KissMeData/084180/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,2023006946,1040,1040,1040,1040,10886
20230630,193700,2023006946,1040,1040,1040,1040,0
20230630,193600,2023006946,1040,1040,1040,1040,0
20230630,193500,2023006946,1040,1040,1040,1040,0
20230630,193400,2023006946,1040,1040,1040,1040,0
20230630,193300,2023006946,1040,1040,1040,1040,0
20230630,193200,2023006946,1040,1040,1040,1040,0
20230630,193100,2023006946,1040,1040,1040,1040,0
20230630,193000,2023006946,1040,1040,1040,1040,0
20230630,192900,2023006946,1040,1040,1040,1040,0
20230630,192800,2023006946,1040,1040,1040,1040,0
20230630,192700,2023006946,1040,1040,1040,1040,0
20230630,192600,2023006946,1040,1040,1040,1040,0
20230630,192500,2023006946,1040,1040,1040,1040,0
20230630,192400,2023006946,1040,1040,1040,1040,0
20230630,192300,2023006946,1040,1040,1040,1040,0
20230630,192200,2023006946,1040,1040,1040,1040,0
20230630,192100,2023006946,1040,1040,1040,1040,0
20230630,192000,2023006946,1040,1040,1040,1040,0
20230630,191900,2023006946,1040,1040,1040,1040,0
20230630,191800,2023006946,1040,1040,1040,1040,0
20230630,191700,2023006946,1040,1040,1040,1040,0
20230630,191600,2023006946,1040,1040,1040,1040,0
20230630,191500,2023006946,1040,1040,1040,1040,0
20230630,191400,2023006946,1040,1040,1040,1040,0
20230630,191300,2023006946,1040,1040,1040,1040,0
20230630,191200,2023006946,1040,1040,1040,1040,0
20230630,191100,2023006946,1040,1040,1040,1040,0
20230630,191000,2023006946,1040,1040,1040,1040,0
20230630,190900,2023006946,1040,1040,1040,1040,0
20230630,190800,2023006946,1040,1040,1040,1040,10886
20230630,190700,2023006946,1040,1040,1040,1040,0
20230630,190600,2023006946,1040,1040,1040,1040,0
20230630,190500,2023006946,1040,1040,1040,1040,0
20230630,190400,2023006946,1040,1040,1040,1040,0
20230630,190300,2023006946,1040,1040,1040,1040,0
20230630,190200,2023006946,1040,1040,1040,1040,0
20230630,190100,2023006946,1040,1040,1040,1040,0
20230630,190000,2023006946,1040,1040,1040,1040,0
20230630,185900,2023006946,1040,1040,1040,1040,0
20230630,185800,2023006946,1040,1040,1040,1040,0
20230630,185700,2023006946,1040,1040,1040,1040,0
20230630,185600,2023006946,1040,1040,1040,1040,0
20230630,185500,2023006946,1040,1040,1040,1040,0
20230630,185400,2023006946,1040,1040,1040,1040,0
20230630,185300,2023006946,1040,1040,1040,1040,0
20230630,185200,2023006946,1040,1040,1040,1040,0
20230630,185100,2023006946,1040,1040,1040,1040,0
20230630,185000,2023006946,1040,1040,1040,1040,0
20230630,184900,2023006946,1040,1040,1040,1040,0
20230630,184800,2023006946,1040,1040,1040,1040,0
20230630,184700,2023006946,1040,1040,1040,1040,0
20230630,184600,2023006946,1040,1040,1040,1040,0
20230630,184500,2023006946,1040,1040,1040,1040,0
20230630,184400,2023006946,1040,1040,1040,1040,0
20230630,184300,2023006946,1040,1040,1040,1040,0
20230630,184200,2023006946,1040,1040,1040,1040,0
20230630,184100,2023006946,1040,1040,1040,1040,0
20230630,184000,2023006946,1040,1040,1040,1040,0
20230630,183900,2023006946,1040,1040,1040,1040,0
20230630,183800,2023006946,1040,1040,1040,1040,10886
20230630,183700,2023006946,1040,1040,1040,1040,0
20230630,183600,2023006946,1040,1040,1040,1040,0
20230630,183500,2023006946,1040,1040,1040,1040,0
20230630,183400,2023006946,1040,1040,1040,1040,0
20230630,183300,2023006946,1040,1040,1040,1040,0
20230630,183200,2023006946,1040,1040,1040,1040,0
20230630,183100,2023006946,1040,1040,1040,1040,0
20230630,183000,2023006946,1040,1040,1040,1040,0
20230630,182900,2023006946,1040,1040,1040,1040,0
20230630,182800,2023006946,1040,1040,1040,1040,0
20230630,182700,2023006946,1040,1040,1040,1040,0
20230630,182600,2023006946,1040,1040,1040,1040,0
20230630,182500,2023006946,1040,1040,1040,1040,0
20230630,182400,2023006946,1040,1040,1040,1040,0
20230630,182300,2023006946,1040,1040,1040,1040,0
20230630,182200,2023006946,1040,1040,1040,1040,0
20230630,182100,2023006946,1040,1040,1040,1040,0
20230630,182000,2023006946,1040,1040,1040,1040,0
20230630,181900,2023006946,1040,1040,1040,1040,0
20230630,181800,2023006946,1040,1040,1040,1040,0
20230630,181700,2023006946,1040,1040,1040,1040,0
20230630,181600,2023006946,1040,1040,1040,1040,0
20230630,181500,2023006946,1040,1040,1040,1040,0
20230630,181400,2023006946,1040,1040,1040,1040,0
20230630,181300,2023006946,1040,1040,1040,1040,0
20230630,181200,2023006946,1040,1040,1040,1040,0
20230630,181100,2023006946,1040,1040,1040,1040,0
20230630,181000,2023006946,1040,1040,1040,1040,0
20230630,180900,2023006946,1040,1040,1040,1040,0
20230630,180800,2023006946,1040,1040,1040,1040,10886
20230630,180700,2023006946,1040,1040,1040,1040,0
20230630,180600,2023006946,1040,1040,1040,1040,0
20230630,180500,2023006946,1040,1040,1040,1040,0
20230630,180400,2023006946,1040,1040,1040,1040,0
20230630,180300,2023006946,1040,1040,1040,1040,0
20230630,180200,2023006946,1040,1040,1040,1040,0
20230630,180100,2023006946,1040,1040,1040,1040,0
20230630,180000,2023006946,1040,1040,1040,1040,0
20230630,175900,2023006946,1040,1040,1040,1040,0
20230630,175800,2023006946,1040,1040,1040,1040,0
20230630,175700,2023006946,1040,1040,1040,1040,0
20230630,175600,2023006946,1040,1040,1040,1040,0
20230630,175500,2023006946,1040,1040,1040,1040,0
20230630,175400,2023006946,1040,1040,1040,1040,0
20230630,175300,2023006946,1040,1040,1040,1040,0
20230630,175200,2023006946,1040,1040,1040,1040,0
20230630,175100,2023006946,1040,1040,1040,1040,0
20230630,175000,2023006946,1040,1040,1040,1040,0
20230630,174900,2023006946,1040,1040,1040,1040,0
20230630,174800,2023006946,1040,1040,1040,1040,0
20230630,174700,2023006946,1040,1040,1040,1040,0
20230630,174600,2023006946,1040,1040,1040,1040,0
20230630,174500,2023006946,1040,1040,1040,1040,0
20230630,174400,2023006946,1040,1040,1040,1040,0
20230630,174300,2023006946,1040,1040,1040,1040,0
20230630,174200,2023006946,1040,1040,1040,1040,0
20230630,174100,2023006946,1040,1040,1040,1040,0
20230630,174000,2023006946,1040,1040,1040,1040,0
20230630,173900,2023006946,1040,1040,1040,1040,0
20230630,173800,2023006946,1040,1040,1040,1040,10886
20230630,173700,2023006946,1040,1040,1040,1040,0
20230630,173600,2023006946,1040,1040,1040,1040,0
20230630,173500,2023006946,1040,1040,1040,1040,0
20230630,173400,2023006946,1040,1040,1040,1040,0
20230630,173300,2023006946,1040,1040,1040,1040,0
20230630,173200,2023006946,1040,1040,1040,1040,0
20230630,173100,2023006946,1040,1040,1040,1040,0
20230630,173000,2023006946,1040,1040,1040,1040,0
20230630,172900,2023006946,1040,1040,1040,1040,0
20230630,172800,2023006946,1040,1040,1040,1040,0
20230630,172700,2023006946,1040,1040,1040,1040,0
20230630,172600,2023006946,1040,1040,1040,1040,0
20230630,172500,2023006946,1040,1040,1040,1040,0
20230630,172400,2023006946,1040,1040,1040,1040,0
20230630,172300,2023006946,1040,1040,1040,1040,0
20230630,172200,2023006946,1040,1040,1040,1040,0
20230630,172100,2023006946,1040,1040,1040,1040,0
20230630,172000,2023006946,1040,1040,1040,1040,0
20230630,171900,2023006946,1040,1040,1040,1040,0
20230630,171800,2023006946,1040,1040,1040,1040,0
20230630,171700,2023006946,1040,1040,1040,1040,0
20230630,171600,2023006946,1040,1040,1040,1040,0
20230630,171500,2023006946,1040,1040,1040,1040,0
20230630,171400,2023006946,1040,1040,1040,1040,0
20230630,171300,2023006946,1040,1040,1040,1040,0
20230630,171200,2023006946,1040,1040,1040,1040,0
20230630,171100,2023006946,1040,1040,1040,1040,0
20230630,171000,2023006946,1040,1040,1040,1040,0
20230630,170900,2023006946,1040,1040,1040,1040,0
20230630,170800,2023006946,1040,1040,1040,1040,10886
20230630,170700,2023006946,1040,1040,1040,1040,0
20230630,170600,2023006946,1040,1040,1040,1040,0
20230630,170500,2023006946,1040,1040,1040,1040,0
20230630,170400,2023006946,1040,1040,1040,1040,0
20230630,170300,2023006946,1040,1040,1040,1040,0
20230630,170200,2023006946,1040,1040,1040,1040,0
20230630,170100,2023006946,1040,1040,1040,1040,0
20230630,170000,2023006946,1040,1040,1040,1040,0
20230630,165900,2023006946,1040,1040,1040,1040,0
20230630,165800,2023006946,1040,1040,1040,1040,0
20230630,165700,2023006946,1040,1040,1040,1040,0
20230630,165600,2023006946,1040,1040,1040,1040,0
20230630,165500,2023006946,1040,1040,1040,1040,0
20230630,165400,2023006946,1040,1040,1040,1040,0
20230630,165300,2023006946,1040,1040,1040,1040,0
20230630,165200,2023006946,1040,1040,1040,1040,0
20230630,165100,2023006946,1040,1040,1040,1040,0
20230630,165000,2023006946,1040,1040,1040,1040,0
20230630,164900,2023006946,1040,1040,1040,1040,0
20230630,164800,2023006946,1040,1040,1040,1040,0
20230630,164700,2023006946,1040,1040,1040,1040,0
20230630,164600,2023006946,1040,1040,1040,1040,0
20230630,164500,2023006946,1040,1040,1040,1040,0
20230630,164400,2023006946,1040,1040,1040,1040,0
20230630,164300,2023006946,1040,1040,1040,1040,0
20230630,164200,2023006946,1040,1040,1040,1040,0
20230630,164100,2023006946,1040,1040,1040,1040,0
20230630,164000,2023006946,1040,1040,1040,1040,0
20230630,163900,2023006946,1040,1040,1040,1040,0
20230630,163800,2023006946,1040,1040,1040,1040,10886
20230630,163700,2023006946,1040,1040,1040,1040,0
20230630,163600,2023006946,1040,1040,1040,1040,0
20230630,163500,2023006946,1040,1040,1040,1040,0
20230630,163400,2023006946,1040,1040,1040,1040,0
20230630,163300,2023006946,1040,1040,1040,1040,0
20230630,163200,2023006946,1040,1040,1040,1040,0
20230630,163100,2023006946,1040,1040,1040,1040,0
20230630,163000,2023006946,1040,1040,1040,1040,0
20230630,162900,2023006946,1040,1040,1040,1040,0
20230630,162800,2023006946,1040,1040,1040,1040,0
20230630,162700,2023006946,1040,1040,1040,1040,0
20230630,162600,2023006946,1040,1040,1040,1040,0
20230630,162500,2023006946,1040,1040,1040,1040,0
20230630,162400,2023006946,1040,1040,1040,1040,0
20230630,162300,2023006946,1040,1040,1040,1040,0
20230630,162200,2023006946,1040,1040,1040,1040,0
20230630,162100,2023006946,1040,1040,1040,1040,0
20230630,162000,2023006946,1040,1040,1040,1040,0
20230630,161900,2023006946,1040,1040,1040,1040,0
20230630,161800,2023006946,1040,1040,1040,1040,0
20230630,161700,2023006946,1040,1040,1040,1040,0
20230630,161600,2023006946,1040,1040,1040,1040,0
20230630,161500,2023006946,1040,1040,1040,1040,0
20230630,161400,2023006946,1040,1040,1040,1040,0
20230630,161300,2023006946,1040,1040,1040,1040,0
20230630,161200,2023006946,1040,1040,1040,1040,0
20230630,161100,2023006946,1040,1040,1040,1040,0
20230630,161000,2023006946,1040,1040,1040,1040,0
20230630,160900,2023006946,1040,1040,1040,1040,0
20230630,160800,2023006946,1040,1040,1040,1040,10886
20230630,160700,2023006946,1040,1040,1040,1040,0
20230630,160600,2023006946,1040,1040,1040,1040,0
20230630,160500,2023006946,1040,1040,1040,1040,0
20230630,160400,2023006946,1040,1040,1040,1040,0
20230630,160300,2023006946,1040,1040,1040,1040,0
20230630,160200,2023006946,1040,1040,1040,1040,0
20230630,160100,2023006946,1040,1040,1040,1040,0
20230630,160000,2023006946,1040,1040,1040,1040,0
20230630,155900,2023006946,1040,1040,1040,1040,0
20230630,155800,2023006946,1040,1040,1040,1040,0
20230630,155700,2023006946,1040,1040,1040,1040,0
20230630,155600,2023006946,1040,1040,1040,1040,0
20230630,155500,2023006946,1040,1040,1040,1040,0
20230630,155400,2023006946,1040,1040,1040,1040,0
20230630,155300,2023006946,1040,1040,1040,1040,0
20230630,155200,2023006946,1040,1040,1040,1040,0
20230630,155100,2023006946,1040,1040,1040,1040,0
20230630,155000,2023006946,1040,1040,1040,1040,0
20230630,154900,2023006946,1040,1040,1040,1040,0
20230630,154800,2023006946,1040,1040,1040,1040,0
20230630,154700,2023006946,1040,1040,1040,1040,0
20230630,154600,2023006946,1040,1040,1040,1040,0
20230630,154500,2023006946,1040,1040,1040,1040,0
20230630,154400,2023006946,1040,1040,1040,1040,0
20230630,154300,2023006946,1040,1040,1040,1040,0
20230630,154200,2023006946,1040,1040,1040,1040,0
20230630,154100,2023006946,1040,1040,1040,1040,0
20230630,154000,2023006946,1040,1040,1040,1040,0
20230630,153900,2023006946,1040,1040,1040,1040,0
20230630,153800,2023006946,1040,1040,1040,1040,10886
20230630,153700,2023006946,1040,1040,1040,1040,0
20230630,153600,2023006946,1040,1040,1040,1040,0
20230630,153500,2023006946,1040,1040,1040,1040,0
20230630,153400,2023006946,1040,1040,1040,1040,0
20230630,153300,2023006946,1040,1040,1040,1040,0
20230630,153200,2023006946,1040,1040,1040,1040,0
20230630,153100,2023006946,1040,1040,1040,1040,0
20230630,153000,2023006946,1040,1040,1040,1040,10886
20230630,152900,2011685506,1042,1042,1042,1042,0
20230630,152800,2011685506,1042,1042,1042,1042,0
20230630,152700,2011685506,1042,1042,1042,1042,0
20230630,152600,2011685506,1042,1042,1042,1042,0
20230630,152500,2011685506,1042,1042,1042,1042,0
20230630,152400,2011685506,1042,1042,1042,1042,0
20230630,152300,2011685506,1042,1042,1042,1042,0
20230630,152200,2011685506,1042,1042,1042,1042,0
20230630,152100,2011685506,1042,1042,1042,1042,0
20230630,152000,2011685506,1042,1042,1042,1042,0
20230630,151900,2011685506,1042,1034,1042,1033,6062
20230630,151800,2005416695,1041,1041,1042,1034,1651
20230630,151700,2003709058,1042,1039,1042,1038,3132
20230630,151600,2000452540,1039,1039,1039,1037,10
20230630,151500,2000442159,1039,1035,1039,1034,1380
20230630,151400,1999012868,1033,1036,1036,1033,630
20230630,151300,1998361934,1036,1034,1036,1033,604
20230630,151200,1997737289,1036,1037,1038,1035,2755
20230630,151100,1994882652,1037,1038,1039,1037,2690
20230630,151000,1992089978,1040,1040,1040,1037,6399
20230630,150900,1985448779,1040,1040,1040,1037,3390
20230630,150800,1981925488,1040,1040,1040,1039,1259
20230630,150700,1980617053,1040,1040,1041,1040,4535
20230630,150600,1975899307,1040,1040,1040,1038,2156
20230630,150500,1973657719,1039,1039,1040,1039,3188
20230630,150400,1970345057,1040,1040,1040,1040,466
20230630,150300,1969860417,1039,1041,1041,1039,285
20230630,150200,1969564292,1042,1043,1043,1042,4003
20230630,150100,1965390165,1035,1040,1043,1035,745
20230630,150000,1964618845,1040,1037,1043,1037,4355
20230630,145900,1960096992,1035,1035,1038,1035,5522
20230630,145800,1954381719,1036,1039,1039,1036,24
20230630,145700,1954356834,1043,1043,1043,1043,9
20230630,145600,1954347447,1032,1037,1037,1032,3931
20230630,145500,1950284157,1043,1037,1043,1037,1343
20230630,145400,1948891264,1036,1035,1036,1033,5049
20230630,145300,1943669656,1036,1037,1037,1036,789
20230630,145200,1942851918,1037,1036,1039,1034,2007
20230630,145100,1940773192,1037,1037,1037,1034,6142
20230630,145000,1934412703,1037,1041,1041,1037,11197
20230630,144900,1922771733,1040,1042,1042,1040,3020
20230630,144800,1919630289,1043,1043,1043,1043,972
20230630,144700,1918616493,1043,1043,1043,1043,0
20230630,144600,1918616493,1043,1042,1043,1040,10939
20230630,144500,1907234440,1041,1043,1043,1041,1091
20230630,144400,1906098707,1043,1043,1043,1043,0
20230630,144300,1906098707,1043,1042,1043,1041,7329
20230630,144200,1898467996,1043,1046,1046,1043,162
20230630,144100,1898298724,1042,1047,1047,1041,13160
20230630,144000,1884589227,1049,1051,1051,1048,6441
20230630,143900,1877837352,1052,1055,1055,1051,5586
20230630,143800,1871960779,1057,1057,1057,1057,5
20230630,143700,1871955494,1057,1057,1057,1057,29
20230630,143600,1871924841,1057,1057,1057,1053,106
20230630,143500,1871813199,1056,1057,1057,1056,5
20230630,143400,1871807915,1057,1054,1057,1053,1446
20230630,143300,1870284435,1055,1055,1055,1055,582
20230630,143200,1869670425,1058,1051,1058,1051,8153
20230630,143100,1861075332,1051,1050,1052,1050,938
20230630,143000,1860090073,1050,1051,1051,1050,10
20230630,142900,1860079572,1052,1051,1052,1050,519
20230630,142800,1859534513,1052,1052,1052,1050,2613
20230630,142700,1856790737,1053,1053,1053,1053,846
20230630,142600,1855899899,1053,1050,1053,1050,3787
20230630,142500,1851923543,1050,1051,1053,1050,7133
20230630,142400,1844431990,1051,1054,1054,1051,3930
20230630,142300,1840300103,1054,1055,1055,1054,7593
20230630,142200,1832291991,1056,1058,1058,1056,5507
20230630,142100,1826474166,1059,1059,1059,1058,899
20230630,142000,1825522143,1056,1057,1058,1056,7860
20230630,141900,1817220897,1057,1062,1062,1057,4932
20230630,141800,1811984106,1062,1059,1062,1057,2489
20230630,141700,1809349754,1060,1060,1063,1057,7894
20230630,141600,1800964012,1058,1060,1062,1056,32134
20230630,141500,1766892543,1059,1055,1059,1055,43605
20230630,141400,1720791263,1056,1058,1058,1055,7770
20230630,141300,1712581406,1057,1056,1057,1055,5544
20230630,141200,1706724552,1055,1053,1055,1053,17023
20230630,141100,1688777278,1053,1051,1053,1051,2542
20230630,141000,1686103279,1051,1050,1051,1050,5703
20230630,140900,1680109751,1051,1053,1053,1051,351
20230630,140800,1679740150,1053,1053,1053,1049,3594
20230630,140700,1675964189,1053,1053,1055,1053,1430
20230630,140600,1674455599,1055,1052,1055,1052,106
20230630,140500,1674343772,1055,1051,1055,1050,14549
20230630,140400,1659034548,1052,1052,1052,1052,114
20230630,140300,1658914620,1052,1055,1055,1052,1242
20230630,140200,1657606289,1055,1052,1057,1052,4583
20230630,140100,1652773297,1052,1046,1052,1046,713
20230630,140000,1652025033,1040,1047,1052,1040,41824
20230630,135900,1608363678,1047,1049,1050,1047,6418
20230630,135800,1601638939,1049,1053,1054,1049,4941
20230630,135700,1596441307,1054,1053,1054,1052,4445
20230630,135600,1591763927,1055,1059,1060,1052,27875
20230630,135500,1562242407,1058,1053,1058,1053,27222
20230630,135400,1533478702,1053,1049,1055,1049,64689
20230630,135300,1465468231,1048,1045,1048,1045,16343
20230630,135200,1448361906,1045,1041,1045,1041,2973
20230630,135100,1445264047,1040,1042,1042,1040,1761
20230630,135000,1443431783,1042,1042,1042,1042,47
20230630,134900,1443382809,1042,1044,1044,1042,1029
20230630,134800,1442309591,1043,1044,1044,1043,542
20230630,134700,1441744276,1043,1043,1043,1043,0
20230630,134600,1441744276,1043,1046,1046,1043,151
20230630,134500,1441586692,1047,1047,1047,1047,2251
20230630,134400,1439229895,1047,1043,1047,1043,28731
20230630,134300,1409211685,1043,1041,1043,1040,3450
20230630,134200,1405614670,1043,1040,1043,1040,21
20230630,134100,1405592827,1040,1043,1044,1040,11054
20230630,134000,1394080203,1044,1041,1044,1040,16474
20230630,133900,1376916897,1041,1041,1041,1041,2
20230630,133800,1376914815,1043,1043,1043,1043,1
20230630,133700,1376913772,1043,1041,1043,1041,1783
20230630,133600,1375054381,1041,1040,1041,1040,2725
20230630,133500,1372217758,1040,1040,1040,1040,1944
20230630,133400,1370195998,1039,1039,1039,1039,5941
20230630,133300,1364023299,1039,1039,1039,1039,1
20230630,133200,1364022260,1039,1038,1039,1038,205
20230630,133100,1363809452,1038,1039,1039,1038,4064
20230630,133000,1359587775,1039,1039,1039,1039,988
20230630,132900,1358561243,1038,1037,1038,1037,4189
20230630,132800,1354214968,1037,1037,1037,1037,0
20230630,132700,1354214968,1037,1037,1037,1037,0
20230630,132600,1354214968,1037,1037,1037,1037,0
20230630,132500,1354214968,1037,1036,1037,1036,506
20230630,132400,1353690746,1037,1037,1037,1037,3872
20230630,132300,1349675482,1038,1038,1038,1038,424
20230630,132200,1349235370,1038,1037,1038,1037,1317
20230630,132100,1347868369,1038,1038,1038,1038,315
20230630,132000,1347541399,1037,1037,1037,1037,0
20230630,131900,1347541399,1037,1036,1037,1036,2303
20230630,131800,1345153688,1037,1037,1037,1037,0
20230630,131700,1345153688,1037,1037,1037,1037,0
20230630,131600,1345153688,1037,1037,1037,1037,621
20230630,131500,1344509711,1037,1038,1038,1036,2324
20230630,131400,1342098778,1039,1039,1039,1039,428
20230630,131300,1341654086,1039,1039,1039,1039,50
20230630,131200,1341602136,1044,1042,1044,1042,1013
20230630,131100,1340545947,1043,1041,1044,1041,13274
20230630,131000,1326710371,1042,1042,1042,1042,0
20230630,130900,1326710371,1042,1042,1042,1042,0
20230630,130800,1326710371,1042,1042,1042,1042,4
20230630,130700,1326706203,1043,1040,1043,1040,3403
20230630,130600,1323160376,1038,1038,1038,1037,449
20230630,130500,1322694350,1037,1038,1038,1037,412
20230630,130400,1322266776,1038,1039,1039,1038,954
20230630,130300,1321276514,1042,1042,1042,1042,261
20230630,130200,1321004552,1042,1044,1044,1042,2933
20230630,130100,1317947520,1043,1043,1043,1043,974
20230630,130000,1316931638,1043,1040,1043,1040,4194
20230630,125900,1312563344,1040,1039,1040,1039,3
20230630,125800,1312560226,1040,1041,1041,1038,291
20230630,125700,1312257785,1041,1041,1041,1041,1
20230630,125600,1312256744,1040,1041,1041,1040,1002
20230630,125500,1311214663,1040,1040,1040,1040,0
20230630,125400,1311214663,1040,1042,1042,1040,10779
20230630,125300,1300004501,1040,1041,1041,1040,510
20230630,125200,1299474091,1041,1041,1041,1041,1242
20230630,125100,1298181169,1041,1041,1041,1041,1482
20230630,125000,1296638407,1041,1041,1041,1041,196
20230630,124900,1296434371,1041,1038,1041,1038,9578
20230630,124800,1286479026,1038,1039,1039,1038,403
20230630,124700,1286060709,1038,1037,1039,1037,6054
20230630,124600,1279773278,1037,1037,1037,1037,426
20230630,124500,1279331516,1037,1035,1037,1035,2473
20230630,124400,1276771959,1035,1034,1035,1034,1475
20230630,124300,1275246808,1034,1034,1034,1034,96
20230630,124200,1275147544,1034,1034,1034,1034,0
20230630,124100,1275147544,1034,1031,1034,1031,2490
20230630,124000,1272578149,1030,1029,1030,1029,1701
20230630,123900,1270827336,1028,1028,1028,1028,700
20230630,123800,1270107736,1028,1028,1028,1028,0
20230630,123700,1270107736,1028,1028,1028,1028,5250
20230630,123600,1264710736,1028,1029,1029,1028,1483
20230630,123500,1263185854,1028,1029,1029,1028,499
20230630,123400,1262672852,1028,1028,1028,1028,2
20230630,123300,1262670796,1028,1028,1028,1028,18
20230630,123200,1262652292,1028,1028,1028,1028,0
20230630,123100,1262652292,1028,1029,1029,1028,642
20230630,123000,1261991994,1030,1029,1030,1029,54
20230630,122900,1261936427,1028,1028,1028,1028,18
20230630,122800,1261917923,1030,1029,1031,1029,2191
20230630,122700,1259661218,1031,1031,1031,1031,266
20230630,122600,1259386972,1027,1028,1028,1027,7064
20230630,122500,1252132240,1027,1032,1032,1027,2331
20230630,122400,1249735382,1032,1032,1032,1032,100
20230630,122300,1249632182,1032,1032,1032,1032,1
20230630,122200,1249631150,1032,1032,1032,1032,522
20230630,122100,1249092446,1031,1030,1031,1030,13459
20230630,122000,1235227217,1030,1030,1030,1030,0
20230630,121900,1235227217,1030,1027,1030,1025,1963
20230630,121800,1233213199,1025,1025,1025,1025,0
20230630,121700,1233213199,1025,1028,1028,1025,1111
20230630,121600,1232072174,1031,1031,1031,1031,0
20230630,121500,1232072174,1031,1031,1031,1031,0
20230630,121400,1232072174,1031,1030,1031,1030,1002
20230630,121300,1231040112,1031,1031,1031,1031,0
20230630,121200,1231040112,1031,1031,1031,1031,0
20230630,121100,1231040112,1031,1031,1031,1031,9
20230630,121000,1231030833,1032,1032,1032,1032,2273
20230630,120900,1228685097,1032,1026,1032,1025,5731
20230630,120800,1222808219,1026,1030,1030,1026,5137
20230630,120700,1217530269,1030,1027,1030,1027,1156
20230630,120600,1216339900,1026,1026,1026,1026,2000
20230630,120500,1214287900,1027,1027,1028,1027,2004
20230630,120400,1212229790,1026,1026,1026,1026,299
20230630,120300,1211923016,1029,1029,1029,1025,502
20230630,120200,1211408407,1025,1025,1025,1025,403
20230630,120100,1210995332,1025,1025,1025,1025,331
20230630,120000,1210656057,1025,1025,1032,1025,1354
20230630,115900,1209264322,1025,1025,1025,1025,1360
20230630,115800,1207870322,1025,1025,1025,1025,2000
20230630,115700,1205820322,1025,1029,1029,1025,3286
20230630,115600,1202449052,1029,1029,1029,1029,330
20230630,115500,1202109482,1033,1033,1033,1033,1
20230630,115400,1202108449,1025,1028,1028,1025,2798
20230630,115300,1199238196,1028,1032,1032,1028,9144
20230630,115200,1189807572,1033,1032,1034,1032,3145
20230630,115100,1186561924,1032,1034,1034,1032,1593
20230630,115000,1184914948,1034,1034,1034,1034,3
20230630,114900,1184911846,1034,1033,1034,1033,1127
20230630,114800,1183747368,1032,1036,1037,1032,20873
20230630,114700,1162144106,1037,1038,1038,1037,919
20230630,114600,1161191102,1037,1037,1037,1037,6725
20230630,114500,1154217277,1037,1038,1038,1037,903
20230630,114400,1153280861,1039,1039,1039,1039,0
20230630,114300,1153280861,1039,1039,1039,1039,2946
20230630,114200,1150219967,1039,1039,1039,1039,5816
20230630,114100,1144177143,1040,1040,1040,1039,1400
20230630,114000,1142722412,1040,1040,1040,1040,766
20230630,113900,1141925772,1040,1040,1041,1040,1201
20230630,113800,1140676723,1042,1042,1042,1042,1000
20230630,113700,1139634723,1042,1042,1042,1042,5
20230630,113600,1139629513,1042,1042,1042,1042,50
20230630,113500,1139577413,1042,1042,1042,1041,114
20230630,113400,1139458629,1043,1041,1043,1040,551
20230630,113300,1138885551,1040,1040,1041,1040,1788
20230630,113200,1137025850,1040,1041,1041,1040,3115
20230630,113100,1133785762,1043,1041,1043,1041,16
20230630,113000,1133769104,1043,1043,1043,1041,3656
20230630,112900,1129956250,1040,1040,1043,1040,1517
20230630,112800,1128377417,1040,1039,1040,1039,2964
20230630,112700,1125294858,1040,1041,1041,1040,467
20230630,112600,1124809177,1040,1042,1042,1040,197
20230630,112500,1124604277,1041,1045,1045,1041,13721
20230630,112400,1110316233,1045,1045,1045,1045,2108
20230630,112300,1108113373,1045,1045,1045,1045,2523
20230630,112200,1105476838,1045,1045,1046,1045,2777
20230630,112100,1102574773,1042,1044,1044,1042,1512
20230630,112000,1100998235,1045,1042,1045,1042,3471
20230630,111900,1097375192,1045,1048,1048,1045,613
20230630,111800,1096732879,1048,1048,1048,1048,121
20230630,111700,1096606071,1040,1049,1049,1040,1860
20230630,111600,1094664665,1050,1039,1051,1033,5964
20230630,111500,1088426865,1040,1037,1040,1037,2876
20230630,111400,1085440860,1037,1041,1041,1032,9479
20230630,111300,1075605438,1040,1047,1047,1040,1873
20230630,111200,1073652269,1048,1050,1050,1048,15085
20230630,111100,1057831835,1050,1051,1051,1050,7021
20230630,111000,1050458928,1051,1051,1052,1051,10950
20230630,110900,1038946124,1049,1051,1053,1049,31210
20230630,110800,1006106981,1051,1048,1052,1048,28716
20230630,110700,975975957,1045,1045,1045,1045,10545
20230630,110600,964956432,1045,1044,1045,1041,5821
20230630,110500,958888939,1044,1044,1048,1044,10725
20230630,110400,947691769,1044,1048,1049,1044,20944
20230630,110300,925786260,1048,1045,1048,1045,4680
20230630,110200,920890794,1045,1038,1045,1038,34019
20230630,110100,885449696,1038,1038,1038,1038,58
20230630,110000,885389492,1038,1039,1039,1035,1116
20230630,105900,884234425,1040,1035,1040,1034,6629
20230630,105800,877372379,1035,1036,1036,1035,1478
20230630,105700,875842622,1036,1036,1036,1036,12981
20230630,105600,862394306,1036,1041,1042,1036,345
20230630,105500,862036839,1042,1044,1044,1035,1688
20230630,105400,860288084,1044,1048,1048,1044,952
20230630,105300,859290418,1048,1052,1053,1031,38730
20230630,105200,818662881,1051,1044,1051,1041,54255
20230630,105100,761789494,1040,1031,1040,1031,8983
20230630,105000,752484764,1034,1035,1035,1034,101
20230630,104900,752380325,1036,1025,1036,1025,8226
20230630,104800,743918564,1024,1029,1030,1024,10146
20230630,104700,733519885,1030,1037,1037,1030,11832
20230630,104600,721279581,1037,1039,1040,1037,19769
20230630,104500,700742486,1039,1040,1040,1039,1503
20230630,104400,699180666,1039,1042,1042,1039,7300
20230630,104300,691587412,1041,1045,1045,1040,6499
20230630,104200,684796878,1045,1040,1045,1038,1919
20230630,104100,682800669,1045,1040,1045,1039,7514
20230630,104000,674962130,1040,1039,1040,1039,19246
20230630,103900,654951296,1039,1036,1039,1036,5889
20230630,103800,648839372,1036,1036,1036,1036,2453
20230630,103700,646298064,1036,1035,1040,1035,11530
20230630,103600,634343707,1036,1036,1039,1035,6449
20230630,103500,627656800,1036,1045,1045,1035,15735
20230630,103400,611283380,1045,1051,1051,1044,6244
20230630,103300,604755528,1050,1044,1052,1042,44283
20230630,103200,558314537,1041,1048,1049,1040,11296
20230630,103100,546509556,1049,1033,1050,1033,64433
20230630,103000,479287037,1034,1027,1034,1027,6832
20230630,102900,472245207,1023,1039,1039,1018,28862
20230630,102800,442494119,1039,1035,1039,1030,12053
20230630,102700,430022804,1035,1025,1035,1025,35114
20230630,102600,393887798,1024,1021,1024,1021,29398
20230630,102500,363803791,1022,1019,1023,1016,7929
20230630,102400,355704350,1020,1020,1020,1019,18060
20230630,102300,337283166,1020,1011,1020,1010,15393
20230630,102200,321612699,1015,1011,1015,1011,2498
20230630,102100,319077335,1011,1014,1014,1011,18
20230630,102000,319059134,1010,1011,1011,1010,11385
20230630,101900,307555949,1011,1010,1014,1010,4784
20230630,101800,302722102,1010,1012,1012,1010,6381
20230630,101700,296272251,1012,1012,1012,1012,607
20230630,101600,295657967,1018,1016,1018,1010,4978
20230630,101500,290612691,1018,1021,1024,1017,5972
20230630,101400,284528298,1024,1022,1024,1020,13463
20230630,101300,270757807,1020,1020,1022,1019,31952
20230630,101200,238130222,1019,1020,1020,1016,5489
20230630,101100,232546445,1020,1018,1021,1013,26871
20230630,101000,205173159,1018,1007,1019,1007,16223
20230630,100900,188699214,1013,1005,1016,1005,17088
20230630,100800,171428627,1005,1004,1005,1003,13399
20230630,100700,157966874,1005,1003,1005,1003,10001
20230630,100600,147925772,1003,1004,1004,1002,396
20230630,100500,147528390,1004,1001,1004,1001,7442
20230630,100400,140071208,1001,1001,1001,1000,593
20230630,100300,139477735,1001,1001,1001,1001,3411
20230630,100200,136063324,1001,1002,1002,997,452
20230630,100100,135610875,1001,1001,1001,1001,2552
20230630,100000,133056323,1001,994,1001,994,8613
20230630,095900,124464904,994,997,997,994,313
20230630,095800,124153779,993,994,994,993,6968
20230630,095700,117234223,993,993,993,993,0
20230630,095600,117234223,993,995,995,993,4213
20230630,095500,113050129,995,995,995,995,1500
20230630,095400,111557629,997,996,997,996,2413
20230630,095300,109153881,997,997,997,997,9
20230630,095200,109144908,998,997,998,997,82
20230630,095100,109063153,997,996,997,996,1001
20230630,095000,108066156,997,998,998,997,1408
20230630,094900,106661379,998,998,998,998,1305
20230630,094800,105358989,999,996,999,992,3078
20230630,094700,102297784,997,996,1002,992,2100
20230630,094600,100208945,1005,1000,1005,995,2699
20230630,094500,97510127,1004,1000,1004,1000,1803
20230630,094400,95707115,1005,1000,1005,1000,3352
20230630,094300,92355110,1000,1000,1000,1000,25
20230630,094200,92330110,999,1000,1000,999,3238
20230630,094100,89094331,1000,1000,1000,1000,200
20230630,094000,88894331,1000,999,1000,999,13447
20230630,093900,75454987,999,998,999,998,2248
20230630,093800,73209443,998,996,998,996,11850
20230630,093700,61393998,996,996,996,996,185
20230630,093600,61209738,997,995,998,994,4052
20230630,093500,57176248,994,983,998,983,7155
20230630,093400,50122365,983,983,983,983,51
20230630,093300,50072232,981,983,983,981,1056
20230630,093200,49035320,982,982,982,982,0
20230630,093100,49035320,982,982,983,982,3221
20230630,093000,45872297,983,983,983,983,0
20230630,092900,45872297,983,983,983,983,0
20230630,092800,45872297,983,983,983,982,167
20230630,092700,45708137,983,983,983,983,7
20230630,092600,45701256,982,982,982,982,1034
20230630,092500,44685868,982,981,982,981,1009
20230630,092400,43695039,982,982,982,982,3014
20230630,092300,40735291,982,982,983,982,1082
20230630,092200,39671698,982,980,982,980,338
20230630,092100,39340376,981,981,981,981,1042
20230630,092000,38318174,982,981,982,981,6
20230630,091900,38312287,983,983,983,982,1287
20230630,091800,37047171,984,984,984,984,1
20230630,091700,37046187,978,979,979,978,1500
20230630,091600,35579145,985,976,985,976,5914
20230630,091500,29793616,976,976,976,976,96
20230630,091400,29699920,975,975,975,975,1089
20230630,091300,28638145,970,970,970,970,7
20230630,091200,28631355,975,975,975,970,2012
20230630,091100,26677802,975,975,975,975,0
20230630,091000,26677802,975,975,975,975,1
20230630,090900,26676827,977,977,977,977,0
20230630,090800,26676827,977,972,977,972,13
20230630,090700,26664131,968,977,977,968,8004
20230630,090600,18891995,976,979,979,976,10
20230630,090500,18882223,979,971,979,970,21
20230630,090400,18861839,969,972,979,964,6288
20230630,090300,12780723,968,982,982,965,6060
20230630,090200,6891140,987,987,988,987,509
20230630,090100,6388755,987,988,988,980,1002
20230630,090000,5406780,988,980,988,980,5508