KissMeData/085810/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193900,738817875,1783,1783,1783,1783,8180
20230630,193800,738817875,1783,1783,1783,1783,0
20230630,193700,738817875,1783,1783,1783,1783,0
20230630,193600,738817875,1783,1783,1783,1783,0
20230630,193500,738817875,1783,1783,1783,1783,0
20230630,193400,738817875,1783,1783,1783,1783,0
20230630,193300,738817875,1783,1783,1783,1783,0
20230630,193200,738817875,1783,1783,1783,1783,0
20230630,193100,738817875,1783,1783,1783,1783,0
20230630,193000,738817875,1783,1783,1783,1783,0
20230630,192900,738817875,1783,1783,1783,1783,0
20230630,192800,738817875,1783,1783,1783,1783,0
20230630,192700,738817875,1783,1783,1783,1783,0
20230630,192600,738817875,1783,1783,1783,1783,0
20230630,192500,738817875,1783,1783,1783,1783,0
20230630,192400,738817875,1783,1783,1783,1783,0
20230630,192300,738817875,1783,1783,1783,1783,0
20230630,192200,738817875,1783,1783,1783,1783,0
20230630,192100,738817875,1783,1783,1783,1783,0
20230630,192000,738817875,1783,1783,1783,1783,0
20230630,191900,738817875,1783,1783,1783,1783,0
20230630,191800,738817875,1783,1783,1783,1783,0
20230630,191700,738817875,1783,1783,1783,1783,0
20230630,191600,738817875,1783,1783,1783,1783,0
20230630,191500,738817875,1783,1783,1783,1783,0
20230630,191400,738817875,1783,1783,1783,1783,0
20230630,191300,738817875,1783,1783,1783,1783,0
20230630,191200,738817875,1783,1783,1783,1783,0
20230630,191100,738817875,1783,1783,1783,1783,0
20230630,191000,738817875,1783,1783,1783,1783,0
20230630,190900,738817875,1783,1783,1783,1783,8180
20230630,190800,738817875,1783,1783,1783,1783,0
20230630,190700,738817875,1783,1783,1783,1783,0
20230630,190600,738817875,1783,1783,1783,1783,0
20230630,190500,738817875,1783,1783,1783,1783,0
20230630,190400,738817875,1783,1783,1783,1783,0
20230630,190300,738817875,1783,1783,1783,1783,0
20230630,190200,738817875,1783,1783,1783,1783,0
20230630,190100,738817875,1783,1783,1783,1783,0
20230630,190000,738817875,1783,1783,1783,1783,0
20230630,185900,738817875,1783,1783,1783,1783,0
20230630,185800,738817875,1783,1783,1783,1783,0
20230630,185700,738817875,1783,1783,1783,1783,0
20230630,185600,738817875,1783,1783,1783,1783,0
20230630,185500,738817875,1783,1783,1783,1783,0
20230630,185400,738817875,1783,1783,1783,1783,0
20230630,185300,738817875,1783,1783,1783,1783,0
20230630,185200,738817875,1783,1783,1783,1783,0
20230630,185100,738817875,1783,1783,1783,1783,0
20230630,185000,738817875,1783,1783,1783,1783,0
20230630,184900,738817875,1783,1783,1783,1783,0
20230630,184800,738817875,1783,1783,1783,1783,0
20230630,184700,738817875,1783,1783,1783,1783,0
20230630,184600,738817875,1783,1783,1783,1783,0
20230630,184500,738817875,1783,1783,1783,1783,0
20230630,184400,738817875,1783,1783,1783,1783,0
20230630,184300,738817875,1783,1783,1783,1783,0
20230630,184200,738817875,1783,1783,1783,1783,0
20230630,184100,738817875,1783,1783,1783,1783,0
20230630,184000,738817875,1783,1783,1783,1783,0
20230630,183900,738817875,1783,1783,1783,1783,8180
20230630,183800,738817875,1783,1783,1783,1783,0
20230630,183700,738817875,1783,1783,1783,1783,0
20230630,183600,738817875,1783,1783,1783,1783,0
20230630,183500,738817875,1783,1783,1783,1783,0
20230630,183400,738817875,1783,1783,1783,1783,0
20230630,183300,738817875,1783,1783,1783,1783,0
20230630,183200,738817875,1783,1783,1783,1783,0
20230630,183100,738817875,1783,1783,1783,1783,0
20230630,183000,738817875,1783,1783,1783,1783,0
20230630,182900,738817875,1783,1783,1783,1783,0
20230630,182800,738817875,1783,1783,1783,1783,0
20230630,182700,738817875,1783,1783,1783,1783,0
20230630,182600,738817875,1783,1783,1783,1783,0
20230630,182500,738817875,1783,1783,1783,1783,0
20230630,182400,738817875,1783,1783,1783,1783,0
20230630,182300,738817875,1783,1783,1783,1783,0
20230630,182200,738817875,1783,1783,1783,1783,0
20230630,182100,738817875,1783,1783,1783,1783,0
20230630,182000,738817875,1783,1783,1783,1783,0
20230630,181900,738817875,1783,1783,1783,1783,0
20230630,181800,738817875,1783,1783,1783,1783,0
20230630,181700,738817875,1783,1783,1783,1783,0
20230630,181600,738817875,1783,1783,1783,1783,0
20230630,181500,738817875,1783,1783,1783,1783,0
20230630,181400,738817875,1783,1783,1783,1783,0
20230630,181300,738817875,1783,1783,1783,1783,0
20230630,181200,738817875,1783,1783,1783,1783,0
20230630,181100,738817875,1783,1783,1783,1783,0
20230630,181000,738817875,1783,1783,1783,1783,0
20230630,180900,738817875,1783,1783,1783,1783,8180
20230630,180800,738817875,1783,1783,1783,1783,0
20230630,180700,738817875,1783,1783,1783,1783,0
20230630,180600,738817875,1783,1783,1783,1783,0
20230630,180500,738817875,1783,1783,1783,1783,0
20230630,180400,738817875,1783,1783,1783,1783,0
20230630,180300,738817875,1783,1783,1783,1783,0
20230630,180200,738817875,1783,1783,1783,1783,0
20230630,180100,738817875,1783,1783,1783,1783,0
20230630,180000,738817875,1783,1783,1783,1783,0
20230630,175900,738817875,1783,1783,1783,1783,0
20230630,175800,738817875,1783,1783,1783,1783,0
20230630,175700,738817875,1783,1783,1783,1783,0
20230630,175600,738817875,1783,1783,1783,1783,0
20230630,175500,738817875,1783,1783,1783,1783,0
20230630,175400,738817875,1783,1783,1783,1783,0
20230630,175300,738817875,1783,1783,1783,1783,0
20230630,175200,738817875,1783,1783,1783,1783,0
20230630,175100,738817875,1783,1783,1783,1783,0
20230630,175000,738817875,1783,1783,1783,1783,0
20230630,174900,738817875,1783,1783,1783,1783,0
20230630,174800,738817875,1783,1783,1783,1783,0
20230630,174700,738817875,1783,1783,1783,1783,0
20230630,174600,738817875,1783,1783,1783,1783,0
20230630,174500,738817875,1783,1783,1783,1783,0
20230630,174400,738817875,1783,1783,1783,1783,0
20230630,174300,738817875,1783,1783,1783,1783,0
20230630,174200,738817875,1783,1783,1783,1783,0
20230630,174100,738817875,1783,1783,1783,1783,0
20230630,174000,738817875,1783,1783,1783,1783,0
20230630,173900,738817875,1783,1783,1783,1783,8180
20230630,173800,738817875,1783,1783,1783,1783,0
20230630,173700,738817875,1783,1783,1783,1783,0
20230630,173600,738817875,1783,1783,1783,1783,0
20230630,173500,738817875,1783,1783,1783,1783,0
20230630,173400,738817875,1783,1783,1783,1783,0
20230630,173300,738817875,1783,1783,1783,1783,0
20230630,173200,738817875,1783,1783,1783,1783,0
20230630,173100,738817875,1783,1783,1783,1783,0
20230630,173000,738817875,1783,1783,1783,1783,0
20230630,172900,738817875,1783,1783,1783,1783,0
20230630,172800,738817875,1783,1783,1783,1783,0
20230630,172700,738817875,1783,1783,1783,1783,0
20230630,172600,738817875,1783,1783,1783,1783,0
20230630,172500,738817875,1783,1783,1783,1783,0
20230630,172400,738817875,1783,1783,1783,1783,0
20230630,172300,738817875,1783,1783,1783,1783,0
20230630,172200,738817875,1783,1783,1783,1783,0
20230630,172100,738817875,1783,1783,1783,1783,0
20230630,172000,738817875,1783,1783,1783,1783,0
20230630,171900,738817875,1783,1783,1783,1783,0
20230630,171800,738817875,1783,1783,1783,1783,0
20230630,171700,738817875,1783,1783,1783,1783,0
20230630,171600,738817875,1783,1783,1783,1783,0
20230630,171500,738817875,1783,1783,1783,1783,0
20230630,171400,738817875,1783,1783,1783,1783,0
20230630,171300,738817875,1783,1783,1783,1783,0
20230630,171200,738817875,1783,1783,1783,1783,0
20230630,171100,738817875,1783,1783,1783,1783,0
20230630,171000,738817875,1783,1783,1783,1783,0
20230630,170900,738817875,1783,1783,1783,1783,8180
20230630,170800,738817875,1783,1783,1783,1783,0
20230630,170700,738817875,1783,1783,1783,1783,0
20230630,170600,738817875,1783,1783,1783,1783,0
20230630,170500,738817875,1783,1783,1783,1783,0
20230630,170400,738817875,1783,1783,1783,1783,0
20230630,170300,738817875,1783,1783,1783,1783,0
20230630,170200,738817875,1783,1783,1783,1783,0
20230630,170100,738817875,1783,1783,1783,1783,0
20230630,170000,738817875,1783,1783,1783,1783,0
20230630,165900,738817875,1783,1783,1783,1783,0
20230630,165800,738817875,1783,1783,1783,1783,0
20230630,165700,738817875,1783,1783,1783,1783,0
20230630,165600,738817875,1783,1783,1783,1783,0
20230630,165500,738817875,1783,1783,1783,1783,0
20230630,165400,738817875,1783,1783,1783,1783,0
20230630,165300,738817875,1783,1783,1783,1783,0
20230630,165200,738817875,1783,1783,1783,1783,0
20230630,165100,738817875,1783,1783,1783,1783,0
20230630,165000,738817875,1783,1783,1783,1783,0
20230630,164900,738817875,1783,1783,1783,1783,0
20230630,164800,738817875,1783,1783,1783,1783,0
20230630,164700,738817875,1783,1783,1783,1783,0
20230630,164600,738817875,1783,1783,1783,1783,0
20230630,164500,738817875,1783,1783,1783,1783,0
20230630,164400,738817875,1783,1783,1783,1783,0
20230630,164300,738817875,1783,1783,1783,1783,0
20230630,164200,738817875,1783,1783,1783,1783,0
20230630,164100,738817875,1783,1783,1783,1783,0
20230630,164000,738817875,1783,1783,1783,1783,0
20230630,163900,738817875,1783,1783,1783,1783,8180
20230630,163800,738817875,1783,1783,1783,1783,0
20230630,163700,738817875,1783,1783,1783,1783,0
20230630,163600,738817875,1783,1783,1783,1783,0
20230630,163500,738817875,1783,1783,1783,1783,0
20230630,163400,738817875,1783,1783,1783,1783,0
20230630,163300,738817875,1783,1783,1783,1783,0
20230630,163200,738817875,1783,1783,1783,1783,0
20230630,163100,738817875,1783,1783,1783,1783,0
20230630,163000,738817875,1783,1783,1783,1783,0
20230630,162900,738817875,1783,1783,1783,1783,0
20230630,162800,738817875,1783,1783,1783,1783,0
20230630,162700,738817875,1783,1783,1783,1783,0
20230630,162600,738817875,1783,1783,1783,1783,0
20230630,162500,738817875,1783,1783,1783,1783,0
20230630,162400,738817875,1783,1783,1783,1783,0
20230630,162300,738817875,1783,1783,1783,1783,0
20230630,162200,738817875,1783,1783,1783,1783,0
20230630,162100,738817875,1783,1783,1783,1783,0
20230630,162000,738817875,1783,1783,1783,1783,0
20230630,161900,738817875,1783,1783,1783,1783,0
20230630,161800,738817875,1783,1783,1783,1783,0
20230630,161700,738817875,1783,1783,1783,1783,0
20230630,161600,738817875,1783,1783,1783,1783,0
20230630,161500,738817875,1783,1783,1783,1783,0
20230630,161400,738817875,1783,1783,1783,1783,0
20230630,161300,738817875,1783,1783,1783,1783,0
20230630,161200,738817875,1783,1783,1783,1783,0
20230630,161100,738817875,1783,1783,1783,1783,0
20230630,161000,738817875,1783,1783,1783,1783,0
20230630,160900,738817875,1783,1783,1783,1783,8180
20230630,160800,738817875,1783,1783,1783,1783,0
20230630,160700,738817875,1783,1783,1783,1783,0
20230630,160600,738817875,1783,1783,1783,1783,0
20230630,160500,738817875,1783,1783,1783,1783,0
20230630,160400,738817875,1783,1783,1783,1783,0
20230630,160300,738817875,1783,1783,1783,1783,0
20230630,160200,738817875,1783,1783,1783,1783,0
20230630,160100,738817875,1783,1783,1783,1783,0
20230630,160000,738817875,1783,1783,1783,1783,0
20230630,155900,738817875,1783,1783,1783,1783,0
20230630,155800,738817875,1783,1783,1783,1783,0
20230630,155700,738817875,1783,1783,1783,1783,0
20230630,155600,738817875,1783,1783,1783,1783,0
20230630,155500,738817875,1783,1783,1783,1783,0
20230630,155400,738817875,1783,1783,1783,1783,0
20230630,155300,738817875,1783,1783,1783,1783,0
20230630,155200,738817875,1783,1783,1783,1783,0
20230630,155100,738817875,1783,1783,1783,1783,0
20230630,155000,738817875,1783,1783,1783,1783,0
20230630,154900,738817875,1783,1783,1783,1783,0
20230630,154800,738817875,1783,1783,1783,1783,0
20230630,154700,738817875,1783,1783,1783,1783,0
20230630,154600,738817875,1783,1783,1783,1783,0
20230630,154500,738817875,1783,1783,1783,1783,0
20230630,154400,738817875,1783,1783,1783,1783,0
20230630,154300,738817875,1783,1783,1783,1783,0
20230630,154200,738817875,1783,1783,1783,1783,0
20230630,154100,738817875,1783,1783,1783,1783,0
20230630,154000,738817875,1783,1783,1783,1783,0
20230630,153900,738817875,1783,1783,1783,1783,8180
20230630,153800,738817875,1783,1783,1783,1783,0
20230630,153700,738817875,1783,1783,1783,1783,0
20230630,153600,738817875,1783,1783,1783,1783,0
20230630,153500,738817875,1783,1783,1783,1783,0
20230630,153400,738817875,1783,1783,1783,1783,0
20230630,153300,738817875,1783,1783,1783,1783,0
20230630,153200,738817875,1783,1783,1783,1783,0
20230630,153100,738817875,1783,1783,1783,1783,0
20230630,153000,738817875,1783,1783,1783,1783,8180
20230630,152900,724232935,1783,1783,1783,1783,0
20230630,152800,724232935,1783,1783,1783,1783,0
20230630,152700,724232935,1783,1783,1783,1783,0
20230630,152600,724232935,1783,1783,1783,1783,0
20230630,152500,724232935,1783,1783,1783,1783,0
20230630,152400,724232935,1783,1783,1783,1783,0
20230630,152300,724232935,1783,1783,1783,1783,0
20230630,152200,724232935,1783,1783,1783,1783,0
20230630,152100,724232935,1783,1783,1783,1783,0
20230630,152000,724232935,1783,1783,1783,1783,0
20230630,151900,724232935,1783,1783,1783,1783,28
20230630,151800,724183011,1783,1777,1783,1775,1797
20230630,151700,720992501,1776,1780,1780,1775,2002
20230630,151600,717436255,1789,1781,1793,1777,1670
20230630,151500,714466943,1795,1780,1795,1780,3501
20230630,151400,708214623,1785,1785,1785,1785,1336
20230630,151300,705829863,1785,1785,1785,1785,1
20230630,151200,705828078,1780,1782,1782,1780,202
20230630,151100,705468399,1782,1782,1782,1782,0
20230630,151000,705468399,1782,1782,1782,1782,30
20230630,150900,705414939,1782,1782,1782,1782,61
20230630,150800,705306237,1781,1781,1781,1781,0
20230630,150700,705306237,1781,1781,1781,1781,1
20230630,150600,705304456,1785,1785,1785,1785,1000
20230630,150500,703519456,1780,1780,1780,1780,1
20230630,150400,703517676,1786,1786,1786,1786,2
20230630,150300,703514104,1786,1786,1786,1786,127
20230630,150200,703287282,1786,1785,1786,1785,100
20230630,150100,703108752,1785,1785,1785,1785,10
20230630,150000,703090902,1780,1780,1780,1780,607
20230630,145900,702010442,1780,1782,1782,1780,5101
20230630,145800,692924606,1782,1782,1782,1782,0
20230630,145700,692924606,1782,1782,1782,1782,1
20230630,145600,692922824,1785,1785,1785,1785,2
20230630,145500,692919254,1782,1782,1783,1782,524
20230630,145400,691985482,1782,1784,1784,1782,500
20230630,145300,691094169,1784,1784,1784,1784,147
20230630,145200,690831921,1783,1783,1783,1783,40
20230630,145100,690760601,1786,1786,1786,1786,0
20230630,145000,690760601,1786,1786,1786,1786,0
20230630,144900,690760601,1786,1783,1786,1783,25
20230630,144800,690715977,1786,1786,1786,1786,0
20230630,144700,690715977,1786,1786,1786,1786,10
20230630,144600,690698117,1783,1783,1783,1783,0
20230630,144500,690698117,1783,1783,1783,1783,951
20230630,144400,689002484,1783,1784,1784,1783,10000
20230630,144300,671172428,1783,1783,1783,1783,0
20230630,144200,671172428,1783,1785,1785,1783,1000
20230630,144100,669388565,1787,1787,1787,1787,0
20230630,144000,669388565,1787,1787,1787,1787,0
20230630,143900,669388565,1787,1787,1787,1787,47
20230630,143800,669304576,1783,1783,1783,1783,0
20230630,143700,669304576,1783,1783,1783,1783,0
20230630,143600,669304576,1783,1783,1787,1783,224
20230630,143500,668905098,1783,1783,1783,1783,165
20230630,143400,668610903,1783,1782,1783,1782,176
20230630,143300,668297195,1782,1784,1784,1782,1287
20230630,143200,666002020,1783,1783,1783,1783,0
20230630,143100,666002020,1783,1783,1783,1783,0
20230630,143000,666002020,1783,1783,1783,1783,59
20230630,142900,665896823,1783,1783,1783,1783,343
20230630,142800,665285254,1783,1783,1783,1783,104
20230630,142700,665099822,1783,1783,1786,1783,199
20230630,142600,664744942,1783,1783,1783,1783,0
20230630,142500,664744942,1783,1783,1783,1783,652
20230630,142400,663582426,1783,1783,1783,1783,200
20230630,142300,663225826,1783,1783,1783,1783,0
20230630,142200,663225826,1783,1784,1784,1783,801
20230630,142100,661797633,1782,1782,1782,1782,0
20230630,142000,661797633,1782,1782,1797,1782,109
20230630,141900,661603380,1798,1798,1798,1798,1
20230630,141800,661601582,1790,1790,1790,1790,0
20230630,141700,661601582,1790,1790,1790,1790,556
20230630,141600,660606342,1798,1798,1798,1798,1
20230630,141500,660604544,1790,1790,1790,1790,1
20230630,141400,660602754,1798,1781,1798,1781,587
20230630,141300,659557196,1799,1782,1799,1781,102
20230630,141200,659374264,1781,1800,1800,1781,8155
20230630,141100,644695372,1800,1792,1800,1784,7055
20230630,141000,631999209,1784,1783,1784,1783,3645
20230630,140900,625498189,1783,1776,1783,1776,2042
20230630,140800,621864618,1776,1776,1776,1776,0
20230630,140700,621864618,1776,1776,1776,1776,0
20230630,140600,621864618,1776,1776,1776,1776,0
20230630,140500,621864618,1776,1777,1777,1776,564
20230630,140400,620862949,1776,1776,1776,1776,0
20230630,140300,620862949,1776,1776,1776,1776,0
20230630,140200,620862949,1776,1775,1776,1775,601
20230630,140100,619796173,1775,1778,1778,1775,341
20230630,140000,619190832,1779,1779,1779,1779,10
20230630,135900,619173042,1780,1780,1780,1780,210
20230630,135800,618799242,1782,1783,1783,1781,621
20230630,135700,617692980,1783,1783,1783,1783,0
20230630,135600,617692980,1783,1783,1783,1783,0
20230630,135500,617692980,1783,1783,1783,1783,0
20230630,135400,617692980,1783,1783,1783,1783,0
20230630,135300,617692980,1783,1783,1783,1783,171
20230630,135200,617388087,1784,1784,1784,1784,16
20230630,135100,617359543,1783,1783,1783,1783,0
20230630,135000,617359543,1783,1783,1783,1783,0
20230630,134900,617359543,1783,1783,1783,1783,0
20230630,134800,617359543,1783,1790,1794,1783,5507
20230630,134700,607491965,1792,1792,1792,1792,0
20230630,134600,607491965,1792,1792,1792,1792,100
20230630,134500,607312765,1792,1793,1793,1791,120
20230630,134400,607097637,1793,1793,1793,1793,4
20230630,134300,607090465,1781,1785,1785,1781,608
20230630,134200,606005829,1796,1791,1796,1787,1512
20230630,134100,603300571,1796,1796,1796,1796,0
20230630,134000,603300571,1796,1795,1796,1795,200
20230630,133900,602941373,1797,1797,1797,1790,606
20230630,133800,601854141,1797,1791,1797,1791,700
20230630,133700,600599841,1790,1814,1815,1790,1627
20230630,133600,597667447,1815,1801,1815,1781,13355
20230630,133500,573523982,1780,1780,1802,1780,15546
20230630,133400,545723591,1780,1780,1780,1780,1021
20230630,133300,543906211,1780,1780,1780,1780,0
20230630,133200,543906211,1780,1775,1780,1769,106
20230630,133100,543718230,1775,1775,1775,1775,817
20230630,133000,542268055,1780,1780,1780,1780,2
20230630,132900,542264495,1780,1780,1780,1780,0
20230630,132800,542264495,1780,1780,1780,1780,0
20230630,132700,542264495,1780,1780,1780,1780,346
20230630,132600,541648615,1779,1779,1779,1779,2692
20230630,132500,536859547,1779,1779,1779,1779,112
20230630,132400,536660299,1779,1779,1779,1779,100
20230630,132300,536482399,1779,1779,1779,1779,182
20230630,132200,536158621,1779,1779,1779,1779,0
20230630,132100,536158621,1779,1779,1779,1779,1
20230630,132000,536156842,1774,1769,1774,1768,1131
20230630,131900,534157143,1769,1772,1772,1769,2220
20230630,131800,530229503,1780,1780,1780,1780,1
20230630,131700,530227723,1772,1772,1772,1772,50
20230630,131600,530139123,1780,1780,1780,1780,7
20230630,131500,530126663,1780,1780,1780,1780,0
20230630,131400,530126663,1780,1772,1780,1772,301
20230630,131300,529592483,1780,1780,1780,1780,2
20230630,131200,529588923,1780,1780,1780,1780,0
20230630,131100,529588923,1780,1780,1780,1780,1
20230630,131000,529587143,1780,1780,1780,1780,0
20230630,130900,529587143,1780,1780,1780,1780,0
20230630,130800,529587143,1780,1780,1780,1780,0
20230630,130700,529587143,1780,1775,1780,1775,7
20230630,130600,529574688,1772,1772,1772,1772,0
20230630,130500,529574688,1772,1772,1772,1772,0
20230630,130400,529574688,1772,1772,1772,1772,0
20230630,130300,529574688,1772,1772,1772,1772,13
20230630,130200,529551652,1768,1768,1768,1768,1000
20230630,130100,527783652,1768,1768,1768,1768,12
20230630,130000,527762436,1768,1768,1768,1768,5925
20230630,125900,517287036,1768,1768,1768,1768,30
20230630,125800,517233996,1768,1768,1768,1768,20
20230630,125700,517198636,1768,1770,1770,1768,1260
20230630,125600,514969676,1770,1770,1770,1770,0
20230630,125500,514969676,1770,1770,1770,1770,0
20230630,125400,514969676,1770,1770,1770,1770,0
20230630,125300,514969676,1770,1770,1770,1770,0
20230630,125200,514969676,1770,1770,1770,1770,0
20230630,125100,514969676,1770,1770,1770,1770,30
20230630,125000,514916576,1770,1770,1770,1770,457
20230630,124900,514107686,1770,1770,1770,1770,80
20230630,124800,513966086,1769,1769,1769,1769,1
20230630,124700,513964317,1778,1769,1778,1769,19
20230630,124600,513930697,1771,1771,1771,1771,0
20230630,124500,513930697,1771,1769,1771,1769,87
20230630,124400,513776740,1778,1779,1779,1778,109
20230630,124300,513582929,1779,1779,1779,1779,131
20230630,124200,513349880,1780,1780,1780,1780,141
20230630,124100,513098900,1769,1769,1769,1769,200
20230630,124000,512745100,1769,1780,1780,1768,496
20230630,123900,511865589,1780,1780,1780,1780,462
20230630,123800,511043229,1780,1778,1780,1778,137
20230630,123700,510799449,1767,1767,1767,1767,0
20230630,123600,510799449,1767,1767,1767,1767,0
20230630,123500,510799449,1767,1767,1767,1767,0
20230630,123400,510799449,1767,1767,1767,1767,38
20230630,123300,510732303,1778,1778,1778,1778,0
20230630,123200,510732303,1778,1768,1778,1767,985
20230630,123100,508988627,1767,1767,1767,1767,0
20230630,123000,508988627,1767,1771,1771,1767,300
20230630,122900,508458399,1767,1767,1767,1767,0
20230630,122800,508458399,1767,1768,1768,1767,1058
20230630,122700,506588895,1767,1767,1767,1767,2834
20230630,122600,501581217,1768,1770,1770,1768,5088
20230630,122500,492585479,1769,1769,1769,1769,351
20230630,122400,491964560,1768,1769,1770,1768,720
20230630,122300,490691438,1769,1769,1769,1769,74
20230630,122200,490560532,1768,1769,1769,1768,1000
20230630,122100,488792531,1768,1769,1769,1768,1052
20230630,122000,486931676,1769,1769,1769,1769,0
20230630,121900,486931676,1769,1769,1769,1769,0
20230630,121800,486931676,1769,1769,1769,1769,0
20230630,121700,486931676,1769,1769,1769,1769,1203
20230630,121600,484803569,1768,1769,1769,1768,11
20230630,121500,484784120,1768,1768,1768,1768,0
20230630,121400,484784120,1768,1768,1768,1768,0
20230630,121300,484784120,1768,1770,1770,1768,11400
20230630,121200,464621694,1770,1770,1770,1770,0
20230630,121100,464621694,1770,1771,1771,1770,3320
20230630,121000,458744668,1771,1771,1771,1771,0
20230630,120900,458744668,1771,1771,1771,1771,729
20230630,120800,457453609,1779,1771,1779,1771,181
20230630,120700,457133050,1771,1771,1771,1771,532
20230630,120600,456190878,1776,1776,1776,1776,1
20230630,120500,456189102,1771,1771,1771,1771,0
20230630,120400,456189102,1771,1777,1777,1771,2225
20230630,120300,452246660,1777,1780,1780,1777,95
20230630,120200,452077756,1779,1779,1779,1779,200
20230630,120100,451721956,1779,1779,1779,1779,0
20230630,120000,451721956,1779,1779,1779,1779,3
20230630,115900,451716619,1779,1779,1779,1779,1
20230630,115800,451714840,1780,1779,1780,1779,17
20230630,115700,451684590,1779,1779,1779,1779,0
20230630,115600,451684590,1779,1779,1779,1779,0
20230630,115500,451684590,1779,1780,1780,1779,236
20230630,115400,451264535,1780,1779,1780,1779,39
20230630,115300,451195152,1779,1779,1779,1779,13
20230630,115200,451172025,1780,1780,1780,1780,0
20230630,115100,451172025,1780,1780,1780,1780,40
20230630,115000,451100825,1780,1780,1780,1780,4
20230630,114900,451093705,1780,1780,1780,1780,80
20230630,114800,450951305,1780,1780,1780,1780,79
20230630,114700,450810685,1785,1785,1785,1785,4
20230630,114600,450803545,1785,1785,1785,1785,18
20230630,114500,450771415,1785,1785,1785,1785,5
20230630,114400,450762490,1786,1786,1786,1786,0
20230630,114300,450762490,1786,1780,1786,1780,86
20230630,114200,450609098,1787,1787,1787,1787,1
20230630,114100,450607311,1787,1787,1787,1787,0
20230630,114000,450607311,1787,1787,1787,1787,0
20230630,113900,450607311,1787,1786,1787,1786,320
20230630,113800,450035496,1787,1787,1787,1787,7
20230630,113700,450022987,1779,1779,1779,1779,0
20230630,113600,450022987,1779,1779,1779,1779,2
20230630,113500,450019429,1779,1779,1779,1779,2
20230630,113400,450015871,1787,1787,1787,1787,7
20230630,113300,450003362,1780,1780,1780,1780,1
20230630,113200,450001582,1779,1779,1779,1779,691
20230630,113100,448772293,1780,1780,1780,1780,309
20230630,113000,448222273,1788,1780,1788,1780,66
20230630,112900,448104319,1780,1780,1780,1780,0
20230630,112800,448104319,1780,1780,1780,1780,1238
20230630,112700,445900679,1780,1780,1780,1780,0
20230630,112600,445900679,1780,1781,1781,1780,1024
20230630,112500,444077810,1780,1780,1780,1780,125
20230630,112400,443855310,1780,1780,1780,1780,181
20230630,112300,443533130,1780,1780,1780,1780,0
20230630,112200,443533130,1780,1780,1780,1780,0
20230630,112100,443533130,1780,1780,1780,1780,0
20230630,112000,443533130,1780,1781,1781,1780,63
20230630,111900,443420970,1787,1787,1787,1787,0
20230630,111800,443420970,1787,1787,1787,1787,864
20230630,111700,441877002,1787,1786,1787,1786,50
20230630,111600,441787701,1786,1780,1786,1779,200
20230630,111500,441431710,1779,1779,1779,1779,0
20230630,111400,441431710,1779,1779,1779,1779,0
20230630,111300,441431710,1779,1779,1779,1779,100
20230630,111200,441253810,1779,1787,1788,1779,1031
20230630,111100,439410501,1787,1779,1787,1779,110
20230630,111000,439214031,1778,1773,1778,1773,5276
20230630,110900,429841223,1770,1774,1774,1770,801
20230630,110800,428423449,1770,1770,1770,1770,2546
20230630,110700,423917029,1770,1770,1770,1770,117
20230630,110600,423709939,1770,1770,1770,1770,0
20230630,110500,423709939,1770,1771,1771,1770,2655
20230630,110400,419009422,1771,1771,1771,1771,200
20230630,110300,418655222,1773,1773,1773,1773,2155
20230630,110200,414834407,1773,1773,1773,1773,0
20230630,110100,414834407,1773,1773,1773,1773,100
20230630,110000,414657107,1773,1773,1773,1773,207
20230630,105900,414290096,1773,1771,1773,1770,1782
20230630,105800,411135556,1770,1771,1771,1770,1301
20230630,105700,408832429,1771,1771,1771,1771,2
20230630,105600,408828887,1771,1772,1772,1771,1904
20230630,105500,405456833,1773,1774,1774,1773,55
20230630,105400,405359308,1773,1773,1773,1773,0
20230630,105300,405359308,1773,1774,1774,1773,588
20230630,105200,404316656,1775,1775,1775,1775,3
20230630,105100,404311331,1775,1775,1775,1775,9
20230630,105000,404295356,1775,1775,1775,1775,468
20230630,104900,403464656,1775,1775,1775,1775,1531
20230630,104800,400747131,1775,1775,1775,1775,1342
20230630,104700,398365081,1775,1775,1775,1775,0
20230630,104600,398365081,1775,1775,1775,1775,0
20230630,104500,398365081,1775,1775,1775,1775,0
20230630,104400,398365081,1775,1775,1775,1775,0
20230630,104300,398365081,1775,1776,1776,1775,688
20230630,104200,397143790,1775,1775,1775,1775,0
20230630,104100,397143790,1775,1779,1779,1775,221
20230630,104000,396750960,1779,1779,1779,1779,0
20230630,103900,396750960,1779,1779,1779,1779,0
20230630,103800,396750960,1779,1779,1779,1779,28
20230630,103700,396701148,1779,1779,1779,1779,0
20230630,103600,396701148,1779,1773,1779,1773,1071
20230630,103500,394797998,1773,1774,1774,1773,104
20230630,103400,394613602,1777,1777,1777,1777,12
20230630,103300,394592278,1774,1773,1779,1773,63
20230630,103200,394480564,1772,1772,1772,1772,0
20230630,103100,394480564,1772,1772,1772,1772,1300
20230630,103000,392176964,1772,1771,1772,1771,680
20230630,102900,390972184,1771,1771,1771,1771,0
20230630,102800,390972184,1771,1774,1774,1771,875
20230630,102700,389421914,1772,1780,1786,1772,281
20230630,102600,388920098,1780,1773,1780,1770,1143
20230630,102500,386895817,1785,1785,1785,1785,0
20230630,102400,386895817,1785,1785,1785,1785,0
20230630,102300,386895817,1785,1774,1785,1773,2727
20230630,102200,382053407,1773,1784,1784,1773,1450
20230630,102100,379477281,1784,1784,1784,1784,55
20230630,102000,379379161,1784,1784,1784,1784,59
20230630,101900,379273905,1784,1783,1784,1783,345
20230630,101800,378658679,1783,1780,1783,1777,5297
20230630,101700,369245843,1781,1781,1781,1781,252
20230630,101600,368797031,1783,1782,1783,1778,692
20230630,101500,367565830,1780,1776,1780,1774,3442
20230630,101400,361441446,1776,1776,1776,1776,0
20230630,101300,361441446,1776,1776,1776,1776,0
20230630,101200,361441446,1776,1778,1778,1776,300
20230630,101100,360908550,1773,1773,1773,1773,110
20230630,101000,360713520,1771,1771,1771,1771,0
20230630,100900,360713520,1771,1773,1773,1771,6200
20230630,100800,349727192,1772,1772,1772,1772,0
20230630,100700,349727192,1772,1772,1772,1772,1
20230630,100600,349725420,1780,1780,1780,1780,0
20230630,100500,349725420,1780,1771,1780,1771,1672
20230630,100400,346764263,1769,1769,1769,1769,0
20230630,100300,346764263,1769,1769,1769,1769,1151
20230630,100200,344728144,1769,1771,1771,1769,1301
20230630,100100,342425660,1770,1770,1770,1770,0
20230630,100000,342425660,1770,1770,1770,1769,4710
20230630,095900,334090322,1770,1770,1770,1770,1386
20230630,095800,331637102,1782,1782,1782,1782,0
20230630,095700,331637102,1782,1782,1782,1782,78
20230630,095600,331498106,1782,1782,1782,1782,3
20230630,095500,331492760,1782,1782,1782,1782,0
20230630,095400,331492760,1782,1771,1782,1771,501
20230630,095300,330605478,1770,1770,1770,1770,52
20230630,095200,330513438,1770,1771,1771,1769,1390
20230630,095100,328052299,1770,1770,1770,1770,62
20230630,095000,327942559,1770,1778,1778,1770,1677
20230630,094900,324969657,1778,1778,1778,1778,0
20230630,094800,324969657,1778,1779,1779,1778,5
20230630,094700,324960766,1778,1778,1778,1778,18
20230630,094600,324928762,1778,1779,1779,1778,80
20230630,094500,324786443,1778,1778,1778,1778,0
20230630,094400,324786443,1778,1778,1784,1778,836
20230630,094300,323300029,1778,1778,1778,1778,1
20230630,094200,323298251,1778,1778,1778,1778,250
20230630,094100,322853751,1778,1778,1778,1778,1842
20230630,094000,319578675,1778,1768,1778,1768,2814
20230630,093900,314603023,1767,1775,1775,1767,2225
20230630,093800,310669641,1783,1783,1783,1783,462
20230630,093700,309845895,1783,1783,1783,1783,35
20230630,093600,309783490,1784,1784,1784,1784,0
20230630,093500,309783490,1784,1784,1784,1784,4
20230630,093400,309776354,1784,1775,1784,1775,49
20230630,093300,309689361,1767,1767,1775,1767,2056
20230630,093200,306056401,1768,1775,1775,1768,2524
20230630,093100,301589489,1767,1766,1767,1766,2996
20230630,093000,296297383,1766,1770,1770,1766,813
20230630,092900,294861307,1770,1767,1770,1767,801
20230630,092800,293445937,1766,1767,1767,1766,1742
20230630,092700,290369143,1775,1775,1775,1775,22
20230630,092600,290330093,1766,1771,1771,1766,3155
20230630,092500,284749708,1771,1770,1771,1765,909
20230630,092400,283142269,1771,1766,1771,1765,2540
20230630,092300,278647550,1766,1766,1766,1765,860
20230630,092200,277129140,1765,1769,1769,1765,62
20230630,092100,277019466,1770,1763,1770,1760,1016
20230630,092000,275227214,1760,1774,1775,1759,29804
20230630,091900,222461431,1775,1775,1775,1775,965
20230630,091800,220748556,1775,1774,1775,1774,689
20230630,091700,219525612,1774,1775,1776,1774,2006
20230630,091600,215966058,1774,1776,1776,1774,12998
20230630,091500,192883365,1775,1775,1788,1775,1802
20230630,091400,189678569,1774,1774,1786,1774,1041
20230630,091300,187831171,1774,1776,1776,1774,5773
20230630,091200,177584927,1776,1777,1778,1776,3935
20230630,091100,170592423,1777,1777,1777,1777,5030
20230630,091000,161654113,1777,1778,1778,1777,4811
20230630,090900,153103920,1778,1787,1788,1777,710
20230630,090800,151835031,1777,1775,1777,1774,5713
20230630,090700,141690551,1775,1777,1778,1775,7527
20230630,090600,128316511,1777,1779,1780,1777,3924
20230630,090500,121339347,1788,1788,1788,1779,10070
20230630,090400,103391104,1788,1780,1788,1780,8012
20230630,090300,89119177,1781,1791,1791,1780,6811
20230630,090200,76955605,1781,1780,1791,1780,10312
20230630,090100,58575858,1779,1777,1791,1773,8250
20230630,090000,43917308,1777,1809,1809,1777,23854