830968,1603,1605,1605,1603,3
20230630,132500,585826156,1606,1606,1606,1606,1
20230630,132400,585824550,1607,1607,1607,1607,0
20230630,132300,585824550,1607,1607,1607,1607,0
20230630,132200,585824550,1607,1607,1607,1607,0
20230630,132100,585824550,1607,1607,1607,1607,0
20230630,132000,585824550,1607,1607,1607,1607,0
20230630,131900,585824550,1607,1608,1608,1607,31
20230630,131800,585774703,1608,1608,1608,1608,10
20230630,131700,585758623,1608,1608,1608,1608,50
20230630,131600,585678223,1608,1608,1608,1608,0
20230630,131500,585678223,1608,1608,1608,1608,70
20230630,131400,585565663,1609,1609,1609,1609,0
20230630,131300,585565663,1609,1609,1609,1609,0
20230630,131200,585565663,1609,1609,1609,1609,243
20230630,131100,585174676,1602,1602,1602,1602,0
20230630,131000,585174676,1602,1602,1602,1602,0
20230630,130900,585174676,1602,1602,1602,1602,0
20230630,130800,585174676,1602,1606,1606,1602,10
20230630,130700,585158646,1602,1607,1607,1602,1201
20230630,130600,583234629,1609,1609,1609,1609,0
20230630,130500,583234629,1609,1609,1609,1609,0
20230630,130400,583234629,1609,1609,1609,1609,2
20230630,130300,583231411,1609,1609,1609,1609,1
20230630,130200,583229802,1601,1602,1602,1601,6303
20230630,130100,573132438,1602,1602,1602,1602,120
20230630,130000,572940198,1602,1604,1604,1602,188
20230630,125900,572639019,1606,1606,1606,1606,2
20230630,125800,572635807,1602,1605,1605,1602,4145
20230630,125700,565995203,1606,1606,1606,1606,1
20230630,125600,565993597,1609,1609,1609,1609,0
20230630,125500,565993597,1609,1609,1609,1609,0
20230630,125400,565993597,1609,1609,1609,1609,30
20230630,125300,565945327,1609,1609,1609,1609,100
20230630,125200,565784427,1609,1609,1609,1609,0
20230630,125100,565784427,1609,1609,1609,1609,20
20230630,125000,565752247,1609,1609,1609,1609,10
20230630,124900,565736157,1604,1607,1607,1604,198
20230630,124800,565418372,1605,1605,1605,1605,0
20230630,124700,565418372,1605,1605,1605,1605,0
20230630,124600,565418372,1605,1605,1605,1605,1
20230630,124500,565416767,1605,1606,1606,1605,37
20230630,124400,565357381,1604,1604,1604,1604,206
20230630,124300,565026957,1604,1608,1608,1604,37
20230630,124200,564967594,1609,1609,1609,1609,0
20230630,124100,564967594,1609,1609,1609,1609,0
20230630,124000,564967594,1609,1609,1609,1609,0
20230630,123900,564967594,1609,1609,1609,1609,0
20230630,123800,564967594,1609,1609,1609,1609,3
20230630,123700,564962767,1609,1609,1609,1609,1
20230630,123600,564961158,1610,1610,1610,1610,26
20230630,123500,564919298,1610,1610,1610,1610,0
20230630,123400,564919298,1610,1603,1610,1603,2970
20230630,123300,560158381,1603,1607,1607,1602,6079
20230630,123200,550413152,1606,1607,1607,1606,19
20230630,123100,550382635,1608,1608,1608,1608,0
20230630,123000,550382635,1608,1608,1608,1608,630
20230630,122900,549369595,1608,1608,1608,1608,0
20230630,122800,549369595,1608,1608,1608,1608,6
20230630,122700,549359947,1609,1609,1609,1609,0
20230630,122600,549359947,1609,1609,1609,1609,0
20230630,122500,549359947,1609,1609,1609,1609,2
20230630,122400,549356729,1607,1609,1609,1607,1506
20230630,122300,546936175,1609,1607,1609,1607,254
20230630,122200,546527993,1608,1609,1609,1608,571
20230630,122100,545609823,1608,1608,1608,1608,0
20230630,122000,545609823,1608,1608,1608,1608,0
20230630,121900,545609823,1608,1608,1608,1608,0
20230630,121800,545609823,1608,1608,1608,1608,0
20230630,121700,545609823,1608,1609,1609,1608,17
20230630,121600,545582485,1608,1608,1608,1608,311
20230630,121500,545082397,1608,1608,1608,1608,2
20230630,121400,545079181,1609,1608,1609,1608,5
20230630,121300,545071139,1608,1608,1608,1608,103
20230630,121200,544905515,1607,1607,1607,1607,0
20230630,121100,544905515,1607,1608,1608,1607,2
20230630,121000,544902300,1607,1607,1607,1607,5
20230630,120900,544894265,1607,1609,1609,1607,731
20230630,120800,543718345,1609,1609,1609,1609,0
20230630,120700,543718345,1609,1609,1609,1609,301
20230630,120600,543234036,1610,1610,1610,1610,0
20230630,120500,543234036,1610,1610,1610,1610,0
20230630,120400,543234036,1610,1610,1610,1610,0
20230630,120300,543234036,1610,1610,1610,1610,0
20230630,120200,543234036,1610,1610,1610,1610,0
20230630,120100,543234036,1610,1610,1610,1610,2
20230630,120000,543230816,1611,1611,1611,1611,1
20230630,115900,543229205,1612,1612,1612,1612,0
20230630,115800,543229205,1612,1612,1612,1612,2
20230630,115700,543225981,1609,1609,1609,1609,0
20230630,115600,543225981,1609,1609,1609,1609,0
20230630,115500,543225981,1609,1609,1609,1609,0
20230630,115400,543225981,1609,1609,1609,1609,128
20230630,115300,543020029,1609,1610,1610,1609,2
20230630,115200,543016810,1611,1613,1614,1611,807
20230630,115100,541715243,1611,1611,1611,1611,4
20230630,115000,541708799,1611,1611,1611,1611,96
20230630,114900,541554143,1609,1611,1611,1609,15
20230630,114800,541530005,1609,1609,1609,1609,0
20230630,114700,541530005,1609,1610,1613,1609,36
20230630,114600,541472043,1610,1613,1613,1610,208
20230630,114500,541137117,1614,1614,1614,1614,5
20230630,114400,541129047,1614,1614,1614,1614,0
20230630,114300,541129047,1614,1614,1614,1614,34
20230630,114200,541074171,1614,1614,1614,1614,1
20230630,114100,541072557,1614,1614,1614,1614,0
20230630,114000,541072557,1614,1614,1614,1614,0
20230630,113900,541072557,1614,1614,1614,1614,0
20230630,113800,541072557,1614,1614,1614,1614,0
20230630,113700,541072557,1614,1608,1614,1608,1614
20230630,113600,538477239,1608,1608,1608,1608,0
20230630,113500,538477239,1608,1608,1608,1608,0
20230630,113400,538477239,1608,1608,1608,1608,1
20230630,113300,538475631,1605,1605,1605,1605,0
20230630,113200,538475631,1605,1605,1605,1605,0
20230630,113100,538475631,1605,1605,1605,1605,0
20230630,113000,538475631,1605,1605,1605,1605,0
20230630,112900,538475631,1605,1605,1605,1605,0
20230630,112800,538475631,1605,1606,1606,1605,1088
20230630,112700,536729389,1607,1607,1607,1607,1
20230630,112600,536727782,1605,1606,1606,1605,109
20230630,112500,536552835,1607,1607,1607,1607,566
20230630,112400,535643273,1607,1607,1607,1607,49
20230630,112300,535564530,1607,1607,1607,1607,0
20230630,112200,535564530,1607,1607,1607,1607,0
20230630,112100,535564530,1607,1607,1607,1607,0
20230630,112000,535564530,1607,1607,1607,1607,931
20230630,111900,534068413,1607,1607,1607,1607,3
20230630,111800,534063592,1605,1606,1606,1605,602
20230630,111700,533097375,1607,1608,1608,1607,109
20230630,111600,532922107,1608,1609,1609,1608,330
20230630,111500,532391262,1610,1611,1611,1610,25
20230630,111400,532351011,1610,1611,1611,1610,100
20230630,111300,532190010,1611,1611,1611,1611,213
20230630,111200,531846867,1611,1613,1613,1611,208
20230630,111100,531511473,1612,1612,1612,1612,1
20230630,111000,531509861,1613,1613,1613,1613,0
20230630,110900,531509861,1613,1613,1613,1613,20
20230630,110800,531477601,1613,1613,1613,1613,0
20230630,110700,531477601,1613,1613,1613,1613,0
20230630,110600,531477601,1613,1613,1613,1613,0
20230630,110500,531477601,1613,1613,1613,1613,596
20230630,110400,530516253,1613,1613,1613,1613,0
20230630,110300,530516253,1613,1613,1613,1613,0
20230630,110200,530516253,1613,1613,1613,1613,0
20230630,110100,530516253,1613,1613,1613,1613,0
20230630,110000,530516253,1613,1613,1613,1613,0
20230630,105900,530516253,1613,1613,1613,1613,2
20230630,105800,530513027,1606,1606,1606,1606,0
20230630,105700,530513027,1606,1607,1613,1606,7410
20230630,105600,518607854,1613,1606,1613,1606,492
20230630,105500,517817320,1606,1611,1611,1606,1879
20230630,105400,514797354,1612,1612,1613,1612,169
20230630,105300,514524924,1612,1615,1615,1611,338
20230630,105200,513980056,1616,1616,1616,1616,0
20230630,105100,513980056,1616,1616,1616,1616,92
20230630,105000,513831384,1616,1616,1616,1616,0
20230630,104900,513831384,1616,1616,1616,1616,2
20230630,104800,513828152,1612,1616,1616,1612,1304
20230630,104700,511726081,1616,1615,1616,1615,450
20230630,104600,510998897,1615,1614,1615,1612,1872
20230630,104500,507981223,1615,1610,1615,1610,928
20230630,104400,506485354,1610,1612,1612,1610,5
20230630,104300,506477300,1612,1613,1613,1612,105
20230630,104200,506307936,1614,1614,1614,1614,62
20230630,104100,506207868,1614,1615,1615,1614,195
20230630,104000,505893136,1614,1614,1614,1614,131
20230630,103900,505681702,1613,1614,1614,1613,238
20230630,103800,505297770,1613,1612,1613,1612,276
20230630,103700,504852828,1612,1612,1612,1612,2
20230630,103600,504849604,1608,1608,1608,1608,0
20230630,103500,504849604,1608,1611,1611,1608,9
20230630,103400,504835118,1612,1612,1612,1612,3
20230630,103300,504830282,1607,1615,1615,1607,11
20230630,103200,504812585,1609,1609,1610,1609,4319
20230630,103100,497862914,1609,1608,1609,1605,1930
20230630,103000,494759500,1608,1610,1610,1608,3633
20230630,102900,488913011,1610,1610,1616,1609,1084
20230630,102800,487167400,1610,1614,1616,1610,11187
20230630,102700,469143598,1614,1617,1617,1614,4746
20230630,102600,461481591,1618,1619,1619,1618,124
20230630,102500,461280837,1619,1622,1623,1619,320
20230630,102400,460762345,1622,1622,1622,1622,6360
20230630,102300,450446425,1623,1621,1623,1615,1616
20230630,102200,447833930,1622,1621,1622,1621,90
20230630,102100,447687952,1618,1618,1618,1618,719
20230630,102000,446524610,1618,1624,1624,1618,9
20230630,101900,446510000,1617,1623,1623,1616,1273
20230630,101800,444448113,1623,1623,1623,1623,282
20230630,101700,443990427,1623,1616,1623,1616,1541
20230630,101600,441496209,1615,1616,1616,1615,56
20230630,101500,441405759,1616,1616,1616,1616,2
20230630,101400,441402527,1615,1616,1616,1615,2244
20230630,101300,437777351,1616,1623,1623,1616,233
20230630,101200,437400683,1623,1615,1623,1614,5520
20230630,101100,428459820,1615,1612,1615,1612,896
20230630,101000,427015168,1612,1615,1615,1612,777
20230630,100900,425761813,1616,1618,1618,1616,2375
20230630,100800,421923587,1612,1619,1620,1611,2167
20230630,100700,418418534,1610,1613,1620,1610,15190
20230630,100600,393915017,1613,1616,1616,1613,3436
20230630,100500,388369878,1616,1617,1619,1616,2087
20230630,100400,384997219,1617,1621,1621,1617,6970
20230630,100300,373720252,1618,1626,1626,1618,11589
20230630,100200,354946869,1628,1639,1640,1613,18705
20230630,100100,324565581,1639,1640,1652,1632,47439
20230630,100000,246922394,1641,1616,1675,1616,110170
20230630,095900,65043834,1615,1603,1615,1603,4541
20230630,095800,57739025,1605,1593,1605,1593,8345
20230630,095700,44398704,1593,1582,1593,1582,15884
20230630,095600,19182097,1582,1582,1582,1582,30
20230630,095500,19134637,1576,1576,1576,1576,0
20230630,095400,19134637,1576,1580,1580,1576,500
20230630,095300,18345113,1582,1582,1582,1582,0
20230630,095200,18345113,1582,1582,1582,1582,0
20230630,095100,18345113,1582,1582,1582,1582,0
20230630,095000,18345113,1582,1581,1582,1581,501
20230630,094900,17552933,1581,1581,1581,1581,0
20230630,094800,17552933,1581,1581,1581,1581,0
20230630,094700,17552933,1581,1581,1581,1581,0
20230630,094600,17552933,1581,1581,1581,1581,0
20230630,094500,17552933,1581,1581,1581,1581,0
20230630,094400,17552933,1581,1581,1581,1581,0
20230630,094300,17552933,1581,1581,1581,1581,0
20230630,094200,17552933,1581,1581,1581,1581,0
20230630,094100,17552933,1581,1581,1581,1581,0
20230630,094000,17552933,1581,1581,1581,1581,0
20230630,093900,17552933,1581,1581,1581,1581,300
20230630,093800,17078633,1581,1581,1581,1581,6
20230630,093700,17069147,1581,1581,1581,1581,0
20230630,093600,17069147,1581,1581,1581,1581,2
20230630,093500,17065985,1574,1574,1574,1574,45
20230630,093400,16995155,1575,1575,1575,1575,5
20230630,093300,16987280,1582,1582,1582,1582,1
20230630,093200,16985698,1582,1582,1582,1582,1
20230630,093100,16984116,1574,1574,1574,1574,0
20230630,093000,16984116,1574,1574,1574,1574,100
20230630,092900,16826716,1575,1575,1575,1575,1335
20230630,092800,14724091,1575,1576,1576,1575,2710
20230630,092700,10455538,1576,1576,1576,1576,0
20230630,092600,10455538,1576,1576,1576,1576,0
20230630,092500,10455538,1576,1576,1576,1576,0
20230630,092400,10455538,1576,1576,1576,1576,3500
20230630,092300,4939538,1583,1583,1583,1583,1
20230630,092200,4937955,1583,1583,1583,1583,60
20230630,092100,4842975,1584,1584,1584,1584,1
20230630,092000,4841391,1576,1576,1576,1576,635
20230630,091900,3840631,1584,1584,1584,1584,2
20230630,091800,3837463,1575,1575,1575,1575,0
20230630,091700,3837463,1575,1575,1575,1575,0
20230630,091600,3837463,1575,1575,1575,1575,79
20230630,091500,3713038,1576,1577,1577,1576,40
20230630,091400,3649978,1577,1576,1577,1576,178
20230630,091300,3369430,1576,1577,1577,1576,189
20230630,091200,3071414,1578,1578,1578,1578,338
20230630,091100,2538050,1578,1578,1578,1578,22
20230630,091000,2503334,1580,1580,1580,1580,63
20230630,090900,2403794,1580,1580,1580,1580,10
20230630,090800,2387994,1585,1585,1585,1585,1
20230630,090700,2386409,1580,1580,1580,1580,0
20230630,090600,2386409,1580,1580,1580,1580,38
20230630,090500,2326369,1580,1580,1580,1580,0
20230630,090400,2326369,1580,1581,1581,1580,1400
20230630,090300,113927,1586,1586,1586,1586,0
20230630,090200,113927,1586,1586,1586,1586,0
20230630,090100,113927,1586,1586,1586,1586,19
20230630,090000,83793,1581,1581,1581,1581,53