KissMeData/007120/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184500,385292906,1742,1742,1742,1742,1903
20230630,184400,385292906,1742,1742,1742,1742,0
20230630,184300,385292906,1742,1742,1742,1742,0
20230630,184200,385292906,1742,1742,1742,1742,0
20230630,184100,385292906,1742,1742,1742,1742,0
20230630,184000,385292906,1742,1742,1742,1742,0
20230630,183900,385292906,1742,1742,1742,1742,0
20230630,183800,385292906,1742,1742,1742,1742,0
20230630,183700,385292906,1742,1742,1742,1742,0
20230630,183600,385292906,1742,1742,1742,1742,0
20230630,183500,385292906,1742,1742,1742,1742,0
20230630,183400,385292906,1742,1742,1742,1742,0
20230630,183300,385292906,1742,1742,1742,1742,0
20230630,183200,385292906,1742,1742,1742,1742,0
20230630,183100,385292906,1742,1742,1742,1742,0
20230630,183000,385292906,1742,1742,1742,1742,0
20230630,182900,385292906,1742,1742,1742,1742,0
20230630,182800,385292906,1742,1742,1742,1742,0
20230630,182700,385292906,1742,1742,1742,1742,0
20230630,182600,385292906,1742,1742,1742,1742,0
20230630,182500,385292906,1742,1742,1742,1742,0
20230630,182400,385292906,1742,1742,1742,1742,0
20230630,182300,385292906,1742,1742,1742,1742,0
20230630,182200,385292906,1742,1742,1742,1742,0
20230630,182100,385292906,1742,1742,1742,1742,0
20230630,182000,385292906,1742,1742,1742,1742,0
20230630,181900,385292906,1742,1742,1742,1742,0
20230630,181800,385292906,1742,1742,1742,1742,0
20230630,181700,385292906,1742,1742,1742,1742,0
20230630,181600,385292906,1742,1742,1742,1742,0
20230630,181500,385292906,1742,1742,1742,1742,1903
20230630,181400,385292906,1742,1742,1742,1742,0
20230630,181300,385292906,1742,1742,1742,1742,0
20230630,181200,385292906,1742,1742,1742,1742,0
20230630,181100,385292906,1742,1742,1742,1742,0
20230630,181000,385292906,1742,1742,1742,1742,0
20230630,180900,385292906,1742,1742,1742,1742,0
20230630,180800,385292906,1742,1742,1742,1742,0
20230630,180700,385292906,1742,1742,1742,1742,0
20230630,180600,385292906,1742,1742,1742,1742,0
20230630,180500,385292906,1742,1742,1742,1742,0
20230630,180400,385292906,1742,1742,1742,1742,0
20230630,180300,385292906,1742,1742,1742,1742,0
20230630,180200,385292906,1742,1742,1742,1742,0
20230630,180100,385292906,1742,1742,1742,1742,0
20230630,180000,385292906,1742,1742,1742,1742,0
20230630,175900,385292906,1742,1742,1742,1742,0
20230630,175800,385292906,1742,1742,1742,1742,0
20230630,175700,385292906,1742,1742,1742,1742,0
20230630,175600,385292906,1742,1742,1742,1742,0
20230630,175500,385292906,1742,1742,1742,1742,0
20230630,175400,385292906,1742,1742,1742,1742,0
20230630,175300,385292906,1742,1742,1742,1742,0
20230630,175200,385292906,1742,1742,1742,1742,0
20230630,175100,385292906,1742,1742,1742,1742,0
20230630,175000,385292906,1742,1742,1742,1742,0
20230630,174900,385292906,1742,1742,1742,1742,0
20230630,174800,385292906,1742,1742,1742,1742,0
20230630,174700,385292906,1742,1742,1742,1742,0
20230630,174600,385292906,1742,1742,1742,1742,0
20230630,174500,385292906,1742,1742,1742,1742,1903
20230630,174400,385292906,1742,1742,1742,1742,0
20230630,174300,385292906,1742,1742,1742,1742,0
20230630,174200,385292906,1742,1742,1742,1742,0
20230630,174100,385292906,1742,1742,1742,1742,0
20230630,174000,385292906,1742,1742,1742,1742,0
20230630,173900,385292906,1742,1742,1742,1742,0
20230630,173800,385292906,1742,1742,1742,1742,0
20230630,173700,385292906,1742,1742,1742,1742,0
20230630,173600,385292906,1742,1742,1742,1742,0
20230630,173500,385292906,1742,1742,1742,1742,0
20230630,173400,385292906,1742,1742,1742,1742,0
20230630,173300,385292906,1742,1742,1742,1742,0
20230630,173200,385292906,1742,1742,1742,1742,0
20230630,173100,385292906,1742,1742,1742,1742,0
20230630,173000,385292906,1742,1742,1742,1742,0
20230630,172900,385292906,1742,1742,1742,1742,0
20230630,172800,385292906,1742,1742,1742,1742,0
20230630,172700,385292906,1742,1742,1742,1742,0
20230630,172600,385292906,1742,1742,1742,1742,0
20230630,172500,385292906,1742,1742,1742,1742,0
20230630,172400,385292906,1742,1742,1742,1742,0
20230630,172300,385292906,1742,1742,1742,1742,0
20230630,172200,385292906,1742,1742,1742,1742,0
20230630,172100,385292906,1742,1742,1742,1742,0
20230630,172000,385292906,1742,1742,1742,1742,0
20230630,171900,385292906,1742,1742,1742,1742,0
20230630,171800,385292906,1742,1742,1742,1742,0
20230630,171700,385292906,1742,1742,1742,1742,0
20230630,171600,385292906,1742,1742,1742,1742,0
20230630,171500,385292906,1742,1742,1742,1742,1903
20230630,171400,385292906,1742,1742,1742,1742,0
20230630,171300,385292906,1742,1742,1742,1742,0
20230630,171200,385292906,1742,1742,1742,1742,0
20230630,171100,385292906,1742,1742,1742,1742,0
20230630,171000,385292906,1742,1742,1742,1742,0
20230630,170900,385292906,1742,1742,1742,1742,0
20230630,170800,385292906,1742,1742,1742,1742,0
20230630,170700,385292906,1742,1742,1742,1742,0
20230630,170600,385292906,1742,1742,1742,1742,0
20230630,170500,385292906,1742,1742,1742,1742,0
20230630,170400,385292906,1742,1742,1742,1742,0
20230630,170300,385292906,1742,1742,1742,1742,0
20230630,170200,385292906,1742,1742,1742,1742,0
20230630,170100,385292906,1742,1742,1742,1742,0
20230630,170000,385292906,1742,1742,1742,1742,0
20230630,165900,385292906,1742,1742,1742,1742,0
20230630,165800,385292906,1742,1742,1742,1742,0
20230630,165700,385292906,1742,1742,1742,1742,0
20230630,165600,385292906,1742,1742,1742,1742,0
20230630,165500,385292906,1742,1742,1742,1742,0
20230630,165400,385292906,1742,1742,1742,1742,0
20230630,165300,385292906,1742,1742,1742,1742,0
20230630,165200,385292906,1742,1742,1742,1742,0
20230630,165100,385292906,1742,1742,1742,1742,0
20230630,165000,385292906,1742,1742,1742,1742,0
20230630,164900,385292906,1742,1742,1742,1742,0
20230630,164800,385292906,1742,1742,1742,1742,0
20230630,164700,385292906,1742,1742,1742,1742,0
20230630,164600,385292906,1742,1742,1742,1742,0
20230630,164500,385292906,1742,1742,1742,1742,1903
20230630,164400,385292906,1742,1742,1742,1742,0
20230630,164300,385292906,1742,1742,1742,1742,0
20230630,164200,385292906,1742,1742,1742,1742,0
20230630,164100,385292906,1742,1742,1742,1742,0
20230630,164000,385292906,1742,1742,1742,1742,0
20230630,163900,385292906,1742,1742,1742,1742,0
20230630,163800,385292906,1742,1742,1742,1742,0
20230630,163700,385292906,1742,1742,1742,1742,0
20230630,163600,385292906,1742,1742,1742,1742,0
20230630,163500,385292906,1742,1742,1742,1742,0
20230630,163400,385292906,1742,1742,1742,1742,0
20230630,163300,385292906,1742,1742,1742,1742,0
20230630,163200,385292906,1742,1742,1742,1742,0
20230630,163100,385292906,1742,1742,1742,1742,0
20230630,163000,385292906,1742,1742,1742,1742,0
20230630,162900,385292906,1742,1742,1742,1742,0
20230630,162800,385292906,1742,1742,1742,1742,0
20230630,162700,385292906,1742,1742,1742,1742,0
20230630,162600,385292906,1742,1742,1742,1742,0
20230630,162500,385292906,1742,1742,1742,1742,0
20230630,162400,385292906,1742,1742,1742,1742,0
20230630,162300,385292906,1742,1742,1742,1742,0
20230630,162200,385292906,1742,1742,1742,1742,0
20230630,162100,385292906,1742,1742,1742,1742,0
20230630,162000,385292906,1742,1742,1742,1742,0
20230630,161900,385292906,1742,1742,1742,1742,0
20230630,161800,385292906,1742,1742,1742,1742,0
20230630,161700,385292906,1742,1742,1742,1742,0
20230630,161600,385292906,1742,1742,1742,1742,0
20230630,161500,385292906,1742,1742,1742,1742,1903
20230630,161400,385292906,1742,1742,1742,1742,0
20230630,161300,385292906,1742,1742,1742,1742,0
20230630,161200,385292906,1742,1742,1742,1742,0
20230630,161100,385292906,1742,1742,1742,1742,0
20230630,161000,385292906,1742,1742,1742,1742,0
20230630,160900,385292906,1742,1742,1742,1742,0
20230630,160800,385292906,1742,1742,1742,1742,0
20230630,160700,385292906,1742,1742,1742,1742,0
20230630,160600,385292906,1742,1742,1742,1742,0
20230630,160500,385292906,1742,1742,1742,1742,0
20230630,160400,385292906,1742,1742,1742,1742,0
20230630,160300,385292906,1742,1742,1742,1742,0
20230630,160200,385292906,1742,1742,1742,1742,0
20230630,160100,385292906,1742,1742,1742,1742,0
20230630,160000,385292906,1742,1742,1742,1742,0
20230630,155900,385292906,1742,1742,1742,1742,0
20230630,155800,385292906,1742,1742,1742,1742,0
20230630,155700,385292906,1742,1742,1742,1742,0
20230630,155600,385292906,1742,1742,1742,1742,0
20230630,155500,385292906,1742,1742,1742,1742,0
20230630,155400,385292906,1742,1742,1742,1742,0
20230630,155300,385292906,1742,1742,1742,1742,0
20230630,155200,385292906,1742,1742,1742,1742,0
20230630,155100,385292906,1742,1742,1742,1742,0
20230630,155000,385292906,1742,1742,1742,1742,0
20230630,154900,385292906,1742,1742,1742,1742,0
20230630,154800,385292906,1742,1742,1742,1742,0
20230630,154700,385292906,1742,1742,1742,1742,0
20230630,154600,385292906,1742,1742,1742,1742,0
20230630,154500,385292906,1742,1742,1742,1742,1903
20230630,154400,385292906,1742,1742,1742,1742,0
20230630,154300,385292906,1742,1742,1742,1742,0
20230630,154200,385292906,1742,1742,1742,1742,0
20230630,154100,385292906,1742,1742,1742,1742,0
20230630,154000,385292906,1742,1742,1742,1742,0
20230630,153900,385292906,1742,1742,1742,1742,0
20230630,153800,385292906,1742,1742,1742,1742,0
20230630,153700,385292906,1742,1742,1742,1742,0
20230630,153600,385292906,1742,1742,1742,1742,0
20230630,153500,385292906,1742,1742,1742,1742,0
20230630,153400,385292906,1742,1742,1742,1742,0
20230630,153300,385292906,1742,1742,1742,1742,0
20230630,153200,385292906,1742,1742,1742,1742,0
20230630,153100,385292906,1742,1742,1742,1742,0
20230630,153000,385292906,1742,1742,1742,1742,1903
20230630,152900,381977880,1742,1742,1742,1742,0
20230630,152800,381977880,1742,1742,1742,1742,0
20230630,152700,381977880,1742,1742,1742,1742,0
20230630,152600,381977880,1742,1742,1742,1742,0
20230630,152500,381977880,1742,1742,1742,1742,0
20230630,152400,381977880,1742,1742,1742,1742,0
20230630,152300,381977880,1742,1742,1742,1742,0
20230630,152200,381977880,1742,1742,1742,1742,0
20230630,152100,381977880,1742,1742,1742,1742,0
20230630,152000,381977880,1742,1742,1742,1742,0
20230630,151900,381977880,1742,1742,1742,1742,1
20230630,151800,381976138,1743,1744,1744,1742,183
20230630,151700,381657033,1744,1739,1744,1731,5274
20230630,151600,372525364,1740,1743,1743,1732,314
20230630,151500,371980682,1743,1744,1744,1743,591
20230630,151400,370949984,1743,1743,1744,1743,144
20230630,151300,370698988,1744,1745,1745,1744,34
20230630,151200,370639690,1746,1745,1746,1745,364
20230630,151100,370004500,1745,1745,1746,1745,11
20230630,151000,369985299,1746,1745,1746,1745,5
20230630,150900,369976573,1745,1744,1745,1744,119
20230630,150800,369769029,1745,1745,1746,1745,4
20230630,150700,369762047,1745,1746,1746,1745,13
20230630,150600,369739351,1746,1736,1746,1732,668
20230630,150500,368581626,1736,1739,1739,1736,91
20230630,150400,368423383,1732,1740,1740,1732,299
20230630,150300,367904973,1740,1744,1745,1740,1049
20230630,150200,366077811,1740,1744,1744,1740,1032
20230630,150100,364281551,1744,1744,1744,1744,0
20230630,150000,364281551,1744,1744,1744,1744,410
20230630,145900,363566511,1744,1740,1744,1740,64
20230630,145800,363455029,1740,1740,1740,1740,0
20230630,145700,363455029,1740,1745,1745,1740,1061
20230630,145600,361607486,1745,1744,1746,1744,2598
20230630,145500,357071574,1744,1744,1744,1744,20
20230630,145400,357036694,1744,1744,1744,1744,147
20230630,145300,356780326,1746,1744,1746,1744,401
20230630,145200,356080233,1744,1744,1744,1744,19
20230630,145100,356047097,1745,1747,1747,1745,512
20230630,145000,355153588,1745,1745,1745,1745,6
20230630,144900,355143118,1747,1743,1747,1743,12
20230630,144800,355122161,1744,1744,1744,1744,0
20230630,144700,355122161,1744,1748,1748,1744,46
20230630,144600,355041933,1740,1746,1749,1740,5549
20230630,144500,345384434,1749,1748,1749,1746,252
20230630,144400,344943788,1746,1747,1748,1746,396
20230630,144300,344251976,1746,1746,1746,1746,1
20230630,144200,344250230,1746,1746,1746,1746,13
20230630,144100,344227532,1746,1746,1746,1746,23
20230630,144000,344187374,1746,1746,1746,1746,90
20230630,143900,344030234,1747,1746,1747,1746,456
20230630,143800,343233607,1746,1747,1747,1746,118
20230630,143700,343027466,1747,1747,1747,1747,24
20230630,143600,342985538,1747,1747,1747,1747,14
20230630,143500,342961080,1747,1746,1748,1746,366
20230630,143400,342321755,1745,1740,1745,1740,32
20230630,143300,342266070,1740,1740,1740,1740,0
20230630,143200,342266070,1740,1741,1741,1740,1014
20230630,143100,340501702,1741,1746,1746,1741,2968
20230630,143000,335331618,1746,1748,1748,1746,26
20230630,142900,335286174,1747,1745,1747,1745,39
20230630,142800,335218082,1747,1747,1747,1747,0
20230630,142700,335218082,1747,1747,1747,1747,0
20230630,142600,335218082,1747,1745,1747,1744,384
20230630,142500,334547241,1745,1745,1745,1745,1
20230630,142400,334545496,1748,1748,1748,1745,39
20230630,142300,334477327,1749,1749,1749,1749,0
20230630,142200,334477327,1749,1748,1749,1748,4
20230630,142100,334470333,1749,1749,1749,1749,0
20230630,142000,334470333,1749,1749,1749,1749,0
20230630,141900,334470333,1749,1748,1749,1747,509
20230630,141800,333580110,1748,1748,1748,1748,1
20230630,141700,333578362,1749,1749,1749,1749,0
20230630,141600,333578362,1749,1749,1749,1749,407
20230630,141500,332866519,1749,1749,1749,1749,0
20230630,141400,332866519,1749,1750,1750,1749,162
20230630,141300,332583039,1750,1750,1750,1750,1
20230630,141200,332581289,1751,1751,1751,1751,0
20230630,141100,332581289,1751,1751,1751,1751,0
20230630,141000,332581289,1751,1751,1751,1751,2
20230630,140900,332577787,1751,1750,1751,1750,471
20230630,140800,331753067,1745,1745,1745,1745,120
20230630,140700,331543667,1751,1750,1751,1750,382
20230630,140600,330875129,1750,1750,1750,1750,86
20230630,140500,330724629,1750,1751,1751,1750,82
20230630,140400,330581084,1751,1750,1751,1750,82
20230630,140300,330437581,1750,1743,1751,1742,1319
20230630,140200,328129501,1751,1751,1751,1751,0
20230630,140100,328129501,1751,1751,1751,1751,0
20230630,140000,328129501,1751,1751,1751,1751,2000
20230630,135900,324627501,1751,1742,1751,1742,1451
20230630,135800,322095854,1742,1749,1749,1742,436
20230630,135700,321333297,1749,1749,1749,1749,0
20230630,135600,321333297,1749,1749,1749,1749,0
20230630,135500,321333297,1749,1749,1749,1749,0
20230630,135400,321333297,1749,1751,1751,1749,40
20230630,135300,321263297,1751,1751,1751,1751,8
20230630,135200,321249289,1741,1741,1741,1741,0
20230630,135100,321249289,1741,1741,1741,1741,0
20230630,135000,321249289,1741,1741,1741,1741,0
20230630,134900,321249289,1741,1747,1752,1741,1198
20230630,134800,319152469,1747,1752,1752,1747,2
20230630,134700,319148970,1755,1749,1755,1749,1319
20230630,134600,316841414,1749,1744,1749,1744,9463
20230630,134500,300321917,1744,1741,1744,1741,1538
20230630,134400,297642521,1741,1741,1741,1740,3189
20230630,134300,292091274,1740,1740,1740,1740,300
20230630,134200,291569274,1740,1740,1740,1740,0
20230630,134100,291569274,1740,1740,1740,1740,5
20230630,134000,291560574,1741,1741,1741,1741,0
20230630,133900,291560574,1741,1740,1741,1740,834
20230630,133800,290108581,1741,1740,1741,1740,482
20230630,133700,289269900,1740,1740,1740,1740,111
20230630,133600,289076760,1740,1740,1740,1740,90
20230630,133500,288920160,1740,1740,1740,1740,87
20230630,133400,288768780,1740,1740,1740,1740,0
20230630,133300,288768780,1740,1740,1740,1740,0
20230630,133200,288768780,1740,1740,1740,1740,0
20230630,133100,288768780,1740,1741,1741,1740,917
20230630,133000,287173198,1740,1742,1742,1740,1609
20230630,132900,284372200,1743,1741,1743,1740,488
20230630,132800,283522389,1740,1740,1740,1740,100
20230630,132700,283348389,1740,1740,1740,1740,30
20230630,132600,283296189,1741,1741,1741,1741,0
20230630,132500,283296189,1741,1740,1741,1740,76
20230630,132400,283163910,1740,1741,1741,1740,63
20230630,132300,283054289,1740,1741,1741,1740,122
20230630,132200,282841888,1741,1741,1741,1741,1
20230630,132100,282840147,1740,1739,1740,1739,1136
20230630,132000,280863527,1739,1739,1739,1739,5
20230630,131900,280854832,1739,1738,1740,1738,544
20230630,131800,279909028,1738,1737,1738,1736,317
20230630,131700,279358649,1737,1737,1737,1737,0
20230630,131600,279358649,1737,1737,1737,1737,21
20230630,131500,279322172,1737,1738,1738,1737,70
20230630,131400,279200542,1738,1738,1738,1738,40
20230630,131300,279131022,1739,1739,1739,1739,224
20230630,131200,278741486,1740,1736,1740,1736,482
20230630,131100,277903206,1736,1740,1740,1736,101
20230630,131000,277727866,1735,1735,1735,1735,800
20230630,130900,276339866,1740,1739,1740,1739,452
20230630,130800,275553591,1739,1739,1739,1739,272
20230630,130700,275080583,1739,1739,1739,1739,1160
20230630,130600,273063343,1739,1739,1739,1739,1
20230630,130500,273061604,1739,1739,1739,1739,50
20230630,130400,272974654,1739,1739,1739,1739,101
20230630,130300,272799015,1733,1737,1739,1733,383
20230630,130200,272133184,1732,1732,1732,1732,761
20230630,130100,270815132,1738,1739,1739,1738,172
20230630,130000,270516034,1739,1739,1739,1739,388
20230630,125900,269841302,1739,1737,1740,1736,621
20230630,125800,268761794,1736,1731,1736,1730,8127
20230630,125700,254672253,1731,1732,1732,1731,101
20230630,125600,254497322,1733,1733,1733,1733,39
20230630,125500,254429735,1733,1734,1734,1733,41
20230630,125400,254358642,1734,1732,1734,1732,1968
20230630,125300,250949362,1732,1731,1732,1731,382
20230630,125200,250287748,1732,1732,1732,1732,0
20230630,125100,250287748,1732,1732,1732,1732,0
20230630,125000,250287748,1732,1732,1732,1732,0
20230630,124900,250287748,1732,1731,1732,1731,787
20230630,124800,248924764,1731,1731,1731,1731,109
20230630,124700,248736085,1731,1731,1731,1731,100
20230630,124600,248562985,1732,1732,1732,1732,0
20230630,124500,248562985,1732,1732,1732,1732,0
20230630,124400,248562985,1732,1730,1732,1730,388
20230630,124300,247891551,1730,1732,1732,1730,888
20230630,124200,246354349,1733,1733,1733,1733,0
20230630,124100,246354349,1733,1730,1733,1730,143
20230630,124000,246106803,1730,1730,1730,1730,498
20230630,123900,245245263,1733,1731,1733,1731,452
20230630,123800,244461977,1732,1731,1732,1723,78
20230630,123700,244326937,1733,1733,1733,1731,471
20230630,123600,243510801,1733,1731,1733,1731,313
20230630,123500,242968377,1733,1723,1733,1723,848
20230630,123400,241503498,1723,1723,1723,1723,0
20230630,123300,241503498,1723,1723,1723,1723,42
20230630,123200,241431132,1723,1723,1723,1723,28
20230630,123100,241382888,1733,1733,1733,1733,0
20230630,123000,241382888,1733,1733,1733,1733,50
20230630,122900,241296238,1723,1732,1733,1723,1123
20230630,122800,239357022,1732,1732,1732,1732,0
20230630,122700,239357022,1732,1732,1732,1732,0
20230630,122600,239357022,1732,1731,1732,1731,382
20230630,122500,238695671,1732,1732,1732,1720,224
20230630,122400,238308279,1732,1732,1732,1732,0
20230630,122300,238308279,1732,1732,1732,1732,0
20230630,122200,238308279,1732,1732,1732,1732,300
20230630,122100,237788679,1732,1732,1732,1732,0
20230630,122000,237788679,1732,1721,1732,1721,602
20230630,121900,236752626,1733,1732,1733,1732,452
20230630,121800,235969315,1733,1733,1733,1733,0
20230630,121700,235969315,1733,1733,1733,1733,133
20230630,121600,235738826,1734,1721,1734,1717,3532
20230630,121500,229659320,1734,1734,1734,1734,1
20230630,121400,229657586,1724,1730,1730,1724,5000
20230630,121300,221034535,1734,1733,1734,1733,773
20230630,121200,219694266,1733,1733,1733,1733,0
20230630,121100,219694266,1733,1733,1733,1733,50
20230630,121000,219607616,1733,1733,1733,1733,200
20230630,120900,219261016,1733,1732,1733,1732,458
20230630,120800,218467638,1732,1732,1732,1732,0
20230630,120700,218467638,1732,1732,1732,1732,432
20230630,120600,217719414,1732,1732,1732,1732,0
20230630,120500,217719414,1732,1732,1732,1732,0
20230630,120400,217719414,1732,1731,1732,1731,111
20230630,120300,217527163,1728,1728,1728,1728,752
20230630,120200,216227707,1728,1728,1728,1728,0
20230630,120100,216227707,1728,1728,1730,1728,1780
20230630,120000,213149555,1730,1728,1730,1728,83
20230630,115900,213006127,1730,1728,1730,1728,783
20230630,115800,211652247,1725,1729,1729,1725,1438
20230630,115700,209170169,1729,1729,1729,1729,0
20230630,115600,209170169,1729,1725,1729,1725,335
20230630,115500,208592290,1725,1726,1726,1725,1086
20230630,115400,206717892,1726,1726,1726,1726,9
20230630,115300,206702358,1726,1726,1726,1726,72
20230630,115200,206578086,1729,1730,1730,1726,172
20230630,115100,206281197,1729,1729,1729,1729,84
20230630,115000,206135961,1730,1730,1730,1730,1
20230630,114900,206134231,1729,1730,1730,1729,1010
20230630,114800,204387559,1729,1728,1729,1728,46
20230630,114700,204308027,1729,1729,1729,1729,12
20230630,114600,204287279,1730,1729,1730,1729,3
20230630,114500,204282090,1729,1729,1729,1729,3
20230630,114400,204276903,1729,1729,1729,1727,775
20230630,114300,202937328,1730,1730,1730,1730,305
20230630,114200,202409678,1734,1734,1734,1734,0
20230630,114100,202409678,1734,1734,1734,1734,0
20230630,114000,202409678,1734,1734,1734,1734,0
20230630,113900,202409678,1734,1734,1734,1734,382
20230630,113800,201747290,1734,1734,1734,1725,507
20230630,113700,200868368,1734,1734,1734,1734,0
20230630,113600,200868368,1734,1734,1734,1724,2522
20230630,113500,196503426,1733,1734,1734,1733,33
20230630,113400,196446234,1734,1734,1734,1734,0
20230630,113300,196446234,1734,1734,1734,1734,1
20230630,113200,196444500,1734,1734,1734,1733,302
20230630,113100,195920883,1734,1734,1734,1734,0
20230630,113000,195920883,1734,1733,1734,1733,383
20230630,112900,195256772,1728,1734,1734,1728,700
20230630,112800,194043994,1734,1733,1734,1733,452
20230630,112700,193260296,1734,1734,1734,1734,2
20230630,112600,193256828,1734,1734,1734,1734,106
20230630,112500,193073024,1735,1735,1736,1734,509
20230630,112400,192190407,1737,1736,1737,1735,2691
20230630,112300,187516456,1737,1734,1737,1734,1483
20230630,112200,184943035,1734,1732,1734,1732,3443
20230630,112100,178976895,1728,1730,1732,1726,6962
20230630,112000,166932361,1730,1729,1730,1729,126
20230630,111900,166714406,1729,1726,1729,1726,1738
20230630,111800,163711596,1726,1724,1726,1724,5000
20230630,111700,155087850,1724,1718,1724,1718,7948
20230630,111600,141411111,1718,1718,1718,1718,1571
20230630,111500,138712133,1717,1717,1717,1717,0
20230630,111400,138712133,1717,1717,1717,1717,15
20230630,111300,138686378,1717,1717,1717,1717,1
20230630,111200,138684661,1717,1717,1718,1717,410
20230630,111100,137980674,1717,1717,1717,1717,1
20230630,111000,137978957,1718,1718,1718,1718,1
20230630,110900,137977239,1719,1719,1719,1719,1
20230630,110800,137975520,1719,1718,1719,1718,1052
20230630,110700,136167764,1720,1720,1720,1720,0
20230630,110600,136167764,1720,1720,1720,1720,0
20230630,110500,136167764,1720,1720,1720,1720,1
20230630,110400,136166044,1721,1721,1721,1721,0
20230630,110300,136166044,1721,1721,1721,1721,383
20230630,110200,135506901,1721,1720,1721,1720,14
20230630,110100,135482808,1721,1721,1721,1721,0
20230630,110000,135482808,1721,1714,1721,1713,6301
20230630,105900,124688337,1714,1721,1722,1713,3393
20230630,105800,118856454,1721,1719,1721,1719,582
20230630,105700,117855064,1719,1719,1719,1719,80
20230630,105600,117717544,1719,1718,1720,1718,1390
20230630,105500,115327320,1718,1718,1718,1718,0
20230630,105400,115327320,1718,1718,1718,1718,443
20230630,105300,114566246,1718,1718,1718,1718,740
20230630,105200,113294926,1718,1717,1718,1717,906
20230630,105100,111738569,1716,1716,1716,1716,10
20230630,105000,111721409,1716,1716,1716,1716,200
20230630,104900,111378209,1717,1717,1717,1717,3
20230630,104800,111373058,1717,1717,1717,1717,452
20230630,104700,110596974,1716,1716,1716,1716,10
20230630,104600,110579814,1717,1717,1717,1717,300
20230630,104500,110064714,1717,1717,1717,1717,681
20230630,104400,108895437,1716,1713,1716,1713,21
20230630,104300,108859461,1713,1713,1713,1713,0
20230630,104200,108859461,1713,1713,1713,1713,1
20230630,104100,108857748,1717,1717,1717,1717,0
20230630,104000,108857748,1717,1717,1717,1717,0
20230630,103900,108857748,1717,1717,1717,1717,0
20230630,103800,108857748,1717,1717,1717,1717,452
20230630,103700,108081664,1711,1711,1711,1711,0
20230630,103600,108081664,1711,1717,1718,1711,385
20230630,103500,107421718,1715,1715,1718,1715,398
20230630,103400,106738198,1715,1715,1715,1715,5
20230630,103300,106729623,1715,1715,1715,1714,81
20230630,103200,106590709,1715,1715,1715,1715,23
20230630,103100,106551264,1715,1715,1715,1715,0
20230630,103000,106551264,1715,1715,1715,1715,234
20230630,102900,106149954,1715,1715,1715,1715,0
20230630,102800,106149954,1715,1715,1715,1715,453
20230630,102700,105373059,1715,1718,1718,1715,233
20230630,102600,104973454,1718,1717,1718,1717,385
20230630,102500,104312083,1717,1717,1717,1717,1
20230630,102400,104310366,1715,1715,1715,1715,0
20230630,102300,104310366,1715,1715,1715,1715,3
20230630,102200,104305221,1714,1714,1714,1714,1
20230630,102100,104303507,1718,1718,1718,1718,76
20230630,102000,104172939,1718,1718,1718,1718,0
20230630,101900,104172939,1718,1718,1718,1718,2
20230630,101800,104169503,1718,1718,1718,1718,452
20230630,101700,103392967,1718,1717,1718,1717,3
20230630,101600,103387814,1718,1718,1718,1718,456
20230630,101500,102604406,1718,1718,1718,1718,0
20230630,101400,102604406,1718,1718,1718,1718,25
20230630,101300,102561456,1718,1714,1718,1713,1335
20230630,101200,100272896,1718,1718,1718,1718,0
20230630,101100,100272896,1718,1718,1718,1718,1
20230630,101000,100271178,1718,1718,1718,1718,401
20230630,100900,99582260,1718,1718,1720,1718,246
20230630,100800,99159622,1719,1719,1719,1718,160
20230630,100700,98884682,1720,1719,1720,1719,1099
20230630,100600,96995214,1719,1719,1720,1719,830
20230630,100500,95567981,1719,1718,1719,1718,3552
20230630,100400,89465245,1718,1713,1718,1713,7538
20230630,100300,76532164,1713,1713,1713,1713,6
20230630,100200,76521886,1712,1712,1712,1712,10
20230630,100100,76504766,1712,1712,1712,1712,0
20230630,100000,76504766,1712,1712,1712,1712,0
20230630,095900,76504766,1712,1712,1712,1712,419
20230630,095800,75787438,1713,1712,1713,1712,451
20230630,095700,75014893,1712,1711,1713,1711,523
20230630,095600,74119390,1711,1711,1711,1711,1
20230630,095500,74117679,1711,1714,1714,1711,1734
20230630,095400,71145831,1714,1711,1714,1711,271
20230630,095300,70681871,1711,1711,1713,1711,111
20230630,095200,70491750,1714,1715,1715,1711,203
20230630,095100,70143717,1715,1715,1715,1715,1
20230630,095000,70142002,1715,1715,1715,1715,0
20230630,094900,70142002,1715,1711,1715,1711,482
20230630,094800,69316438,1711,1711,1711,1711,194
20230630,094700,68984504,1711,1711,1713,1710,256
20230630,094600,68546176,1713,1713,1713,1712,191
20230630,094500,68218999,1714,1714,1714,1714,0
20230630,094400,68218999,1714,1714,1714,1714,23
20230630,094300,68179577,1715,1715,1715,1715,24
20230630,094200,68138417,1715,1705,1715,1705,1460
20230630,094100,65648563,1705,1706,1706,1705,2348
20230630,094000,61643938,1707,1713,1713,1707,4320
20230630,093900,54254759,1715,1714,1715,1714,383
20230630,093800,53598016,1716,1707,1716,1707,32
20230630,093700,53543356,1717,1717,1717,1717,62
20230630,093600,53436902,1717,1717,1717,1717,1
20230630,093500,53435185,1718,1718,1718,1718,2
20230630,093400,53431749,1718,1718,1718,1718,295
20230630,093300,52924939,1718,1707,1718,1707,1179
20230630,093200,50906860,1709,1709,1709,1709,364
20230630,093100,50284784,1709,1709,1709,1709,0
20230630,093000,50284784,1709,1708,1709,1707,130
20230630,092900,50062841,1707,1706,1707,1706,21
20230630,092800,50027004,1706,1704,1706,1704,23
20230630,092700,49987799,1702,1712,1712,1702,37
20230630,092600,49924535,1702,1702,1702,1702,0
20230630,092500,49924535,1702,1702,1702,1702,86
20230630,092400,49778163,1712,1712,1712,1712,16
20230630,092300,49750771,1712,1712,1712,1712,608
20230630,092200,48709875,1712,1712,1712,1712,13
20230630,092100,48687619,1712,1709,1712,1709,442
20230630,092000,47931807,1708,1712,1712,1708,1023
20230630,091900,46182305,1710,1716,1716,1710,289
20230630,091800,45686784,1722,1722,1722,1722,917
20230630,091700,44107710,1723,1715,1723,1715,4451
20230630,091600,36444384,1715,1711,1715,1711,806
20230630,091500,35062118,1711,1709,1711,1709,1866
20230630,091400,31872910,1709,1705,1709,1705,245
20230630,091300,31454885,1700,1710,1710,1700,186
20230630,091200,31137906,1700,1715,1717,1700,674
20230630,091100,29981869,1715,1719,1719,1700,1023
20230630,091000,28233152,1720,1723,1723,1705,2221
20230630,090900,24439119,1723,1725,1725,1712,670
20230630,090800,23283928,1725,1710,1725,1710,3463
20230630,090700,17332719,1722,1725,1725,1710,1954
20230630,090600,13975538,1725,1726,1728,1724,2002
20230630,090500,10519811,1727,1719,1729,1706,272
20230630,090400,10052183,1700,1700,1700,1700,0
20230630,090300,10052183,1700,1710,1730,1700,480
20230630,090200,9227825,1700,1700,1700,1700,830
20230630,090100,7816825,1700,1683,1700,1683,728
20230630,090000,6579620,1691,1680,1691,1680,3886