KissMeData/097780/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194600,155846768,1176,1176,1176,1176,2882
20230630,194500,155846768,1176,1176,1176,1176,0
20230630,194400,155846768,1176,1176,1176,1176,0
20230630,194300,155846768,1176,1176,1176,1176,0
20230630,194200,155846768,1176,1176,1176,1176,0
20230630,194100,155846768,1176,1176,1176,1176,0
20230630,194000,155846768,1176,1176,1176,1176,0
20230630,193900,155846768,1176,1176,1176,1176,0
20230630,193800,155846768,1176,1176,1176,1176,0
20230630,193700,155846768,1176,1176,1176,1176,0
20230630,193600,155846768,1176,1176,1176,1176,0
20230630,193500,155846768,1176,1176,1176,1176,0
20230630,193400,155846768,1176,1176,1176,1176,0
20230630,193300,155846768,1176,1176,1176,1176,0
20230630,193200,155846768,1176,1176,1176,1176,0
20230630,193100,155846768,1176,1176,1176,1176,0
20230630,193000,155846768,1176,1176,1176,1176,0
20230630,192900,155846768,1176,1176,1176,1176,0
20230630,192800,155846768,1176,1176,1176,1176,0
20230630,192700,155846768,1176,1176,1176,1176,0
20230630,192600,155846768,1176,1176,1176,1176,0
20230630,192500,155846768,1176,1176,1176,1176,0
20230630,192400,155846768,1176,1176,1176,1176,0
20230630,192300,155846768,1176,1176,1176,1176,0
20230630,192200,155846768,1176,1176,1176,1176,0
20230630,192100,155846768,1176,1176,1176,1176,0
20230630,192000,155846768,1176,1176,1176,1176,0
20230630,191900,155846768,1176,1176,1176,1176,0
20230630,191800,155846768,1176,1176,1176,1176,0
20230630,191700,155846768,1176,1176,1176,1176,0
20230630,191600,155846768,1176,1176,1176,1176,2882
20230630,191500,155846768,1176,1176,1176,1176,0
20230630,191400,155846768,1176,1176,1176,1176,0
20230630,191300,155846768,1176,1176,1176,1176,0
20230630,191200,155846768,1176,1176,1176,1176,0
20230630,191100,155846768,1176,1176,1176,1176,0
20230630,191000,155846768,1176,1176,1176,1176,0
20230630,190900,155846768,1176,1176,1176,1176,0
20230630,190800,155846768,1176,1176,1176,1176,0
20230630,190700,155846768,1176,1176,1176,1176,0
20230630,190600,155846768,1176,1176,1176,1176,0
20230630,190500,155846768,1176,1176,1176,1176,0
20230630,190400,155846768,1176,1176,1176,1176,0
20230630,190300,155846768,1176,1176,1176,1176,0
20230630,190200,155846768,1176,1176,1176,1176,0
20230630,190100,155846768,1176,1176,1176,1176,0
20230630,190000,155846768,1176,1176,1176,1176,0
20230630,185900,155846768,1176,1176,1176,1176,0
20230630,185800,155846768,1176,1176,1176,1176,0
20230630,185700,155846768,1176,1176,1176,1176,0
20230630,185600,155846768,1176,1176,1176,1176,0
20230630,185500,155846768,1176,1176,1176,1176,0
20230630,185400,155846768,1176,1176,1176,1176,0
20230630,185300,155846768,1176,1176,1176,1176,0
20230630,185200,155846768,1176,1176,1176,1176,0
20230630,185100,155846768,1176,1176,1176,1176,0
20230630,185000,155846768,1176,1176,1176,1176,0
20230630,184900,155846768,1176,1176,1176,1176,0
20230630,184800,155846768,1176,1176,1176,1176,0
20230630,184700,155846768,1176,1176,1176,1176,0
20230630,184600,155846768,1176,1176,1176,1176,2882
20230630,184500,155846768,1176,1176,1176,1176,0
20230630,184400,155846768,1176,1176,1176,1176,0
20230630,184300,155846768,1176,1176,1176,1176,0
20230630,184200,155846768,1176,1176,1176,1176,0
20230630,184100,155846768,1176,1176,1176,1176,0
20230630,184000,155846768,1176,1176,1176,1176,0
20230630,183900,155846768,1176,1176,1176,1176,0
20230630,183800,155846768,1176,1176,1176,1176,0
20230630,183700,155846768,1176,1176,1176,1176,0
20230630,183600,155846768,1176,1176,1176,1176,0
20230630,183500,155846768,1176,1176,1176,1176,0
20230630,183400,155846768,1176,1176,1176,1176,0
20230630,183300,155846768,1176,1176,1176,1176,0
20230630,183200,155846768,1176,1176,1176,1176,0
20230630,183100,155846768,1176,1176,1176,1176,0
20230630,183000,155846768,1176,1176,1176,1176,0
20230630,182900,155846768,1176,1176,1176,1176,0
20230630,182800,155846768,1176,1176,1176,1176,0
20230630,182700,155846768,1176,1176,1176,1176,0
20230630,182600,155846768,1176,1176,1176,1176,0
20230630,182500,155846768,1176,1176,1176,1176,0
20230630,182400,155846768,1176,1176,1176,1176,0
20230630,182300,155846768,1176,1176,1176,1176,0
20230630,182200,155846768,1176,1176,1176,1176,0
20230630,182100,155846768,1176,1176,1176,1176,0
20230630,182000,155846768,1176,1176,1176,1176,0
20230630,181900,155846768,1176,1176,1176,1176,0
20230630,181800,155846768,1176,1176,1176,1176,0
20230630,181700,155846768,1176,1176,1176,1176,0
20230630,181600,155846768,1176,1176,1176,1176,2882
20230630,181500,155846768,1176,1176,1176,1176,0
20230630,181400,155846768,1176,1176,1176,1176,0
20230630,181300,155846768,1176,1176,1176,1176,0
20230630,181200,155846768,1176,1176,1176,1176,0
20230630,181100,155846768,1176,1176,1176,1176,0
20230630,181000,155846768,1176,1176,1176,1176,0
20230630,180900,155846768,1176,1176,1176,1176,0
20230630,180800,155846768,1176,1176,1176,1176,0
20230630,180700,155846768,1176,1176,1176,1176,0
20230630,180600,155846768,1176,1176,1176,1176,0
20230630,180500,155846768,1176,1176,1176,1176,0
20230630,180400,155846768,1176,1176,1176,1176,0
20230630,180300,155846768,1176,1176,1176,1176,0
20230630,180200,155846768,1176,1176,1176,1176,0
20230630,180100,155846768,1176,1176,1176,1176,0
20230630,180000,155846768,1176,1176,1176,1176,0
20230630,175900,155846768,1176,1176,1176,1176,0
20230630,175800,155846768,1176,1176,1176,1176,0
20230630,175700,155846768,1176,1176,1176,1176,0
20230630,175600,155846768,1176,1176,1176,1176,0
20230630,175500,155846768,1176,1176,1176,1176,0
20230630,175400,155846768,1176,1176,1176,1176,0
20230630,175300,155846768,1176,1176,1176,1176,0
20230630,175200,155846768,1176,1176,1176,1176,0
20230630,175100,155846768,1176,1176,1176,1176,0
20230630,175000,155846768,1176,1176,1176,1176,0
20230630,174900,155846768,1176,1176,1176,1176,0
20230630,174800,155846768,1176,1176,1176,1176,0
20230630,174700,155846768,1176,1176,1176,1176,0
20230630,174600,155846768,1176,1176,1176,1176,2882
20230630,174500,155846768,1176,1176,1176,1176,0
20230630,174400,155846768,1176,1176,1176,1176,0
20230630,174300,155846768,1176,1176,1176,1176,0
20230630,174200,155846768,1176,1176,1176,1176,0
20230630,174100,155846768,1176,1176,1176,1176,0
20230630,174000,155846768,1176,1176,1176,1176,0
20230630,173900,155846768,1176,1176,1176,1176,0
20230630,173800,155846768,1176,1176,1176,1176,0
20230630,173700,155846768,1176,1176,1176,1176,0
20230630,173600,155846768,1176,1176,1176,1176,0
20230630,173500,155846768,1176,1176,1176,1176,0
20230630,173400,155846768,1176,1176,1176,1176,0
20230630,173300,155846768,1176,1176,1176,1176,0
20230630,173200,155846768,1176,1176,1176,1176,0
20230630,173100,155846768,1176,1176,1176,1176,0
20230630,173000,155846768,1176,1176,1176,1176,0
20230630,172900,155846768,1176,1176,1176,1176,0
20230630,172800,155846768,1176,1176,1176,1176,0
20230630,172700,155846768,1176,1176,1176,1176,0
20230630,172600,155846768,1176,1176,1176,1176,0
20230630,172500,155846768,1176,1176,1176,1176,0
20230630,172400,155846768,1176,1176,1176,1176,0
20230630,172300,155846768,1176,1176,1176,1176,0
20230630,172200,155846768,1176,1176,1176,1176,0
20230630,172100,155846768,1176,1176,1176,1176,0
20230630,172000,155846768,1176,1176,1176,1176,0
20230630,171900,155846768,1176,1176,1176,1176,0
20230630,171800,155846768,1176,1176,1176,1176,0
20230630,171700,155846768,1176,1176,1176,1176,0
20230630,171600,155846768,1176,1176,1176,1176,2882
20230630,171500,155846768,1176,1176,1176,1176,0
20230630,171400,155846768,1176,1176,1176,1176,0
20230630,171300,155846768,1176,1176,1176,1176,0
20230630,171200,155846768,1176,1176,1176,1176,0
20230630,171100,155846768,1176,1176,1176,1176,0
20230630,171000,155846768,1176,1176,1176,1176,0
20230630,170900,155846768,1176,1176,1176,1176,0
20230630,170800,155846768,1176,1176,1176,1176,0
20230630,170700,155846768,1176,1176,1176,1176,0
20230630,170600,155846768,1176,1176,1176,1176,0
20230630,170500,155846768,1176,1176,1176,1176,0
20230630,170400,155846768,1176,1176,1176,1176,0
20230630,170300,155846768,1176,1176,1176,1176,0
20230630,170200,155846768,1176,1176,1176,1176,0
20230630,170100,155846768,1176,1176,1176,1176,0
20230630,170000,155846768,1176,1176,1176,1176,0
20230630,165900,155846768,1176,1176,1176,1176,0
20230630,165800,155846768,1176,1176,1176,1176,0
20230630,165700,155846768,1176,1176,1176,1176,0
20230630,165600,155846768,1176,1176,1176,1176,0
20230630,165500,155846768,1176,1176,1176,1176,0
20230630,165400,155846768,1176,1176,1176,1176,0
20230630,165300,155846768,1176,1176,1176,1176,0
20230630,165200,155846768,1176,1176,1176,1176,0
20230630,165100,155846768,1176,1176,1176,1176,0
20230630,165000,155846768,1176,1176,1176,1176,0
20230630,164900,155846768,1176,1176,1176,1176,0
20230630,164800,155846768,1176,1176,1176,1176,0
20230630,164700,155846768,1176,1176,1176,1176,0
20230630,164600,155846768,1176,1176,1176,1176,2882
20230630,164500,155846768,1176,1176,1176,1176,0
20230630,164400,155846768,1176,1176,1176,1176,0
20230630,164300,155846768,1176,1176,1176,1176,0
20230630,164200,155846768,1176,1176,1176,1176,0
20230630,164100,155846768,1176,1176,1176,1176,0
20230630,164000,155846768,1176,1176,1176,1176,0
20230630,163900,155846768,1176,1176,1176,1176,0
20230630,163800,155846768,1176,1176,1176,1176,0
20230630,163700,155846768,1176,1176,1176,1176,0
20230630,163600,155846768,1176,1176,1176,1176,0
20230630,163500,155846768,1176,1176,1176,1176,0
20230630,163400,155846768,1176,1176,1176,1176,0
20230630,163300,155846768,1176,1176,1176,1176,0
20230630,163200,155846768,1176,1176,1176,1176,0
20230630,163100,155846768,1176,1176,1176,1176,0
20230630,163000,155846768,1176,1176,1176,1176,0
20230630,162900,155846768,1176,1176,1176,1176,0
20230630,162800,155846768,1176,1176,1176,1176,0
20230630,162700,155846768,1176,1176,1176,1176,0
20230630,162600,155846768,1176,1176,1176,1176,0
20230630,162500,155846768,1176,1176,1176,1176,0
20230630,162400,155846768,1176,1176,1176,1176,0
20230630,162300,155846768,1176,1176,1176,1176,0
20230630,162200,155846768,1176,1176,1176,1176,0
20230630,162100,155846768,1176,1176,1176,1176,0
20230630,162000,155846768,1176,1176,1176,1176,0
20230630,161900,155846768,1176,1176,1176,1176,0
20230630,161800,155846768,1176,1176,1176,1176,0
20230630,161700,155846768,1176,1176,1176,1176,0
20230630,161600,155846768,1176,1176,1176,1176,2882
20230630,161500,155846768,1176,1176,1176,1176,0
20230630,161400,155846768,1176,1176,1176,1176,0
20230630,161300,155846768,1176,1176,1176,1176,0
20230630,161200,155846768,1176,1176,1176,1176,0
20230630,161100,155846768,1176,1176,1176,1176,0
20230630,161000,155846768,1176,1176,1176,1176,0
20230630,160900,155846768,1176,1176,1176,1176,0
20230630,160800,155846768,1176,1176,1176,1176,0
20230630,160700,155846768,1176,1176,1176,1176,0
20230630,160600,155846768,1176,1176,1176,1176,0
20230630,160500,155846768,1176,1176,1176,1176,0
20230630,160400,155846768,1176,1176,1176,1176,0
20230630,160300,155846768,1176,1176,1176,1176,0
20230630,160200,155846768,1176,1176,1176,1176,0
20230630,160100,155846768,1176,1176,1176,1176,0
20230630,160000,155846768,1176,1176,1176,1176,0
20230630,155900,155846768,1176,1176,1176,1176,0
20230630,155800,155846768,1176,1176,1176,1176,0
20230630,155700,155846768,1176,1176,1176,1176,0
20230630,155600,155846768,1176,1176,1176,1176,0
20230630,155500,155846768,1176,1176,1176,1176,0
20230630,155400,155846768,1176,1176,1176,1176,0
20230630,155300,155846768,1176,1176,1176,1176,0
20230630,155200,155846768,1176,1176,1176,1176,0
20230630,155100,155846768,1176,1176,1176,1176,0
20230630,155000,155846768,1176,1176,1176,1176,0
20230630,154900,155846768,1176,1176,1176,1176,0
20230630,154800,155846768,1176,1176,1176,1176,0
20230630,154700,155846768,1176,1176,1176,1176,0
20230630,154600,155846768,1176,1176,1176,1176,2882
20230630,154500,155846768,1176,1176,1176,1176,0
20230630,154400,155846768,1176,1176,1176,1176,0
20230630,154300,155846768,1176,1176,1176,1176,0
20230630,154200,155846768,1176,1176,1176,1176,0
20230630,154100,155846768,1176,1176,1176,1176,0
20230630,154000,155846768,1176,1176,1176,1176,0
20230630,153900,155846768,1176,1176,1176,1176,0
20230630,153800,155846768,1176,1176,1176,1176,0
20230630,153700,155846768,1176,1176,1176,1176,0
20230630,153600,155846768,1176,1176,1176,1176,0
20230630,153500,155846768,1176,1176,1176,1176,0
20230630,153400,155846768,1176,1176,1176,1176,0
20230630,153300,155846768,1176,1176,1176,1176,0
20230630,153200,155846768,1176,1176,1176,1176,0
20230630,153100,155846768,1176,1176,1176,1176,0
20230630,153000,155846768,1176,1176,1176,1176,2882
20230630,152900,152457536,1176,1176,1176,1176,0
20230630,152800,152457536,1176,1176,1176,1176,0
20230630,152700,152457536,1176,1176,1176,1176,0
20230630,152600,152457536,1176,1176,1176,1176,0
20230630,152500,152457536,1176,1176,1176,1176,0
20230630,152400,152457536,1176,1176,1176,1176,0
20230630,152300,152457536,1176,1176,1176,1176,0
20230630,152200,152457536,1176,1176,1176,1176,0
20230630,152100,152457536,1176,1176,1176,1176,0
20230630,152000,152457536,1176,1176,1176,1176,0
20230630,151900,152457536,1176,1175,1176,1167,57
20230630,151800,152390645,1176,1172,1176,1172,50
20230630,151700,152331886,1173,1167,1173,1167,228
20230630,151600,152064811,1176,1176,1176,1176,0
20230630,151500,152064811,1176,1176,1176,1176,0
20230630,151400,152064811,1176,1170,1176,1168,746
20230630,151300,151191043,1170,1170,1170,1170,0
20230630,151200,151191043,1170,1168,1170,1168,6
20230630,151100,151184025,1172,1172,1172,1172,0
20230630,151000,151184025,1172,1172,1172,1172,50
20230630,150900,151125425,1168,1168,1168,1168,1
20230630,150800,151124257,1175,1175,1175,1175,0
20230630,150700,151124257,1175,1175,1175,1175,0
20230630,150600,151124257,1175,1175,1175,1175,10
20230630,150500,151112507,1175,1172,1175,1172,268
20230630,150400,150798381,1172,1172,1172,1172,0
20230630,150300,150798381,1172,1171,1172,1171,320
20230630,150200,150423645,1171,1168,1171,1168,25
20230630,150100,150394426,1167,1166,1167,1166,199
20230630,150000,150162258,1165,1166,1166,1165,492
20230630,145900,149589075,1166,1166,1166,1166,1111
20230630,145800,148293649,1167,1167,1167,1167,1
20230630,145700,148292482,1167,1167,1167,1167,8
20230630,145600,148283146,1167,1166,1167,1166,44
20230630,145500,148231837,1166,1166,1166,1166,35
20230630,145400,148191027,1166,1165,1166,1165,21
20230630,145300,148166542,1168,1168,1168,1168,0
20230630,145200,148166542,1168,1168,1168,1168,0
20230630,145100,148166542,1168,1168,1168,1168,0
20230630,145000,148166542,1168,1168,1168,1168,0
20230630,144900,148166542,1168,1168,1168,1168,50
20230630,144800,148108142,1172,1172,1172,1172,0
20230630,144700,148108142,1172,1172,1172,1172,0
20230630,144600,148108142,1172,1172,1172,1172,0
20230630,144500,148108142,1172,1172,1172,1172,0
20230630,144400,148108142,1172,1172,1172,1172,0
20230630,144300,148108142,1172,1172,1172,1172,0
20230630,144200,148108142,1172,1172,1172,1172,21
20230630,144100,148083530,1173,1173,1173,1173,2
20230630,144000,148081184,1176,1176,1176,1176,0
20230630,143900,148081184,1176,1176,1176,1176,0
20230630,143800,148081184,1176,1176,1176,1176,1
20230630,143700,148080008,1178,1165,1178,1165,6134
20230630,143600,140923521,1165,1165,1165,1165,1681
20230630,143500,138965156,1165,1165,1165,1165,0
20230630,143400,138965156,1165,1164,1165,1164,361
20230630,143300,138544945,1164,1164,1164,1164,0
20230630,143200,138544945,1164,1164,1164,1164,0
20230630,143100,138544945,1164,1164,1164,1164,0
20230630,143000,138544945,1164,1164,1164,1164,0
20230630,142900,138544945,1164,1164,1164,1164,0
20230630,142800,138544945,1164,1164,1164,1164,200
20230630,142700,138312145,1164,1164,1164,1164,1
20230630,142600,138310981,1164,1164,1164,1164,0
20230630,142500,138310981,1164,1164,1164,1164,0
20230630,142400,138310981,1164,1162,1164,1162,463
20230630,142300,137772969,1164,1164,1164,1164,0
20230630,142200,137772969,1164,1164,1164,1164,0
20230630,142100,137772969,1164,1162,1164,1162,323
20230630,142000,137397637,1165,1165,1165,1165,0
20230630,141900,137397637,1165,1165,1165,1165,0
20230630,141800,137397637,1165,1163,1165,1162,2008
20230630,141700,135061573,1163,1162,1163,1162,1010
20230630,141600,133886976,1162,1162,1162,1162,26
20230630,141500,133856764,1163,1162,1163,1162,93
20230630,141400,133748645,1163,1162,1163,1162,20
20230630,141300,133725402,1162,1162,1162,1162,16
20230630,141200,133706810,1162,1162,1162,1162,66
20230630,141100,133630118,1163,1162,1163,1162,42
20230630,141000,133581311,1163,1163,1163,1162,369
20230630,140900,133152187,1164,1164,1164,1164,0
20230630,140800,133152187,1164,1164,1164,1164,20
20230630,140700,133128907,1164,1164,1164,1164,0
20230630,140600,133128907,1164,1163,1164,1163,26
20230630,140500,133098666,1164,1164,1164,1164,0
20230630,140400,133098666,1164,1164,1164,1164,0
20230630,140300,133098666,1164,1163,1164,1163,25
20230630,140200,133069590,1164,1163,1164,1163,27
20230630,140100,133038186,1164,1164,1164,1163,527
20230630,140000,132424782,1164,1164,1164,1164,0
20230630,135900,132424782,1164,1163,1164,1163,27
20230630,135800,132393378,1164,1163,1164,1163,51
20230630,135700,132334062,1164,1164,1164,1164,0
20230630,135600,132334062,1164,1162,1164,1162,2003
20230630,135500,130006570,1164,1163,1164,1163,655
20230630,135400,129244802,1164,1164,1164,1164,0
20230630,135300,129244802,1164,1164,1164,1164,9
20230630,135200,129234326,1163,1164,1164,1163,124
20230630,135100,129090014,1164,1164,1164,1164,0
20230630,135000,129090014,1164,1163,1164,1163,131
20230630,134900,128937655,1163,1162,1163,1162,124
20230630,134800,128793467,1164,1164,1164,1164,0
20230630,134700,128793467,1164,1164,1164,1164,0
20230630,134600,128793467,1164,1164,1164,1164,0
20230630,134500,128793467,1164,1164,1164,1164,0
20230630,134400,128793467,1164,1164,1164,1164,0
20230630,134300,128793467,1164,1164,1164,1164,0
20230630,134200,128793467,1164,1164,1164,1164,0
20230630,134100,128793467,1164,1164,1164,1164,5
20230630,134000,128787647,1164,1162,1164,1162,130
20230630,133900,128636477,1163,1162,1163,1162,46
20230630,133800,128583022,1162,1162,1162,1162,209
20230630,133700,128340164,1162,1162,1162,1162,503
20230630,133600,127755678,1161,1161,1161,1161,0
20230630,133500,127755678,1161,1161,1161,1161,25
20230630,133400,127726653,1162,1161,1162,1161,78
20230630,133300,127636042,1162,1161,1162,1161,28
20230630,133200,127603531,1162,1165,1165,1162,411
20230630,133100,127125946,1165,1165,1165,1165,0
20230630,133000,127125946,1165,1165,1165,1165,5
20230630,132900,127120121,1165,1165,1165,1165,100
20230630,132800,127003621,1165,1164,1165,1161,5326
20230630,132700,120817368,1166,1164,1166,1164,400
20230630,132600,120351737,1164,1164,1164,1164,3
20230630,132500,120348245,1162,1162,1162,1162,1000
20230630,132400,119186245,1164,1164,1164,1164,0
20230630,132300,119186245,1164,1163,1164,1163,40
20230630,132200,119139720,1163,1162,1163,1162,1421
20230630,132100,117488505,1162,1162,1162,1162,2520
20230630,132000,114560265,1162,1161,1162,1161,271
20230630,131900,114245387,1162,1162,1162,1162,0
20230630,131800,114245387,1162,1162,1162,1162,1373
20230630,131700,112649961,1164,1164,1165,1163,1090
20230630,131600,111381226,1165,1165,1165,1165,24
20230630,131500,111353266,1167,1167,1167,1167,0
20230630,131400,111353266,1167,1167,1167,1167,0
20230630,131300,111353266,1167,1167,1167,1167,0
20230630,131200,111353266,1167,1165,1167,1165,106
20230630,131100,111229673,1166,1164,1166,1164,902
20230630,131000,110179538,1164,1163,1164,1163,129
20230630,130900,110029504,1164,1163,1164,1162,2646
20230630,130800,106954284,1163,1163,1163,1163,23
20230630,130700,106927535,1164,1163,1164,1163,571
20230630,130600,106263457,1164,1163,1164,1163,24
20230630,130500,106235544,1164,1164,1164,1164,4
20230630,130400,106230888,1164,1163,1164,1163,129
20230630,130300,106080855,1164,1164,1164,1164,0
20230630,130200,106080855,1164,1164,1164,1164,0
20230630,130100,106080855,1164,1164,1164,1164,0
20230630,130000,106080855,1164,1163,1164,1163,5263
20230630,125900,99959926,1163,1163,1163,1163,1
20230630,125800,99958763,1163,1163,1163,1163,3136
20230630,125700,96311595,1164,1164,1164,1164,526
20230630,125600,95699331,1164,1164,1164,1164,18
20230630,125500,95678379,1165,1164,1165,1164,21
20230630,125400,95653932,1164,1164,1165,1164,57
20230630,125300,95587581,1164,1164,1164,1164,30
20230630,125200,95552661,1165,1165,1165,1164,30
20230630,125100,95517733,1163,1163,1163,1163,21
20230630,125000,95493310,1165,1164,1165,1164,213
20230630,124900,95245373,1165,1164,1165,1164,34
20230630,124800,95205795,1165,1165,1165,1165,1
20230630,124700,95204630,1164,1164,1164,1164,44
20230630,124600,95153414,1164,1164,1164,1164,22
20230630,124500,95127806,1164,1164,1164,1164,21
20230630,124400,95103362,1164,1164,1165,1164,56
20230630,124300,95038177,1164,1164,1164,1164,22
20230630,124200,95012569,1164,1164,1165,1164,59
20230630,124100,94943888,1165,1164,1165,1164,49
20230630,124000,94886847,1165,1164,1165,1164,28
20230630,123900,94854250,1164,1165,1165,1164,47
20230630,123800,94799540,1164,1164,1164,1164,3022
20230630,123700,91281932,1165,1165,1165,1165,31
20230630,123600,91245817,1164,1165,1165,1164,25
20230630,123500,91216714,1164,1164,1164,1164,23
20230630,123400,91189942,1165,1165,1165,1164,27
20230630,123300,91158510,1164,1165,1165,1164,741
20230630,123200,90295268,1166,1166,1166,1166,2
20230630,123100,90292936,1165,1165,1165,1165,30
20230630,123000,90257986,1165,1165,1165,1165,38
20230630,122900,90213716,1166,1167,1167,1166,13
20230630,122800,90198547,1167,1167,1167,1167,0
20230630,122700,90198547,1167,1167,1167,1167,0
20230630,122600,90198547,1167,1167,1167,1167,0
20230630,122500,90198547,1167,1167,1167,1167,0
20230630,122400,90198547,1167,1167,1167,1167,0
20230630,122300,90198547,1167,1167,1167,1167,3
20230630,122200,90195046,1167,1168,1168,1166,24
20230630,122100,90167055,1166,1166,1166,1166,103
20230630,122000,90046957,1166,1166,1166,1166,0
20230630,121900,90046957,1166,1166,1166,1166,0
20230630,121800,90046957,1166,1165,1166,1165,15
20230630,121700,90029479,1165,1167,1167,1165,5004
20230630,121600,84195951,1169,1169,1169,1169,0
20230630,121500,84195951,1169,1169,1169,1169,0
20230630,121400,84195951,1169,1169,1169,1169,0
20230630,121300,84195951,1169,1169,1169,1169,0
20230630,121200,84195951,1169,1169,1169,1169,1
20230630,121100,84194782,1169,1169,1169,1169,3
20230630,121000,84191275,1167,1167,1167,1167,0
20230630,120900,84191275,1167,1167,1167,1167,0
20230630,120800,84191275,1167,1167,1167,1167,0
20230630,120700,84191275,1167,1168,1168,1167,124
20230630,120600,84046467,1168,1168,1168,1168,23
20230630,120500,84019603,1167,1167,1167,1167,0
20230630,120400,84019603,1167,1167,1167,1167,24
20230630,120300,83991595,1168,1168,1168,1168,0
20230630,120200,83991595,1168,1167,1168,1167,102
20230630,120100,83872531,1167,1167,1167,1167,50
20230630,120000,83814181,1166,1166,1166,1166,0
20230630,115900,83814181,1166,1166,1166,1166,0
20230630,115800,83814181,1166,1166,1166,1166,0
20230630,115700,83814181,1166,1167,1167,1166,1291
20230630,115600,82308866,1167,1167,1167,1167,1
20230630,115500,82307699,1169,1169,1169,1169,0
20230630,115400,82307699,1169,1169,1169,1169,1
20230630,115300,82306530,1169,1169,1169,1169,0
20230630,115200,82306530,1169,1169,1169,1169,1
20230630,115100,82305361,1167,1166,1169,1166,6005
20230630,115000,75303527,1166,1171,1171,1166,8539
20230630,114900,65342649,1171,1171,1171,1171,21
20230630,114800,65318058,1172,1172,1172,1172,10
20230630,114700,65306338,1172,1172,1172,1172,10
20230630,114600,65294618,1170,1171,1171,1170,66
20230630,114500,65217379,1171,1172,1172,1171,37
20230630,114400,65174046,1171,1172,1172,1170,2425
20230630,114300,62336745,1171,1171,1171,1171,11
20230630,114200,62323864,1172,1171,1172,1171,4
20230630,114100,62319177,1170,1170,1170,1170,0
20230630,114000,62319177,1170,1170,1170,1170,0
20230630,113900,62319177,1170,1170,1170,1170,38
20230630,113800,62274717,1172,1172,1172,1172,3
20230630,113700,62271201,1170,1172,1172,1170,11
20230630,113600,62258329,1170,1170,1170,1170,0
20230630,113500,62258329,1170,1170,1170,1170,38
20230630,113400,62213869,1170,1170,1170,1170,0
20230630,113300,62213869,1170,1170,1170,1170,0
20230630,113200,62213869,1170,1170,1170,1170,51
20230630,113100,62154199,1172,1172,1172,1172,3
20230630,113000,62150683,1170,1170,1170,1170,10
20230630,112900,62138983,1170,1170,1170,1170,45
20230630,112800,62086333,1170,1170,1170,1170,0
20230630,112700,62086333,1170,1170,1170,1170,0
20230630,112600,62086333,1170,1170,1170,1170,0
20230630,112500,62086333,1170,1170,1170,1170,0
20230630,112400,62086333,1170,1170,1170,1170,22
20230630,112300,62060593,1170,1170,1170,1170,0
20230630,112200,62060593,1170,1172,1172,1170,4732
20230630,112100,56523324,1172,1172,1172,1172,0
20230630,112000,56523324,1172,1172,1172,1172,25
20230630,111900,56494024,1174,1174,1174,1174,3
20230630,111800,56490502,1172,1172,1172,1172,25
20230630,111700,56461202,1172,1172,1172,1172,37
20230630,111600,56417838,1174,1174,1174,1174,3
20230630,111500,56414316,1172,1174,1174,1172,424
20230630,111400,55917340,1174,1174,1174,1174,3
20230630,111300,55913818,1172,1173,1174,1172,1072
20230630,111200,54657426,1175,1175,1175,1175,0
20230630,111100,54657426,1175,1175,1175,1175,0
20230630,111000,54657426,1175,1175,1175,1175,0
20230630,110900,54657426,1175,1175,1175,1175,1
20230630,110800,54656251,1175,1174,1175,1173,65
20230630,110700,54579999,1175,1175,1175,1175,0
20230630,110600,54579999,1175,1175,1175,1175,0
20230630,110500,54579999,1175,1174,1175,1174,11
20230630,110400,54567075,1174,1174,1174,1174,0
20230630,110300,54567075,1174,1179,1179,1174,1762
20230630,110200,52495036,1176,1176,1176,1176,0
20230630,110100,52495036,1176,1176,1176,1176,82
20230630,110000,52398604,1181,1181,1181,1181,0
20230630,105900,52398604,1181,1175,1181,1175,921
20230630,105800,51316321,1175,1175,1175,1175,20
20230630,105700,51292821,1175,1172,1175,1172,30
20230630,105600,51257613,1171,1171,1171,1171,364
20230630,105500,50831369,1170,1170,1171,1170,27
20230630,105400,50799776,1170,1170,1170,1170,20
20230630,105300,50776376,1170,1171,1171,1170,12
20230630,105200,50762333,1170,1171,1171,1169,51
20230630,105100,50702686,1169,1169,1169,1169,15
20230630,105000,50685151,1171,1171,1171,1171,2
20230630,104900,50682809,1171,1171,1171,1171,0
20230630,104800,50682809,1171,1171,1171,1171,0
20230630,104700,50682809,1171,1167,1171,1167,1180
20230630,104600,49303836,1167,1168,1168,1167,113
20230630,104500,49171878,1167,1167,1168,1167,38
20230630,104400,49127530,1168,1167,1168,1167,66
20230630,104300,49050502,1168,1167,1168,1167,30
20230630,104200,49015489,1168,1168,1168,1167,43
20230630,104100,48965302,1167,1167,1167,1167,54
20230630,104000,48902284,1167,1167,1167,1167,53
20230630,103900,48840433,1168,1167,1168,1167,160
20230630,103800,48653603,1168,1168,1168,1167,327
20230630,103700,48271691,1167,1168,1168,1167,427
20230630,103600,47772981,1169,1168,1169,1168,30
20230630,103500,47737938,1169,1167,1169,1167,124
20230630,103400,47593024,1170,1170,1170,1170,2
20230630,103300,47590684,1167,1167,1167,1167,23
20230630,103200,47563843,1170,1167,1170,1167,27
20230630,103100,47532325,1172,1167,1172,1167,32
20230630,103000,47494966,1176,1176,1176,1176,0
20230630,102900,47494966,1176,1170,1176,1170,1005
20230630,102800,46319086,1170,1167,1170,1167,212
20230630,102700,46071594,1165,1165,1165,1165,10
20230630,102600,46059944,1167,1167,1167,1165,1326
20230630,102500,44514543,1167,1167,1167,1167,0
20230630,102400,44514543,1167,1167,1167,1167,0
20230630,102300,44514543,1167,1166,1167,1166,120
20230630,102200,44374612,1167,1168,1168,1167,602
20230630,102100,43671926,1170,1168,1170,1168,23
20230630,102000,43645060,1170,1169,1170,1168,34
20230630,101900,43605334,1170,1169,1170,1169,45
20230630,101800,43552726,1170,1170,1170,1170,0
20230630,101700,43552726,1170,1170,1171,1170,223
20230630,101600,43291813,1168,1168,1168,1168,7
20230630,101500,43283637,1170,1170,1170,1168,544
20230630,101400,42647219,1168,1170,1170,1168,284
20230630,101300,42315007,1170,1169,1170,1168,108
20230630,101200,42188744,1170,1169,1170,1169,111
20230630,101100,42058883,1170,1170,1170,1170,0
20230630,101000,42058883,1170,1166,1170,1166,26
20230630,100900,42028495,1166,1164,1166,1163,6640
20230630,100800,34299512,1164,1166,1166,1164,707
20230630,100700,33475820,1166,1166,1166,1166,5
20230630,100600,33469990,1170,1168,1170,1166,1164
20230630,100500,32112702,1175,1175,1175,1175,0
20230630,100400,32112702,1175,1175,1175,1175,0
20230630,100300,32112702,1175,1175,1175,1175,0
20230630,100200,32112702,1175,1175,1175,1175,0
20230630,100100,32112702,1175,1175,1175,1175,3
20230630,100000,32109177,1172,1172,1172,1172,31
20230630,095900,32072845,1172,1168,1172,1168,30
20230630,095800,32037739,1168,1168,1168,1167,335
20230630,095700,31646473,1168,1168,1168,1168,0
20230630,095600,31646473,1168,1168,1168,1168,0
20230630,095500,31646473,1168,1168,1168,1168,26
20230630,095400,31616105,1168,1168,1168,1167,47
20230630,095300,31561240,1168,1167,1168,1167,48
20230630,095200,31505217,1168,1167,1168,1167,60
20230630,095100,31435179,1167,1171,1171,1167,1079
20230630,095000,30173578,1177,1177,1177,1177,0
20230630,094900,30173578,1177,1177,1177,1177,0
20230630,094800,30173578,1177,1177,1177,1177,0
20230630,094700,30173578,1177,1177,1177,1177,0
20230630,094600,30173578,1177,1171,1177,1170,43
20230630,094500,30123231,1178,1171,1178,1171,180
20230630,094400,29912430,1178,1174,1178,1172,2081
20230630,094300,27469378,1180,1173,1180,1173,174
20230630,094200,27265031,1172,1172,1172,1172,10
20230630,094100,27253311,1175,1175,1175,1175,0
20230630,094000,27253311,1175,1175,1175,1175,0
20230630,093900,27253311,1175,1174,1175,1172,28
20230630,093800,27220450,1174,1174,1174,1174,10
20230630,093700,27208710,1176,1176,1176,1176,0
20230630,093600,27208710,1176,1171,1176,1171,92
20230630,093500,27100968,1181,1181,1181,1181,8
20230630,093400,27091520,1181,1180,1182,1180,16
20230630,093300,27072629,1180,1180,1180,1180,2
20230630,093200,27070269,1182,1182,1182,1182,0
20230630,093100,27070269,1182,1176,1182,1176,41
20230630,093000,27021940,1177,1177,1177,1177,1
20230630,092900,27020763,1179,1179,1179,1179,6
20230630,092800,27013689,1183,1183,1183,1183,0
20230630,092700,27013689,1183,1169,1183,1169,554
20230630,092600,26365911,1169,1169,1169,1169,0
20230630,092500,26365911,1169,1169,1169,1163,74
20230630,092400,26279627,1163,1163,1163,1163,708
20230630,092300,25456223,1169,1169,1169,1169,0
20230630,092200,25456223,1169,1169,1169,1169,0
20230630,092100,25456223,1169,1169,1169,1169,80
20230630,092000,25362703,1169,1169,1169,1169,10
20230630,091900,25351013,1169,1169,1169,1169,0
20230630,091800,25351013,1169,1169,1169,1162,1503
20230630,091700,23600181,1168,1169,1169,1168,512
20230630,091600,23001875,1170,1174,1174,1169,4670
20230630,091500,17539123,1175,1178,1178,1175,1388
20230630,091400,15906084,1181,1181,1181,1181,0
20230630,091300,15906084,1181,1181,1181,1181,0
20230630,091200,15906084,1181,1181,1181,1181,500
20230630,091100,15315584,1181,1181,1182,1181,1870
20230630,091000,13107112,1181,1181,1181,1181,300
20230630,090900,12752812,1181,1181,1181,1176,2159
20230630,090800,10211644,1181,1179,1181,1179,1532
20230630,090700,8402440,1179,1179,1181,1179,661
20230630,090600,7623069,1181,1182,1182,1180,4101
20230630,090500,2783746,1188,1188,1188,1188,510
20230630,090400,2177866,1188,1188,1188,1180,1129
20230630,090300,845350,1188,1188,1188,1188,3
20230630,090200,841786,1180,1180,1180,1180,0
20230630,090100,841786,1180,1189,1189,1180,112
20230630,090000,709527,1189,1190,1190,1187,597