KissMeData/079950/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193600,124213583,1642,1642,1642,1642,781
20230630,193500,124213583,1642,1642,1642,1642,0
20230630,193400,124213583,1642,1642,1642,1642,0
20230630,193300,124213583,1642,1642,1642,1642,0
20230630,193200,124213583,1642,1642,1642,1642,0
20230630,193100,124213583,1642,1642,1642,1642,0
20230630,193000,124213583,1642,1642,1642,1642,0
20230630,192900,124213583,1642,1642,1642,1642,0
20230630,192800,124213583,1642,1642,1642,1642,0
20230630,192700,124213583,1642,1642,1642,1642,0
20230630,192600,124213583,1642,1642,1642,1642,0
20230630,192500,124213583,1642,1642,1642,1642,0
20230630,192400,124213583,1642,1642,1642,1642,0
20230630,192300,124213583,1642,1642,1642,1642,0
20230630,192200,124213583,1642,1642,1642,1642,0
20230630,192100,124213583,1642,1642,1642,1642,0
20230630,192000,124213583,1642,1642,1642,1642,0
20230630,191900,124213583,1642,1642,1642,1642,0
20230630,191800,124213583,1642,1642,1642,1642,0
20230630,191700,124213583,1642,1642,1642,1642,0
20230630,191600,124213583,1642,1642,1642,1642,0
20230630,191500,124213583,1642,1642,1642,1642,0
20230630,191400,124213583,1642,1642,1642,1642,0
20230630,191300,124213583,1642,1642,1642,1642,0
20230630,191200,124213583,1642,1642,1642,1642,0
20230630,191100,124213583,1642,1642,1642,1642,0
20230630,191000,124213583,1642,1642,1642,1642,0
20230630,190900,124213583,1642,1642,1642,1642,0
20230630,190800,124213583,1642,1642,1642,1642,0
20230630,190700,124213583,1642,1642,1642,1642,0
20230630,190600,124213583,1642,1642,1642,1642,781
20230630,190500,124213583,1642,1642,1642,1642,0
20230630,190400,124213583,1642,1642,1642,1642,0
20230630,190300,124213583,1642,1642,1642,1642,0
20230630,190200,124213583,1642,1642,1642,1642,0
20230630,190100,124213583,1642,1642,1642,1642,0
20230630,190000,124213583,1642,1642,1642,1642,0
20230630,185900,124213583,1642,1642,1642,1642,0
20230630,185800,124213583,1642,1642,1642,1642,0
20230630,185700,124213583,1642,1642,1642,1642,0
20230630,185600,124213583,1642,1642,1642,1642,0
20230630,185500,124213583,1642,1642,1642,1642,0
20230630,185400,124213583,1642,1642,1642,1642,0
20230630,185300,124213583,1642,1642,1642,1642,0
20230630,185200,124213583,1642,1642,1642,1642,0
20230630,185100,124213583,1642,1642,1642,1642,0
20230630,185000,124213583,1642,1642,1642,1642,0
20230630,184900,124213583,1642,1642,1642,1642,0
20230630,184800,124213583,1642,1642,1642,1642,0
20230630,184700,124213583,1642,1642,1642,1642,0
20230630,184600,124213583,1642,1642,1642,1642,0
20230630,184500,124213583,1642,1642,1642,1642,0
20230630,184400,124213583,1642,1642,1642,1642,0
20230630,184300,124213583,1642,1642,1642,1642,0
20230630,184200,124213583,1642,1642,1642,1642,0
20230630,184100,124213583,1642,1642,1642,1642,0
20230630,184000,124213583,1642,1642,1642,1642,0
20230630,183900,124213583,1642,1642,1642,1642,0
20230630,183800,124213583,1642,1642,1642,1642,0
20230630,183700,124213583,1642,1642,1642,1642,0
20230630,183600,124213583,1642,1642,1642,1642,781
20230630,183500,124213583,1642,1642,1642,1642,0
20230630,183400,124213583,1642,1642,1642,1642,0
20230630,183300,124213583,1642,1642,1642,1642,0
20230630,183200,124213583,1642,1642,1642,1642,0
20230630,183100,124213583,1642,1642,1642,1642,0
20230630,183000,124213583,1642,1642,1642,1642,0
20230630,182900,124213583,1642,1642,1642,1642,0
20230630,182800,124213583,1642,1642,1642,1642,0
20230630,182700,124213583,1642,1642,1642,1642,0
20230630,182600,124213583,1642,1642,1642,1642,0
20230630,182500,124213583,1642,1642,1642,1642,0
20230630,182400,124213583,1642,1642,1642,1642,0
20230630,182300,124213583,1642,1642,1642,1642,0
20230630,182200,124213583,1642,1642,1642,1642,0
20230630,182100,124213583,1642,1642,1642,1642,0
20230630,182000,124213583,1642,1642,1642,1642,0
20230630,181900,124213583,1642,1642,1642,1642,0
20230630,181800,124213583,1642,1642,1642,1642,0
20230630,181700,124213583,1642,1642,1642,1642,0
20230630,181600,124213583,1642,1642,1642,1642,0
20230630,181500,124213583,1642,1642,1642,1642,0
20230630,181400,124213583,1642,1642,1642,1642,0
20230630,181300,124213583,1642,1642,1642,1642,0
20230630,181200,124213583,1642,1642,1642,1642,0
20230630,181100,124213583,1642,1642,1642,1642,0
20230630,181000,124213583,1642,1642,1642,1642,0
20230630,180900,124213583,1642,1642,1642,1642,0
20230630,180800,124213583,1642,1642,1642,1642,0
20230630,180700,124213583,1642,1642,1642,1642,0
20230630,180600,124213583,1642,1642,1642,1642,781
20230630,180500,124213583,1642,1642,1642,1642,0
20230630,180400,124213583,1642,1642,1642,1642,0
20230630,180300,124213583,1642,1642,1642,1642,0
20230630,180200,124213583,1642,1642,1642,1642,0
20230630,180100,124213583,1642,1642,1642,1642,0
20230630,180000,124213583,1642,1642,1642,1642,0
20230630,175900,124213583,1642,1642,1642,1642,0
20230630,175800,124213583,1642,1642,1642,1642,0
20230630,175700,124213583,1642,1642,1642,1642,0
20230630,175600,124213583,1642,1642,1642,1642,0
20230630,175500,124213583,1642,1642,1642,1642,0
20230630,175400,124213583,1642,1642,1642,1642,0
20230630,175300,124213583,1642,1642,1642,1642,0
20230630,175200,124213583,1642,1642,1642,1642,0
20230630,175100,124213583,1642,1642,1642,1642,0
20230630,175000,124213583,1642,1642,1642,1642,0
20230630,174900,124213583,1642,1642,1642,1642,0
20230630,174800,124213583,1642,1642,1642,1642,0
20230630,174700,124213583,1642,1642,1642,1642,0
20230630,174600,124213583,1642,1642,1642,1642,0
20230630,174500,124213583,1642,1642,1642,1642,0
20230630,174400,124213583,1642,1642,1642,1642,0
20230630,174300,124213583,1642,1642,1642,1642,0
20230630,174200,124213583,1642,1642,1642,1642,0
20230630,174100,124213583,1642,1642,1642,1642,0
20230630,174000,124213583,1642,1642,1642,1642,0
20230630,173900,124213583,1642,1642,1642,1642,0
20230630,173800,124213583,1642,1642,1642,1642,0
20230630,173700,124213583,1642,1642,1642,1642,0
20230630,173600,124213583,1642,1642,1642,1642,781
20230630,173500,124213583,1642,1642,1642,1642,0
20230630,173400,124213583,1642,1642,1642,1642,0
20230630,173300,124213583,1642,1642,1642,1642,0
20230630,173200,124213583,1642,1642,1642,1642,0
20230630,173100,124213583,1642,1642,1642,1642,0
20230630,173000,124213583,1642,1642,1642,1642,0
20230630,172900,124213583,1642,1642,1642,1642,0
20230630,172800,124213583,1642,1642,1642,1642,0
20230630,172700,124213583,1642,1642,1642,1642,0
20230630,172600,124213583,1642,1642,1642,1642,0
20230630,172500,124213583,1642,1642,1642,1642,0
20230630,172400,124213583,1642,1642,1642,1642,0
20230630,172300,124213583,1642,1642,1642,1642,0
20230630,172200,124213583,1642,1642,1642,1642,0
20230630,172100,124213583,1642,1642,1642,1642,0
20230630,172000,124213583,1642,1642,1642,1642,0
20230630,171900,124213583,1642,1642,1642,1642,0
20230630,171800,124213583,1642,1642,1642,1642,0
20230630,171700,124213583,1642,1642,1642,1642,0
20230630,171600,124213583,1642,1642,1642,1642,0
20230630,171500,124213583,1642,1642,1642,1642,0
20230630,171400,124213583,1642,1642,1642,1642,0
20230630,171300,124213583,1642,1642,1642,1642,0
20230630,171200,124213583,1642,1642,1642,1642,0
20230630,171100,124213583,1642,1642,1642,1642,0
20230630,171000,124213583,1642,1642,1642,1642,0
20230630,170900,124213583,1642,1642,1642,1642,0
20230630,170800,124213583,1642,1642,1642,1642,0
20230630,170700,124213583,1642,1642,1642,1642,0
20230630,170600,124213583,1642,1642,1642,1642,781
20230630,170500,124213583,1642,1642,1642,1642,0
20230630,170400,124213583,1642,1642,1642,1642,0
20230630,170300,124213583,1642,1642,1642,1642,0
20230630,170200,124213583,1642,1642,1642,1642,0
20230630,170100,124213583,1642,1642,1642,1642,0
20230630,170000,124213583,1642,1642,1642,1642,0
20230630,165900,124213583,1642,1642,1642,1642,0
20230630,165800,124213583,1642,1642,1642,1642,0
20230630,165700,124213583,1642,1642,1642,1642,0
20230630,165600,124213583,1642,1642,1642,1642,0
20230630,165500,124213583,1642,1642,1642,1642,0
20230630,165400,124213583,1642,1642,1642,1642,0
20230630,165300,124213583,1642,1642,1642,1642,0
20230630,165200,124213583,1642,1642,1642,1642,0
20230630,165100,124213583,1642,1642,1642,1642,0
20230630,165000,124213583,1642,1642,1642,1642,0
20230630,164900,124213583,1642,1642,1642,1642,0
20230630,164800,124213583,1642,1642,1642,1642,0
20230630,164700,124213583,1642,1642,1642,1642,0
20230630,164600,124213583,1642,1642,1642,1642,0
20230630,164500,124213583,1642,1642,1642,1642,0
20230630,164400,124213583,1642,1642,1642,1642,0
20230630,164300,124213583,1642,1642,1642,1642,0
20230630,164200,124213583,1642,1642,1642,1642,0
20230630,164100,124213583,1642,1642,1642,1642,0
20230630,164000,124213583,1642,1642,1642,1642,0
20230630,163900,124213583,1642,1642,1642,1642,0
20230630,163800,124213583,1642,1642,1642,1642,0
20230630,163700,124213583,1642,1642,1642,1642,0
20230630,163600,124213583,1642,1642,1642,1642,781
20230630,163500,124213583,1642,1642,1642,1642,0
20230630,163400,124213583,1642,1642,1642,1642,0
20230630,163300,124213583,1642,1642,1642,1642,0
20230630,163200,124213583,1642,1642,1642,1642,0
20230630,163100,124213583,1642,1642,1642,1642,0
20230630,163000,124213583,1642,1642,1642,1642,0
20230630,162900,124213583,1642,1642,1642,1642,0
20230630,162800,124213583,1642,1642,1642,1642,0
20230630,162700,124213583,1642,1642,1642,1642,0
20230630,162600,124213583,1642,1642,1642,1642,0
20230630,162500,124213583,1642,1642,1642,1642,0
20230630,162400,124213583,1642,1642,1642,1642,0
20230630,162300,124213583,1642,1642,1642,1642,0
20230630,162200,124213583,1642,1642,1642,1642,0
20230630,162100,124213583,1642,1642,1642,1642,0
20230630,162000,124213583,1642,1642,1642,1642,0
20230630,161900,124213583,1642,1642,1642,1642,0
20230630,161800,124213583,1642,1642,1642,1642,0
20230630,161700,124213583,1642,1642,1642,1642,0
20230630,161600,124213583,1642,1642,1642,1642,0
20230630,161500,124213583,1642,1642,1642,1642,0
20230630,161400,124213583,1642,1642,1642,1642,0
20230630,161300,124213583,1642,1642,1642,1642,0
20230630,161200,124213583,1642,1642,1642,1642,0
20230630,161100,124213583,1642,1642,1642,1642,0
20230630,161000,124213583,1642,1642,1642,1642,0
20230630,160900,124213583,1642,1642,1642,1642,0
20230630,160800,124213583,1642,1642,1642,1642,0
20230630,160700,124213583,1642,1642,1642,1642,0
20230630,160600,124213583,1642,1642,1642,1642,781
20230630,160500,124213583,1642,1642,1642,1642,0
20230630,160400,124213583,1642,1642,1642,1642,0
20230630,160300,124213583,1642,1642,1642,1642,0
20230630,160200,124213583,1642,1642,1642,1642,0
20230630,160100,124213583,1642,1642,1642,1642,0
20230630,160000,124213583,1642,1642,1642,1642,0
20230630,155900,124213583,1642,1642,1642,1642,0
20230630,155800,124213583,1642,1642,1642,1642,0
20230630,155700,124213583,1642,1642,1642,1642,0
20230630,155600,124213583,1642,1642,1642,1642,0
20230630,155500,124213583,1642,1642,1642,1642,0
20230630,155400,124213583,1642,1642,1642,1642,0
20230630,155300,124213583,1642,1642,1642,1642,0
20230630,155200,124213583,1642,1642,1642,1642,0
20230630,155100,124213583,1642,1642,1642,1642,0
20230630,155000,124213583,1642,1642,1642,1642,0
20230630,154900,124213583,1642,1642,1642,1642,0
20230630,154800,124213583,1642,1642,1642,1642,0
20230630,154700,124213583,1642,1642,1642,1642,0
20230630,154600,124213583,1642,1642,1642,1642,0
20230630,154500,124213583,1642,1642,1642,1642,0
20230630,154400,124213583,1642,1642,1642,1642,0
20230630,154300,124213583,1642,1642,1642,1642,0
20230630,154200,124213583,1642,1642,1642,1642,0
20230630,154100,124213583,1642,1642,1642,1642,0
20230630,154000,124213583,1642,1642,1642,1642,0
20230630,153900,124213583,1642,1642,1642,1642,0
20230630,153800,124213583,1642,1642,1642,1642,0
20230630,153700,124213583,1642,1642,1642,1642,0
20230630,153600,124213583,1642,1642,1642,1642,781
20230630,153500,124213583,1642,1642,1642,1642,0
20230630,153400,124213583,1642,1642,1642,1642,0
20230630,153300,124213583,1642,1642,1642,1642,0
20230630,153200,124213583,1642,1642,1642,1642,0
20230630,153100,124213583,1642,1642,1642,1642,0
20230630,153000,124213583,1642,1642,1642,1642,781
20230630,152900,122931181,1641,1641,1641,1641,0
20230630,152800,122931181,1641,1641,1641,1641,0
20230630,152700,122931181,1641,1641,1641,1641,0
20230630,152600,122931181,1641,1641,1641,1641,0
20230630,152500,122931181,1641,1641,1641,1641,0
20230630,152400,122931181,1641,1641,1641,1641,0
20230630,152300,122931181,1641,1641,1641,1641,0
20230630,152200,122931181,1641,1641,1641,1641,0
20230630,152100,122931181,1641,1641,1641,1641,0
20230630,152000,122931181,1641,1641,1641,1641,0
20230630,151900,122931181,1641,1641,1641,1641,8
20230630,151800,122918053,1641,1640,1641,1640,170
20230630,151700,122639156,1640,1640,1640,1640,0
20230630,151600,122639156,1640,1636,1640,1636,218
20230630,151500,122282504,1640,1640,1640,1640,0
20230630,151400,122282504,1640,1640,1640,1640,0
20230630,151300,122282504,1640,1640,1640,1640,0
20230630,151200,122282504,1640,1640,1640,1640,0
20230630,151100,122282504,1640,1640,1640,1640,1
20230630,151000,122280864,1638,1638,1638,1638,900
20230630,150900,120806664,1635,1635,1635,1635,0
20230630,150800,120806664,1635,1635,1635,1635,0
20230630,150700,120806664,1635,1634,1635,1634,930
20230630,150600,119286140,1634,1634,1635,1634,47
20230630,150500,119209332,1634,1634,1634,1634,158
20230630,150400,118951160,1634,1634,1634,1634,0
20230630,150300,118951160,1634,1634,1634,1634,250
20230630,150200,118542660,1634,1633,1634,1633,30
20230630,150100,118493642,1628,1628,1628,1628,7
20230630,150000,118482246,1628,1628,1628,1628,0
20230630,145900,118482246,1628,1628,1628,1628,0
20230630,145800,118482246,1628,1628,1628,1628,100
20230630,145700,118319446,1634,1634,1634,1634,2
20230630,145600,118316178,1634,1632,1634,1632,613
20230630,145500,117314966,1632,1632,1632,1632,0
20230630,145400,117314966,1632,1632,1632,1632,50
20230630,145300,117233366,1632,1632,1632,1632,0
20230630,145200,117233366,1632,1632,1632,1632,0
20230630,145100,117233366,1632,1632,1632,1632,0
20230630,145000,117233366,1632,1632,1632,1632,1
20230630,144900,117231734,1632,1632,1632,1632,0
20230630,144800,117231734,1632,1632,1632,1632,0
20230630,144700,117231734,1632,1632,1632,1632,0
20230630,144600,117231734,1632,1632,1632,1632,0
20230630,144500,117231734,1632,1632,1632,1632,0
20230630,144400,117231734,1632,1634,1634,1632,2
20230630,144300,117228468,1632,1632,1632,1632,1
20230630,144200,117226836,1625,1626,1626,1625,100
20230630,144100,117064328,1624,1624,1624,1624,100
20230630,144000,116901928,1625,1626,1626,1625,200
20230630,143900,116576852,1628,1628,1628,1628,0
20230630,143800,116576852,1628,1632,1632,1628,51
20230630,143700,116493820,1627,1626,1627,1625,70
20230630,143600,116379955,1627,1634,1634,1627,110
20230630,143500,116200505,1635,1635,1635,1635,0
20230630,143400,116200505,1635,1635,1635,1635,0
20230630,143300,116200505,1635,1635,1635,1635,0
20230630,143200,116200505,1635,1633,1635,1629,452
20230630,143100,115464143,1635,1635,1635,1635,0
20230630,143000,115464143,1635,1635,1635,1635,0
20230630,142900,115464143,1635,1635,1635,1635,0
20230630,142800,115464143,1635,1635,1635,1635,0
20230630,142700,115464143,1635,1635,1635,1635,3
20230630,142600,115459238,1635,1635,1635,1635,11
20230630,142500,115441253,1632,1632,1633,1632,1136
20230630,142400,113587231,1632,1635,1635,1632,67
20230630,142300,113477692,1635,1635,1635,1635,3
20230630,142200,113472787,1635,1639,1639,1635,4
20230630,142100,113466239,1639,1639,1639,1639,98
20230630,142000,113305617,1639,1639,1639,1639,1
20230630,141900,113303978,1639,1639,1639,1639,0
20230630,141800,113303978,1639,1639,1639,1639,17
20230630,141700,113276115,1636,1636,1636,1636,0
20230630,141600,113276115,1636,1636,1636,1636,0
20230630,141500,113276115,1636,1636,1636,1636,0
20230630,141400,113276115,1636,1637,1637,1636,6
20230630,141300,113266298,1636,1636,1636,1634,5
20230630,141200,113258122,1636,1636,1636,1636,20
20230630,141100,113225402,1636,1633,1636,1633,5
20230630,141000,113217228,1632,1632,1632,1632,0
20230630,140900,113217228,1632,1632,1632,1632,0
20230630,140800,113217228,1632,1632,1632,1632,1
20230630,140700,113215596,1636,1636,1636,1636,0
20230630,140600,113215596,1636,1636,1636,1636,0
20230630,140500,113215596,1636,1636,1636,1636,0
20230630,140400,113215596,1636,1631,1636,1631,33
20230630,140300,113161623,1636,1624,1636,1624,198
20230630,140200,112839279,1628,1628,1628,1624,942
20230630,140100,111309455,1620,1623,1623,1620,1632
20230630,140000,108664157,1627,1627,1627,1627,0
20230630,135900,108664157,1627,1627,1627,1627,0
20230630,135800,108664157,1627,1627,1627,1627,0
20230630,135700,108664157,1627,1627,1627,1627,0
20230630,135600,108664157,1627,1627,1627,1627,1
20230630,135500,108662530,1628,1628,1628,1628,0
20230630,135400,108662530,1628,1628,1628,1628,0
20230630,135300,108662530,1628,1628,1628,1628,0
20230630,135200,108662530,1628,1628,1628,1628,0
20230630,135100,108662530,1628,1628,1628,1628,0
20230630,135000,108662530,1628,1628,1628,1628,1
20230630,134900,108660902,1631,1631,1631,1631,0
20230630,134800,108660902,1631,1631,1631,1631,0
20230630,134700,108660902,1631,1631,1631,1631,0
20230630,134600,108660902,1631,1631,1631,1631,0
20230630,134500,108660902,1631,1631,1631,1631,0
20230630,134400,108660902,1631,1628,1631,1628,4
20230630,134300,108654381,1628,1628,1628,1628,2
20230630,134200,108651125,1631,1631,1631,1631,0
20230630,134100,108651125,1631,1631,1631,1631,0
20230630,134000,108651125,1631,1631,1631,1631,0
20230630,133900,108651125,1631,1631,1631,1631,0
20230630,133800,108651125,1631,1633,1633,1622,54
20230630,133700,108563454,1631,1631,1631,1631,0
20230630,133600,108563454,1631,1631,1631,1631,454
20230630,133500,107822980,1631,1631,1631,1631,3
20230630,133400,107818087,1631,1631,1631,1631,3
20230630,133300,107813194,1631,1631,1631,1631,93
20230630,133200,107661511,1633,1633,1633,1633,1
20230630,133100,107659878,1633,1633,1633,1633,0
20230630,133000,107659878,1633,1633,1633,1633,0
20230630,132900,107659878,1633,1633,1633,1633,1
20230630,132800,107658245,1633,1633,1633,1633,0
20230630,132700,107658245,1633,1633,1633,1633,0
20230630,132600,107658245,1633,1633,1633,1633,1
20230630,132500,107656612,1633,1633,1633,1633,0
20230630,132400,107656612,1633,1633,1633,1633,1
20230630,132300,107654979,1631,1631,1631,1631,2
20230630,132200,107651717,1633,1633,1633,1633,0
20230630,132100,107651717,1633,1633,1633,1633,0
20230630,132000,107651717,1633,1633,1633,1633,1
20230630,131900,107650084,1638,1638,1638,1638,0
20230630,131800,107650084,1638,1638,1638,1638,0
20230630,131700,107650084,1638,1625,1638,1625,23
20230630,131600,107612670,1626,1626,1626,1626,0
20230630,131500,107612670,1626,1634,1634,1626,397
20230630,131400,106966423,1634,1634,1634,1634,1
20230630,131300,106964789,1624,1624,1624,1624,92
20230630,131200,106815381,1628,1632,1632,1628,200
20230630,131100,106489365,1637,1637,1637,1637,0
20230630,131000,106489365,1637,1637,1637,1637,0
20230630,130900,106489365,1637,1637,1637,1637,0
20230630,130800,106489365,1637,1637,1637,1637,1
20230630,130700,106487728,1632,1632,1632,1632,0
20230630,130600,106487728,1632,1632,1632,1632,0
20230630,130500,106487728,1632,1632,1632,1632,1
20230630,130400,106486096,1632,1632,1632,1632,2
20230630,130300,106482832,1639,1632,1640,1632,45
20230630,130200,106409236,1632,1632,1632,1632,1
20230630,130100,106407604,1631,1631,1631,1631,0
20230630,130000,106407604,1631,1631,1631,1631,10
20230630,125900,106391294,1631,1628,1631,1628,7
20230630,125800,106379885,1631,1627,1631,1627,101
20230630,125700,106215268,1630,1630,1630,1622,766
20230630,125600,104972753,1627,1629,1630,1627,7
20230630,125500,104961354,1627,1627,1627,1627,1
20230630,125400,104959727,1629,1630,1630,1627,6
20230630,125300,104949956,1625,1625,1625,1625,3
20230630,125200,104945081,1623,1623,1623,1623,0
20230630,125100,104945081,1623,1623,1625,1623,471
20230630,125000,104180644,1630,1630,1630,1630,1
20230630,124900,104179014,1623,1623,1623,1623,1312
20230630,124800,102049638,1621,1621,1621,1621,0
20230630,124700,102049638,1621,1621,1621,1621,0
20230630,124600,102049638,1621,1621,1621,1621,0
20230630,124500,102049638,1621,1621,1621,1621,0
20230630,124400,102049638,1621,1628,1628,1621,1958
20230630,124300,98875713,1623,1623,1623,1623,0
20230630,124200,98875713,1623,1623,1623,1623,0
20230630,124100,98875713,1623,1623,1623,1623,0
20230630,124000,98875713,1623,1623,1623,1623,20
20230630,123900,98843253,1623,1623,1623,1623,0
20230630,123800,98843253,1623,1623,1623,1623,1
20230630,123700,98841630,1619,1619,1619,1619,0
20230630,123600,98841630,1619,1619,1619,1619,0
20230630,123500,98841630,1619,1619,1619,1619,0
20230630,123400,98841630,1619,1619,1619,1619,35
20230630,123300,98784965,1619,1619,1619,1619,0
20230630,123200,98784965,1619,1626,1626,1619,1481
20230630,123100,96385826,1626,1626,1626,1626,0
20230630,123000,96385826,1626,1626,1626,1626,0
20230630,122900,96385826,1626,1623,1626,1623,16
20230630,122800,96359813,1624,1624,1624,1624,20
20230630,122700,96327333,1618,1618,1618,1618,0
20230630,122600,96327333,1618,1624,1624,1618,4
20230630,122500,96320855,1619,1619,1619,1619,0
20230630,122400,96320855,1619,1619,1619,1619,0
20230630,122300,96320855,1619,1619,1619,1619,0
20230630,122200,96320855,1619,1619,1619,1619,78
20230630,122100,96194573,1619,1619,1619,1619,0
20230630,122000,96194573,1619,1619,1619,1619,1
20230630,121900,96192954,1617,1617,1617,1617,0
20230630,121800,96192954,1617,1617,1617,1617,0
20230630,121700,96192954,1617,1620,1620,1617,634
20230630,121600,95167743,1624,1624,1624,1624,0
20230630,121500,95167743,1624,1624,1624,1624,0
20230630,121400,95167743,1624,1624,1624,1624,1
20230630,121300,95166119,1620,1621,1621,1620,50
20230630,121200,95085073,1622,1625,1625,1622,100
20230630,121100,94922864,1629,1629,1629,1629,0
20230630,121000,94922864,1629,1629,1629,1629,0
20230630,120900,94922864,1629,1629,1629,1629,5
20230630,120800,94914719,1629,1629,1629,1629,1
20230630,120700,94913090,1629,1629,1629,1629,0
20230630,120600,94913090,1629,1629,1629,1629,0
20230630,120500,94913090,1629,1629,1629,1629,0
20230630,120400,94913090,1629,1629,1629,1629,0
20230630,120300,94913090,1629,1629,1629,1629,1
20230630,120200,94911461,1625,1627,1627,1625,11
20230630,120100,94893584,1625,1625,1625,1625,0
20230630,120000,94893584,1625,1625,1625,1625,0
20230630,115900,94893584,1625,1625,1625,1625,0
20230630,115800,94893584,1625,1625,1629,1625,6
20230630,115700,94883830,1625,1625,1625,1625,3
20230630,115600,94878955,1629,1629,1629,1629,101
20230630,115500,94714426,1633,1633,1633,1633,1
20230630,115400,94712793,1630,1630,1630,1630,0
20230630,115300,94712793,1630,1630,1630,1630,0
20230630,115200,94712793,1630,1630,1630,1630,0
20230630,115100,94712793,1630,1630,1630,1630,0
20230630,115000,94712793,1630,1630,1630,1630,1
20230630,114900,94711163,1634,1630,1635,1630,51
20230630,114800,94627784,1632,1632,1632,1632,0
20230630,114700,94627784,1632,1632,1632,1632,0
20230630,114600,94627784,1632,1632,1632,1632,0
20230630,114500,94627784,1632,1632,1632,1632,1
20230630,114400,94626152,1625,1635,1635,1625,1022
20230630,114300,92962356,1632,1634,1634,1632,786
20230630,114200,91678624,1635,1635,1635,1635,99
20230630,114100,91516759,1637,1637,1637,1637,0
20230630,114000,91516759,1637,1637,1637,1637,0
20230630,113900,91516759,1637,1637,1637,1637,136
20230630,113800,91294127,1642,1642,1642,1642,1
20230630,113700,91292485,1636,1636,1636,1636,2
20230630,113600,91289213,1636,1636,1636,1636,0
20230630,113500,91289213,1636,1636,1636,1636,262
20230630,113400,90860581,1636,1636,1636,1636,0
20230630,113300,90860581,1636,1636,1636,1636,0
20230630,113200,90860581,1636,1636,1636,1636,1
20230630,113100,90858945,1635,1635,1635,1635,1
20230630,113000,90857310,1635,1635,1635,1635,22
20230630,112900,90821340,1635,1635,1635,1635,1
20230630,112800,90819705,1636,1636,1636,1636,0
20230630,112700,90819705,1636,1636,1636,1636,19
20230630,112600,90788621,1636,1636,1636,1636,1
20230630,112500,90786985,1636,1636,1636,1636,200
20230630,112400,90459785,1636,1636,1636,1636,0
20230630,112300,90459785,1636,1636,1636,1636,0
20230630,112200,90459785,1636,1636,1636,1636,0
20230630,112100,90459785,1636,1636,1636,1636,0
20230630,112000,90459785,1636,1635,1636,1635,85
20230630,111900,90320809,1636,1636,1636,1636,0
20230630,111800,90320809,1636,1636,1636,1636,254
20230630,111700,89905265,1636,1636,1636,1636,0
20230630,111600,89905265,1636,1636,1636,1636,0
20230630,111500,89905265,1636,1636,1636,1636,0
20230630,111400,89905265,1636,1636,1636,1636,51
20230630,111300,89821829,1636,1636,1636,1636,510
20230630,111200,88987469,1639,1639,1639,1639,0
20230630,111100,88987469,1639,1635,1639,1635,32
20230630,111000,88935145,1638,1638,1638,1638,0
20230630,110900,88935145,1638,1638,1638,1638,0
20230630,110800,88935145,1638,1638,1638,1638,1
20230630,110700,88933507,1634,1634,1634,1634,0
20230630,110600,88933507,1634,1634,1634,1634,0
20230630,110500,88933507,1634,1643,1643,1634,1155
20230630,110400,87046219,1643,1643,1643,1643,0
20230630,110300,87046219,1643,1643,1643,1643,0
20230630,110200,87046219,1643,1639,1643,1639,850
20230630,110100,85652074,1640,1640,1640,1640,0
20230630,110000,85652074,1640,1640,1640,1640,100
20230630,105900,85488074,1640,1637,1640,1637,100
20230630,105800,85324083,1640,1640,1640,1640,3
20230630,105700,85319163,1636,1636,1636,1636,1
20230630,105600,85317527,1635,1635,1635,1635,1
20230630,105500,85315892,1640,1640,1640,1640,0
20230630,105400,85315892,1640,1640,1640,1635,41
20230630,105300,85248667,1630,1635,1639,1630,50
20230630,105200,85167148,1640,1640,1640,1640,2
20230630,105100,85163868,1640,1631,1640,1631,1918
20230630,105000,82024638,1631,1631,1631,1631,1
20230630,104900,82023007,1631,1631,1631,1631,0
20230630,104800,82023007,1631,1631,1631,1631,839
20230630,104700,80654598,1631,1631,1631,1631,0
20230630,104600,80654598,1631,1631,1631,1631,1
20230630,104500,80652967,1635,1635,1635,1635,20
20230630,104400,80620267,1631,1635,1635,1631,2
20230630,104300,80617001,1631,1634,1634,1631,2
20230630,104200,80613736,1634,1634,1635,1634,11
20230630,104100,80595757,1630,1632,1634,1630,22
20230630,104000,80559891,1634,1634,1634,1634,1
20230630,103900,80558257,1635,1635,1635,1635,3
20230630,103800,80553352,1635,1635,1635,1635,6
20230630,103700,80543542,1635,1635,1635,1635,0
20230630,103600,80543542,1635,1635,1635,1635,0
20230630,103500,80543542,1635,1635,1635,1635,0
20230630,103400,80543542,1635,1635,1635,1635,0
20230630,103300,80543542,1635,1635,1635,1635,280
20230630,103200,80085742,1635,1635,1635,1635,1
20230630,103100,80084107,1635,1635,1635,1635,0
20230630,103000,80084107,1635,1635,1635,1635,0
20230630,102900,80084107,1635,1635,1635,1635,60
20230630,102800,79986007,1630,1630,1630,1630,1017
20230630,102700,78328297,1634,1631,1634,1631,41
20230630,102600,78261363,1630,1630,1630,1630,86
20230630,102500,78121183,1630,1630,1630,1630,200
20230630,102400,77795183,1630,1630,1630,1630,0
20230630,102300,77795183,1630,1630,1630,1630,0
20230630,102200,77795183,1630,1630,1630,1630,225
20230630,102100,77428433,1629,1624,1629,1624,991
20230630,102000,75817630,1623,1617,1623,1616,3514
20230630,101900,70121438,1616,1616,1616,1616,248
20230630,101800,69720670,1616,1616,1616,1616,1
20230630,101700,69719054,1611,1611,1611,1611,0
20230630,101600,69719054,1611,1613,1613,1611,700
20230630,101500,68590843,1612,1613,1613,1612,109
20230630,101400,68415131,1613,1616,1616,1613,192
20230630,101300,68105432,1617,1617,1617,1617,0
20230630,101200,68105432,1617,1617,1617,1617,2
20230630,101100,68102198,1616,1614,1616,1614,1121
20230630,101000,66292034,1613,1613,1613,1613,0
20230630,100900,66292034,1613,1609,1613,1609,1002
20230630,100800,64679808,1613,1613,1613,1613,1
20230630,100700,64678195,1609,1609,1609,1609,0
20230630,100600,64678195,1609,1609,1609,1609,6
20230630,100500,64668541,1614,1614,1614,1614,3
20230630,100400,64663699,1608,1605,1614,1605,5900
20230630,100300,55174396,1603,1605,1605,1601,4
20230630,100200,55167982,1597,1605,1605,1597,150
20230630,100100,54928406,1600,1600,1600,1600,15
20230630,100000,54904406,1598,1598,1598,1598,0
20230630,095900,54904406,1598,1598,1598,1598,0
20230630,095800,54904406,1598,1598,1598,1598,500
20230630,095700,54105406,1598,1598,1598,1598,30
20230630,095600,54057466,1597,1598,1598,1597,7
20230630,095500,54046286,1596,1596,1596,1596,0
20230630,095400,54046286,1596,1596,1596,1596,0
20230630,095300,54046286,1596,1596,1596,1596,0
20230630,095200,54046286,1596,1596,1596,1591,505
20230630,095100,53240313,1590,1592,1592,1590,246
20230630,095000,52849043,1596,1596,1596,1596,1
20230630,094900,52847447,1596,1596,1596,1596,168
20230630,094800,52579319,1596,1596,1596,1596,1311
20230630,094700,50486963,1592,1592,1592,1592,0
20230630,094600,50486963,1592,1595,1597,1591,3139
20230630,094500,45487296,1597,1597,1597,1597,0
20230630,094400,45487296,1597,1597,1597,1597,1
20230630,094300,45485699,1597,1597,1597,1597,0
20230630,094200,45485699,1597,1597,1597,1597,6
20230630,094100,45476117,1592,1592,1592,1592,0
20230630,094000,45476117,1592,1587,1592,1587,1563
20230630,093900,42994776,1587,1587,1587,1587,1
20230630,093800,42993189,1580,1580,1580,1580,511
20230630,093700,42185809,1580,1583,1583,1580,1119
20230630,093600,40417268,1584,1581,1584,1581,553
20230630,093500,39541442,1581,1581,1585,1581,110
20230630,093400,39367528,1586,1586,1586,1586,10
20230630,093300,39351668,1590,1583,1592,1583,1363
20230630,093200,37193671,1592,1597,1597,1574,321
20230630,093100,36688376,1597,1600,1600,1560,8753
20230630,093000,22855344,1600,1604,1604,1600,6939
20230630,092900,11738417,1609,1609,1609,1609,0
20230630,092800,11738417,1609,1609,1609,1609,21
20230630,092700,11704628,1609,1609,1609,1609,1
20230630,092600,11703019,1604,1609,1609,1604,233
20230630,092500,11329282,1609,1609,1609,1609,0
20230630,092400,11329282,1609,1609,1609,1609,49
20230630,092300,11250441,1609,1609,1609,1609,0
20230630,092200,11250441,1609,1609,1609,1609,100
20230630,092100,11089541,1609,1609,1609,1609,0
20230630,092000,11089541,1609,1609,1609,1609,1
20230630,091900,11087932,1603,1603,1603,1603,0
20230630,091800,11087932,1603,1603,1603,1603,1
20230630,091700,11086329,1602,1602,1602,1602,0
20230630,091600,11086329,1602,1602,1602,1602,0
20230630,091500,11086329,1602,1602,1602,1602,0
20230630,091400,11086329,1602,1602,1602,1602,0
20230630,091300,11086329,1602,1602,1602,1602,250
20230630,091200,10685829,1607,1607,1607,1607,0
20230630,091100,10685829,1607,1607,1607,1607,500
20230630,091000,9882329,1610,1610,1610,1610,8
20230630,090900,9869449,1602,1602,1602,1602,200
20230630,090800,9549049,1610,1610,1610,1610,0
20230630,090700,9549049,1610,1610,1610,1610,0
20230630,090600,9549049,1610,1610,1612,1610,201
20230630,090500,9225437,1612,1612,1612,1612,5
20230630,090400,9217377,1615,1615,1615,1615,0
20230630,090300,9217377,1615,1615,1615,1615,0
20230630,090200,9217377,1615,1615,1615,1615,0
20230630,090100,9217377,1615,1615,1615,1615,247
20230630,090000,8818472,1616,1600,1616,1600,5496