KissMeData/033790/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190700,281686512,1600,1600,1600,1600,3236
20230630,190600,281686512,1600,1600,1600,1600,0
20230630,190500,281686512,1600,1600,1600,1600,0
20230630,190400,281686512,1600,1600,1600,1600,0
20230630,190300,281686512,1600,1600,1600,1600,0
20230630,190200,281686512,1600,1600,1600,1600,0
20230630,190100,281686512,1600,1600,1600,1600,0
20230630,190000,281686512,1600,1600,1600,1600,0
20230630,185900,281686512,1600,1600,1600,1600,0
20230630,185800,281686512,1600,1600,1600,1600,0
20230630,185700,281686512,1600,1600,1600,1600,0
20230630,185600,281686512,1600,1600,1600,1600,0
20230630,185500,281686512,1600,1600,1600,1600,0
20230630,185400,281686512,1600,1600,1600,1600,0
20230630,185300,281686512,1600,1600,1600,1600,0
20230630,185200,281686512,1600,1600,1600,1600,0
20230630,185100,281686512,1600,1600,1600,1600,0
20230630,185000,281686512,1600,1600,1600,1600,0
20230630,184900,281686512,1600,1600,1600,1600,0
20230630,184800,281686512,1600,1600,1600,1600,0
20230630,184700,281686512,1600,1600,1600,1600,0
20230630,184600,281686512,1600,1600,1600,1600,0
20230630,184500,281686512,1600,1600,1600,1600,0
20230630,184400,281686512,1600,1600,1600,1600,0
20230630,184300,281686512,1600,1600,1600,1600,0
20230630,184200,281686512,1600,1600,1600,1600,0
20230630,184100,281686512,1600,1600,1600,1600,0
20230630,184000,281686512,1600,1600,1600,1600,0
20230630,183900,281686512,1600,1600,1600,1600,0
20230630,183800,281686512,1600,1600,1600,1600,0
20230630,183700,281686512,1600,1600,1600,1600,3236
20230630,183600,281686512,1600,1600,1600,1600,0
20230630,183500,281686512,1600,1600,1600,1600,0
20230630,183400,281686512,1600,1600,1600,1600,0
20230630,183300,281686512,1600,1600,1600,1600,0
20230630,183200,281686512,1600,1600,1600,1600,0
20230630,183100,281686512,1600,1600,1600,1600,0
20230630,183000,281686512,1600,1600,1600,1600,0
20230630,182900,281686512,1600,1600,1600,1600,0
20230630,182800,281686512,1600,1600,1600,1600,0
20230630,182700,281686512,1600,1600,1600,1600,0
20230630,182600,281686512,1600,1600,1600,1600,0
20230630,182500,281686512,1600,1600,1600,1600,0
20230630,182400,281686512,1600,1600,1600,1600,0
20230630,182300,281686512,1600,1600,1600,1600,0
20230630,182200,281686512,1600,1600,1600,1600,0
20230630,182100,281686512,1600,1600,1600,1600,0
20230630,182000,281686512,1600,1600,1600,1600,0
20230630,181900,281686512,1600,1600,1600,1600,0
20230630,181800,281686512,1600,1600,1600,1600,0
20230630,181700,281686512,1600,1600,1600,1600,0
20230630,181600,281686512,1600,1600,1600,1600,0
20230630,181500,281686512,1600,1600,1600,1600,0
20230630,181400,281686512,1600,1600,1600,1600,0
20230630,181300,281686512,1600,1600,1600,1600,0
20230630,181200,281686512,1600,1600,1600,1600,0
20230630,181100,281686512,1600,1600,1600,1600,0
20230630,181000,281686512,1600,1600,1600,1600,0
20230630,180900,281686512,1600,1600,1600,1600,0
20230630,180800,281686512,1600,1600,1600,1600,0
20230630,180700,281686512,1600,1600,1600,1600,3236
20230630,180600,281686512,1600,1600,1600,1600,0
20230630,180500,281686512,1600,1600,1600,1600,0
20230630,180400,281686512,1600,1600,1600,1600,0
20230630,180300,281686512,1600,1600,1600,1600,0
20230630,180200,281686512,1600,1600,1600,1600,0
20230630,180100,281686512,1600,1600,1600,1600,0
20230630,180000,281686512,1600,1600,1600,1600,0
20230630,175900,281686512,1600,1600,1600,1600,0
20230630,175800,281686512,1600,1600,1600,1600,0
20230630,175700,281686512,1600,1600,1600,1600,0
20230630,175600,281686512,1600,1600,1600,1600,0
20230630,175500,281686512,1600,1600,1600,1600,0
20230630,175400,281686512,1600,1600,1600,1600,0
20230630,175300,281686512,1600,1600,1600,1600,0
20230630,175200,281686512,1600,1600,1600,1600,0
20230630,175100,281686512,1600,1600,1600,1600,0
20230630,175000,281686512,1600,1600,1600,1600,0
20230630,174900,281686512,1600,1600,1600,1600,0
20230630,174800,281686512,1600,1600,1600,1600,0
20230630,174700,281686512,1600,1600,1600,1600,0
20230630,174600,281686512,1600,1600,1600,1600,0
20230630,174500,281686512,1600,1600,1600,1600,0
20230630,174400,281686512,1600,1600,1600,1600,0
20230630,174300,281686512,1600,1600,1600,1600,0
20230630,174200,281686512,1600,1600,1600,1600,0
20230630,174100,281686512,1600,1600,1600,1600,0
20230630,174000,281686512,1600,1600,1600,1600,0
20230630,173900,281686512,1600,1600,1600,1600,0
20230630,173800,281686512,1600,1600,1600,1600,0
20230630,173700,281686512,1600,1600,1600,1600,3236
20230630,173600,281686512,1600,1600,1600,1600,0
20230630,173500,281686512,1600,1600,1600,1600,0
20230630,173400,281686512,1600,1600,1600,1600,0
20230630,173300,281686512,1600,1600,1600,1600,0
20230630,173200,281686512,1600,1600,1600,1600,0
20230630,173100,281686512,1600,1600,1600,1600,0
20230630,173000,281686512,1600,1600,1600,1600,0
20230630,172900,281686512,1600,1600,1600,1600,0
20230630,172800,281686512,1600,1600,1600,1600,0
20230630,172700,281686512,1600,1600,1600,1600,0
20230630,172600,281686512,1600,1600,1600,1600,0
20230630,172500,281686512,1600,1600,1600,1600,0
20230630,172400,281686512,1600,1600,1600,1600,0
20230630,172300,281686512,1600,1600,1600,1600,0
20230630,172200,281686512,1600,1600,1600,1600,0
20230630,172100,281686512,1600,1600,1600,1600,0
20230630,172000,281686512,1600,1600,1600,1600,0
20230630,171900,281686512,1600,1600,1600,1600,0
20230630,171800,281686512,1600,1600,1600,1600,0
20230630,171700,281686512,1600,1600,1600,1600,0
20230630,171600,281686512,1600,1600,1600,1600,0
20230630,171500,281686512,1600,1600,1600,1600,0
20230630,171400,281686512,1600,1600,1600,1600,0
20230630,171300,281686512,1600,1600,1600,1600,0
20230630,171200,281686512,1600,1600,1600,1600,0
20230630,171100,281686512,1600,1600,1600,1600,0
20230630,171000,281686512,1600,1600,1600,1600,0
20230630,170900,281686512,1600,1600,1600,1600,0
20230630,170800,281686512,1600,1600,1600,1600,0
20230630,170700,281686512,1600,1600,1600,1600,3236
20230630,170600,281686512,1600,1600,1600,1600,0
20230630,170500,281686512,1600,1600,1600,1600,0
20230630,170400,281686512,1600,1600,1600,1600,0
20230630,170300,281686512,1600,1600,1600,1600,0
20230630,170200,281686512,1600,1600,1600,1600,0
20230630,170100,281686512,1600,1600,1600,1600,0
20230630,170000,281686512,1600,1600,1600,1600,0
20230630,165900,281686512,1600,1600,1600,1600,0
20230630,165800,281686512,1600,1600,1600,1600,0
20230630,165700,281686512,1600,1600,1600,1600,0
20230630,165600,281686512,1600,1600,1600,1600,0
20230630,165500,281686512,1600,1600,1600,1600,0
20230630,165400,281686512,1600,1600,1600,1600,0
20230630,165300,281686512,1600,1600,1600,1600,0
20230630,165200,281686512,1600,1600,1600,1600,0
20230630,165100,281686512,1600,1600,1600,1600,0
20230630,165000,281686512,1600,1600,1600,1600,0
20230630,164900,281686512,1600,1600,1600,1600,0
20230630,164800,281686512,1600,1600,1600,1600,0
20230630,164700,281686512,1600,1600,1600,1600,0
20230630,164600,281686512,1600,1600,1600,1600,0
20230630,164500,281686512,1600,1600,1600,1600,0
20230630,164400,281686512,1600,1600,1600,1600,0
20230630,164300,281686512,1600,1600,1600,1600,0
20230630,164200,281686512,1600,1600,1600,1600,0
20230630,164100,281686512,1600,1600,1600,1600,0
20230630,164000,281686512,1600,1600,1600,1600,0
20230630,163900,281686512,1600,1600,1600,1600,0
20230630,163800,281686512,1600,1600,1600,1600,0
20230630,163700,281686512,1600,1600,1600,1600,3236
20230630,163600,281686512,1600,1600,1600,1600,0
20230630,163500,281686512,1600,1600,1600,1600,0
20230630,163400,281686512,1600,1600,1600,1600,0
20230630,163300,281686512,1600,1600,1600,1600,0
20230630,163200,281686512,1600,1600,1600,1600,0
20230630,163100,281686512,1600,1600,1600,1600,0
20230630,163000,281686512,1600,1600,1600,1600,0
20230630,162900,281686512,1600,1600,1600,1600,0
20230630,162800,281686512,1600,1600,1600,1600,0
20230630,162700,281686512,1600,1600,1600,1600,0
20230630,162600,281686512,1600,1600,1600,1600,0
20230630,162500,281686512,1600,1600,1600,1600,0
20230630,162400,281686512,1600,1600,1600,1600,0
20230630,162300,281686512,1600,1600,1600,1600,0
20230630,162200,281686512,1600,1600,1600,1600,0
20230630,162100,281686512,1600,1600,1600,1600,0
20230630,162000,281686512,1600,1600,1600,1600,0
20230630,161900,281686512,1600,1600,1600,1600,0
20230630,161800,281686512,1600,1600,1600,1600,0
20230630,161700,281686512,1600,1600,1600,1600,0
20230630,161600,281686512,1600,1600,1600,1600,0
20230630,161500,281686512,1600,1600,1600,1600,0
20230630,161400,281686512,1600,1600,1600,1600,0
20230630,161300,281686512,1600,1600,1600,1600,0
20230630,161200,281686512,1600,1600,1600,1600,0
20230630,161100,281686512,1600,1600,1600,1600,0
20230630,161000,281686512,1600,1600,1600,1600,0
20230630,160900,281686512,1600,1600,1600,1600,0
20230630,160800,281686512,1600,1600,1600,1600,0
20230630,160700,281686512,1600,1600,1600,1600,3236
20230630,160600,281686512,1600,1600,1600,1600,0
20230630,160500,281686512,1600,1600,1600,1600,0
20230630,160400,281686512,1600,1600,1600,1600,0
20230630,160300,281686512,1600,1600,1600,1600,0
20230630,160200,281686512,1600,1600,1600,1600,0
20230630,160100,281686512,1600,1600,1600,1600,0
20230630,160000,281686512,1600,1600,1600,1600,0
20230630,155900,281686512,1600,1600,1600,1600,0
20230630,155800,281686512,1600,1600,1600,1600,0
20230630,155700,281686512,1600,1600,1600,1600,0
20230630,155600,281686512,1600,1600,1600,1600,0
20230630,155500,281686512,1600,1600,1600,1600,0
20230630,155400,281686512,1600,1600,1600,1600,0
20230630,155300,281686512,1600,1600,1600,1600,0
20230630,155200,281686512,1600,1600,1600,1600,0
20230630,155100,281686512,1600,1600,1600,1600,0
20230630,155000,281686512,1600,1600,1600,1600,0
20230630,154900,281686512,1600,1600,1600,1600,0
20230630,154800,281686512,1600,1600,1600,1600,0
20230630,154700,281686512,1600,1600,1600,1600,0
20230630,154600,281686512,1600,1600,1600,1600,0
20230630,154500,281686512,1600,1600,1600,1600,0
20230630,154400,281686512,1600,1600,1600,1600,0
20230630,154300,281686512,1600,1600,1600,1600,0
20230630,154200,281686512,1600,1600,1600,1600,0
20230630,154100,281686512,1600,1600,1600,1600,0
20230630,154000,281686512,1600,1600,1600,1600,0
20230630,153900,281686512,1600,1600,1600,1600,0
20230630,153800,281686512,1600,1600,1600,1600,0
20230630,153700,281686512,1600,1600,1600,1600,3236
20230630,153600,281686512,1600,1600,1600,1600,0
20230630,153500,281686512,1600,1600,1600,1600,0
20230630,153400,281686512,1600,1600,1600,1600,0
20230630,153300,281686512,1600,1600,1600,1600,0
20230630,153200,281686512,1600,1600,1600,1600,0
20230630,153100,281686512,1600,1600,1600,1600,0
20230630,153000,281686512,1600,1600,1600,1600,3236
20230630,152900,276508912,1600,1600,1600,1600,0
20230630,152800,276508912,1600,1600,1600,1600,0
20230630,152700,276508912,1600,1600,1600,1600,0
20230630,152600,276508912,1600,1600,1600,1600,0
20230630,152500,276508912,1600,1600,1600,1600,0
20230630,152400,276508912,1600,1600,1600,1600,0
20230630,152300,276508912,1600,1600,1600,1600,0
20230630,152200,276508912,1600,1600,1600,1600,0
20230630,152100,276508912,1600,1600,1600,1600,0
20230630,152000,276508912,1600,1600,1600,1600,0
20230630,151900,276508912,1600,1589,1600,1589,3247
20230630,151800,271343825,1584,1585,1585,1584,500
20230630,151700,270551817,1584,1584,1584,1584,0
20230630,151600,270551817,1584,1585,1585,1584,3
20230630,151500,270547064,1590,1590,1590,1590,0
20230630,151400,270547064,1590,1590,1590,1590,0
20230630,151300,270547064,1590,1590,1590,1590,0
20230630,151200,270547064,1590,1590,1590,1590,0
20230630,151100,270547064,1590,1590,1590,1590,0
20230630,151000,270547064,1590,1590,1590,1590,0
20230630,150900,270547064,1590,1590,1590,1590,1
20230630,150800,270545474,1582,1585,1585,1582,1057
20230630,150700,268871383,1582,1582,1582,1582,0
20230630,150600,268871383,1582,1582,1582,1582,2207
20230630,150500,265379909,1581,1581,1581,1581,0
20230630,150400,265379909,1581,1582,1582,1581,67
20230630,150300,265273923,1581,1581,1581,1581,0
20230630,150200,265273923,1581,1582,1582,1581,1600
20230630,150100,262744243,1582,1582,1582,1582,0
20230630,150000,262744243,1582,1582,1582,1582,0
20230630,145900,262744243,1582,1582,1582,1582,0
20230630,145800,262744243,1582,1582,1582,1582,0
20230630,145700,262744243,1582,1582,1582,1582,5
20230630,145600,262736333,1581,1582,1586,1581,45
20230630,145500,262665029,1581,1581,1581,1581,100
20230630,145400,262506929,1581,1581,1581,1581,10
20230630,145300,262491119,1581,1581,1581,1581,0
20230630,145200,262491119,1581,1581,1581,1581,0
20230630,145100,262491119,1581,1581,1581,1581,0
20230630,145000,262491119,1581,1581,1581,1581,0
20230630,144900,262491119,1581,1581,1581,1581,0
20230630,144800,262491119,1581,1581,1581,1581,0
20230630,144700,262491119,1581,1581,1581,1581,129
20230630,144600,262287170,1590,1590,1590,1590,0
20230630,144500,262287170,1590,1590,1590,1590,0
20230630,144400,262287170,1590,1590,1590,1590,0
20230630,144300,262287170,1590,1590,1590,1590,0
20230630,144200,262287170,1590,1590,1590,1590,10
20230630,144100,262271270,1590,1590,1590,1590,20
20230630,144000,262239470,1590,1590,1590,1590,0
20230630,143900,262239470,1590,1590,1590,1590,1
20230630,143800,262237880,1581,1581,1581,1581,0
20230630,143700,262237880,1581,1581,1581,1581,2000
20230630,143600,259075880,1581,1581,1581,1581,0
20230630,143500,259075880,1581,1582,1582,1581,276
20230630,143400,258639512,1581,1581,1581,1581,0
20230630,143300,258639512,1581,1581,1581,1581,0
20230630,143200,258639512,1581,1581,1581,1581,0
20230630,143100,258639512,1581,1581,1581,1581,0
20230630,143000,258639512,1581,1581,1581,1581,0
20230630,142900,258639512,1581,1582,1582,1581,308
20230630,142800,258152547,1581,1581,1581,1581,0
20230630,142700,258152547,1581,1585,1585,1581,488
20230630,142600,257380156,1585,1585,1585,1585,0
20230630,142500,257380156,1585,1585,1585,1585,1
20230630,142400,257378571,1590,1590,1590,1590,0
20230630,142300,257378571,1590,1590,1590,1590,0
20230630,142200,257378571,1590,1590,1590,1590,0
20230630,142100,257378571,1590,1590,1590,1590,0
20230630,142000,257378571,1590,1590,1590,1590,0
20230630,141900,257378571,1590,1590,1590,1590,0
20230630,141800,257378571,1590,1590,1590,1590,0
20230630,141700,257378571,1590,1590,1590,1590,0
20230630,141600,257378571,1590,1590,1590,1590,0
20230630,141500,257378571,1590,1585,1590,1583,230
20230630,141400,257014046,1586,1586,1586,1585,13
20230630,141300,256993431,1586,1590,1590,1586,252
20230630,141200,256593199,1590,1590,1590,1590,100
20230630,141100,256434199,1590,1590,1590,1590,0
20230630,141000,256434199,1590,1590,1590,1590,8
20230630,140900,256421479,1590,1590,1590,1590,0
20230630,140800,256421479,1590,1590,1590,1590,0
20230630,140700,256421479,1590,1590,1590,1590,0
20230630,140600,256421479,1590,1590,1590,1590,0
20230630,140500,256421479,1590,1590,1590,1590,0
20230630,140400,256421479,1590,1590,1590,1590,0
20230630,140300,256421479,1590,1590,1590,1590,0
20230630,140200,256421479,1590,1590,1590,1590,0
20230630,140100,256421479,1590,1590,1590,1590,59
20230630,140000,256327669,1594,1594,1594,1594,0
20230630,135900,256327669,1594,1594,1594,1594,100
20230630,135800,256168269,1594,1586,1594,1586,250
20230630,135700,255770787,1581,1581,1581,1581,0
20230630,135600,255770787,1581,1581,1581,1581,0
20230630,135500,255770787,1581,1582,1582,1581,2000
20230630,135400,252608778,1582,1582,1582,1582,0
20230630,135300,252608778,1582,1582,1582,1582,2
20230630,135200,252605614,1584,1584,1584,1584,0
20230630,135100,252605614,1584,1584,1584,1584,0
20230630,135000,252605614,1584,1584,1584,1584,0
20230630,134900,252605614,1584,1584,1584,1584,0
20230630,134800,252605614,1584,1584,1584,1584,0
20230630,134700,252605614,1584,1584,1584,1584,0
20230630,134600,252605614,1584,1584,1584,1584,0
20230630,134500,252605614,1584,1584,1584,1584,8
20230630,134400,252592942,1583,1583,1583,1583,0
20230630,134300,252592942,1583,1583,1583,1583,0
20230630,134200,252592942,1583,1583,1583,1583,0
20230630,134100,252592942,1583,1584,1584,1583,233
20230630,134000,252224077,1586,1586,1586,1586,0
20230630,133900,252224077,1586,1586,1586,1586,38
20230630,133800,252163809,1587,1587,1587,1587,0
20230630,133700,252163809,1587,1587,1587,1587,100
20230630,133600,252005109,1587,1587,1587,1587,0
20230630,133500,252005109,1587,1587,1587,1587,0
20230630,133400,252005109,1587,1587,1587,1587,0
20230630,133300,252005109,1587,1587,1587,1587,0
20230630,133200,252005109,1587,1587,1587,1587,0
20230630,133100,252005109,1587,1587,1587,1587,0
20230630,133000,252005109,1587,1587,1587,1587,0
20230630,132900,252005109,1587,1587,1587,1587,0
20230630,132800,252005109,1587,1587,1587,1587,0
20230630,132700,252005109,1587,1587,1587,1587,0
20230630,132600,252005109,1587,1587,1587,1587,1
20230630,132500,252003522,1586,1586,1586,1586,0
20230630,132400,252003522,1586,1586,1586,1586,0
20230630,132300,252003522,1586,1586,1586,1586,0
20230630,132200,252003522,1586,1586,1586,1586,0
20230630,132100,252003522,1586,1586,1586,1586,2
20230630,132000,252000350,1587,1587,1587,1587,136
20230630,131900,251784518,1595,1595,1595,1595,0
20230630,131800,251784518,1595,1588,1595,1588,10
20230630,131700,251768596,1590,1590,1590,1590,0
20230630,131600,251768596,1590,1588,1590,1588,3
20230630,131500,251763829,1595,1595,1595,1595,0
20230630,131400,251763829,1595,1595,1595,1595,0
20230630,131300,251763829,1595,1595,1595,1595,0
20230630,131200,251763829,1595,1588,1595,1587,14
20230630,131100,251741558,1595,1595,1595,1593,40
20230630,131000,251677761,1595,1588,1595,1588,110
20230630,130900,251502843,1586,1586,1586,1586,0
20230630,130800,251502843,1586,1588,1588,1586,265
20230630,130700,251082099,1589,1589,1589,1589,3
20230630,130600,251077332,1588,1588,1588,1588,0
20230630,130500,251077332,1588,1588,1588,1588,1
20230630,130400,251075744,1590,1590,1590,1590,836
20230630,130300,249746504,1595,1595,1595,1595,0
20230630,130200,249746504,1595,1595,1595,1595,0
20230630,130100,249746504,1595,1595,1595,1595,0
20230630,130000,249746504,1595,1595,1595,1595,0
20230630,125900,249746504,1595,1595,1595,1595,9
20230630,125800,249732149,1595,1595,1595,1595,70
20230630,125700,249620499,1589,1589,1589,1589,0
20230630,125600,249620499,1589,1591,1591,1589,1884
20230630,125500,246624869,1591,1591,1591,1591,98
20230630,125400,246468951,1591,1591,1591,1591,0
20230630,125300,246468951,1591,1591,1591,1591,0
20230630,125200,246468951,1591,1591,1591,1591,0
20230630,125100,246468951,1591,1591,1591,1591,0
20230630,125000,246468951,1591,1591,1591,1591,0
20230630,124900,246468951,1591,1591,1591,1591,2
20230630,124800,246465769,1600,1600,1600,1600,0
20230630,124700,246465769,1600,1600,1600,1600,0
20230630,124600,246465769,1600,1600,1600,1600,0
20230630,124500,246465769,1600,1600,1600,1600,0
20230630,124400,246465769,1600,1600,1600,1600,0
20230630,124300,246465769,1600,1600,1600,1600,0
20230630,124200,246465769,1600,1600,1600,1600,0
20230630,124100,246465769,1600,1600,1600,1600,0
20230630,124000,246465769,1600,1600,1600,1600,20
20230630,123900,246433769,1603,1603,1603,1603,1
20230630,123800,246432166,1604,1604,1604,1604,38
20230630,123700,246371214,1604,1604,1604,1604,3
20230630,123600,246366402,1604,1604,1604,1604,5
20230630,123500,246358382,1604,1604,1604,1604,15
20230630,123400,246334322,1604,1604,1604,1604,0
20230630,123300,246334322,1604,1604,1604,1604,0
20230630,123200,246334322,1604,1604,1604,1604,0
20230630,123100,246334322,1604,1604,1604,1603,10
20230630,123000,246318285,1604,1604,1604,1604,4
20230630,122900,246311869,1604,1599,1604,1590,1496
20230630,122800,243921470,1600,1590,1600,1590,1531
20230630,122700,241481550,1590,1590,1590,1590,0
20230630,122600,241481550,1590,1590,1590,1590,0
20230630,122500,241481550,1590,1590,1590,1590,3
20230630,122400,241476780,1588,1588,1588,1588,51
20230630,122300,241395792,1588,1588,1588,1588,47
20230630,122200,241321156,1585,1585,1586,1585,31
20230630,122100,241272020,1585,1587,1587,1585,43
20230630,122000,241203839,1587,1587,1587,1587,0
20230630,121900,241203839,1587,1587,1587,1587,0
20230630,121800,241203839,1587,1587,1587,1587,0
20230630,121700,241203839,1587,1587,1587,1587,225
20230630,121600,240846764,1588,1587,1588,1587,533
20230630,121500,240000732,1589,1588,1589,1548,10897
20230630,121400,222897243,1587,1591,1591,1587,4469
20230630,121300,215804933,1590,1590,1590,1590,63
20230630,121200,215704763,1589,1589,1589,1589,0
20230630,121100,215704763,1589,1589,1589,1589,0
20230630,121000,215704763,1589,1589,1589,1589,0
20230630,120900,215704763,1589,1589,1589,1589,0
20230630,120800,215704763,1589,1589,1589,1589,41
20230630,120700,215639614,1589,1589,1589,1589,6
20230630,120600,215630080,1589,1589,1589,1589,20
20230630,120500,215598300,1586,1586,1586,1586,0
20230630,120400,215598300,1586,1586,1586,1586,27
20230630,120300,215555478,1585,1594,1594,1583,559
20230630,120200,214668789,1596,1604,1604,1596,3202
20230630,120100,209558357,1604,1595,1605,1595,1176
20230630,120000,207672960,1603,1582,1603,1581,9235
20230630,115900,192957532,1577,1575,1585,1570,7167
20230630,115800,181633680,1576,1575,1576,1575,28045
20230630,115700,137462742,1520,1520,1520,1520,0
20230630,115600,137462742,1520,1616,1616,1520,31511
20230630,115500,88463135,1616,1616,1616,1616,1
20230630,115400,88461519,1619,1619,1619,1619,37
20230630,115300,88401616,1620,1620,1620,1620,0
20230630,115200,88401616,1620,1619,1620,1619,45
20230630,115100,88328759,1620,1620,1620,1619,1155
20230630,115000,86457804,1622,1622,1622,1622,0
20230630,114900,86457804,1622,1621,1622,1620,3030
20230630,114800,81544211,1622,1622,1622,1622,0
20230630,114700,81544211,1622,1622,1622,1622,110
20230630,114600,81365791,1609,1609,1609,1609,0
20230630,114500,81365791,1609,1609,1609,1609,2
20230630,114400,81362573,1624,1624,1624,1624,0
20230630,114300,81362573,1624,1624,1624,1624,0
20230630,114200,81362573,1624,1624,1624,1624,1
20230630,114100,81360949,1609,1624,1625,1609,423
20230630,114000,80678954,1625,1625,1625,1624,112
20230630,113900,80496956,1619,1614,1619,1614,901
20230630,113800,79039243,1614,1614,1614,1614,1022
20230630,113700,77389735,1606,1606,1606,1606,0
20230630,113600,77389735,1606,1605,1614,1605,524
20230630,113500,76544184,1607,1607,1607,1607,0
20230630,113400,76544184,1607,1607,1607,1607,33
20230630,113300,76491153,1607,1603,1607,1603,1002
20230630,113200,74884939,1607,1607,1607,1607,31
20230630,113100,74835122,1608,1608,1608,1608,0
20230630,113000,74835122,1608,1604,1609,1603,473
20230630,112900,74075685,1604,1604,1604,1604,0
20230630,112800,74075685,1604,1604,1604,1604,0
20230630,112700,74075685,1604,1604,1604,1604,612
20230630,112600,73094037,1604,1604,1604,1604,50
20230630,112500,73013837,1603,1603,1603,1603,1
20230630,112400,73012234,1604,1601,1604,1601,64
20230630,112300,72909632,1601,1600,1604,1600,81
20230630,112200,72779725,1597,1603,1604,1597,190
20230630,112100,72475045,1604,1604,1604,1604,0
20230630,112000,72475045,1604,1604,1604,1604,0
20230630,111900,72475045,1604,1604,1604,1604,0
20230630,111800,72475045,1604,1604,1604,1604,71
20230630,111700,72361161,1601,1601,1601,1601,0
20230630,111600,72361161,1601,1601,1601,1601,95
20230630,111500,72209066,1601,1601,1601,1601,0
20230630,111400,72209066,1601,1601,1601,1601,2604
20230630,111300,68040062,1601,1601,1601,1601,2
20230630,111200,68036860,1609,1609,1609,1609,0
20230630,111100,68036860,1609,1610,1610,1609,9
20230630,111000,68022378,1603,1603,1603,1603,736
20230630,110900,66842570,1611,1611,1611,1611,0
20230630,110800,66842570,1611,1608,1611,1608,371
20230630,110700,66245526,1609,1609,1609,1609,49
20230630,110600,66166685,1611,1610,1611,1610,580
20230630,110500,65232403,1611,1612,1612,1611,20
20230630,110400,65200182,1613,1612,1613,1611,66
20230630,110300,65093731,1613,1613,1613,1613,100
20230630,110200,64932431,1613,1614,1614,1613,2
20230630,110100,64929204,1614,1614,1614,1611,184
20230630,110000,64632278,1614,1607,1619,1595,215
20230630,105900,64286137,1603,1603,1603,1603,0
20230630,105800,64286137,1603,1589,1603,1589,14683
20230630,105700,40784869,1589,1589,1589,1589,0
20230630,105600,40784869,1589,1589,1589,1589,0
20230630,105500,40784869,1589,1589,1589,1589,17
20230630,105400,40757856,1589,1589,1589,1589,0
20230630,105300,40757856,1589,1589,1589,1589,0
20230630,105200,40757856,1589,1589,1589,1589,93
20230630,105100,40610079,1588,1588,1588,1588,0
20230630,105000,40610079,1588,1588,1588,1588,0
20230630,104900,40610079,1588,1588,1588,1588,0
20230630,104800,40610079,1588,1588,1588,1588,105
20230630,104700,40443339,1587,1587,1587,1587,3
20230630,104600,40438578,1577,1577,1577,1577,1
20230630,104500,40437001,1583,1581,1583,1581,315
20230630,104400,39938386,1581,1581,1581,1581,0
20230630,104300,39938386,1581,1581,1581,1581,3
20230630,104200,39933643,1571,1571,1571,1571,0
20230630,104100,39933643,1571,1572,1572,1571,306
20230630,104000,39452825,1576,1576,1576,1576,3
20230630,103900,39448097,1576,1578,1578,1576,580
20230630,103800,38532865,1576,1576,1576,1576,100
20230630,103700,38375265,1577,1577,1577,1577,0
20230630,103600,38375265,1577,1577,1577,1577,0
20230630,103500,38375265,1577,1577,1577,1577,0
20230630,103400,38375265,1577,1577,1577,1577,0
20230630,103300,38375265,1577,1577,1577,1577,0
20230630,103200,38375265,1577,1577,1577,1577,50
20230630,103100,38296415,1578,1576,1578,1576,300
20230630,103000,37823178,1578,1578,1578,1578,0
20230630,102900,37823178,1578,1578,1578,1578,0
20230630,102800,37823178,1578,1578,1578,1578,0
20230630,102700,37823178,1578,1578,1578,1578,0
20230630,102600,37823178,1578,1578,1578,1578,0
20230630,102500,37823178,1578,1575,1578,1575,511
20230630,102400,37018341,1589,1589,1589,1589,0
20230630,102300,37018341,1589,1589,1589,1589,0
20230630,102200,37018341,1589,1589,1589,1589,0
20230630,102100,37018341,1589,1589,1589,1589,0
20230630,102000,37018341,1589,1589,1589,1589,0
20230630,101900,37018341,1589,1589,1589,1589,0
20230630,101800,37018341,1589,1569,1589,1568,555
20230630,101700,36143649,1570,1570,1570,1570,126
20230630,101600,35945829,1570,1570,1570,1570,0
20230630,101500,35945829,1570,1570,1570,1570,0
20230630,101400,35945829,1570,1570,1570,1570,229
20230630,101300,35586299,1578,1577,1578,1577,15
20230630,101200,35562643,1578,1578,1578,1578,1
20230630,101100,35561065,1569,1569,1569,1569,0
20230630,101000,35561065,1569,1569,1569,1569,0
20230630,100900,35561065,1569,1579,1580,1569,33
20230630,100800,35508967,1581,1569,1581,1568,365
20230630,100700,34934147,1563,1570,1570,1563,1000
20230630,100600,33368833,1571,1571,1571,1571,0
20230630,100500,33368833,1571,1572,1572,1571,57
20230630,100400,33279281,1572,1572,1572,1572,50
20230630,100300,33200681,1571,1571,1571,1571,0
20230630,100200,33200681,1571,1578,1578,1571,72
20230630,100100,33087289,1570,1568,1570,1568,28
20230630,100000,33043349,1568,1564,1568,1564,531
20230630,095900,32211768,1565,1566,1566,1565,360
20230630,095800,31648238,1567,1567,1567,1567,0
20230630,095700,31648238,1567,1567,1567,1567,0
20230630,095600,31648238,1567,1567,1567,1567,42
20230630,095500,31582424,1567,1568,1568,1567,183
20230630,095400,31295571,1570,1568,1570,1568,124
20230630,095300,31100972,1569,1570,1570,1569,1029
20230630,095200,29485573,1579,1579,1579,1579,0
20230630,095100,29485573,1579,1570,1579,1570,47
20230630,095000,29411718,1572,1572,1572,1570,627
20230630,094900,28426164,1581,1581,1581,1581,0
20230630,094800,28426164,1581,1581,1581,1581,0
20230630,094700,28426164,1581,1581,1581,1581,0
20230630,094600,28426164,1581,1581,1581,1581,0
20230630,094500,28426164,1581,1578,1581,1578,1000
20230630,094400,26846296,1578,1578,1578,1578,0
20230630,094300,26846296,1578,1578,1578,1578,120
20230630,094200,26656936,1579,1578,1579,1578,42
20230630,094100,26590658,1578,1577,1578,1577,330
20230630,094000,26070228,1578,1578,1578,1578,100
20230630,093900,25912428,1579,1579,1579,1579,0
20230630,093800,25912428,1579,1579,1579,1579,70
20230630,093700,25801898,1572,1580,1580,1572,134
20230630,093600,25590404,1580,1582,1582,1574,95
20230630,093500,25440754,1577,1577,1577,1577,0
20230630,093400,25440754,1577,1589,1589,1577,789
20230630,093300,24193953,1590,1581,1590,1581,1000
20230630,093200,22606904,1581,1573,1581,1573,528
20230630,093100,21774311,1570,1569,1570,1569,108
20230630,093000,21604752,1570,1568,1570,1568,500
20230630,092900,20819757,1569,1569,1569,1569,2
20230630,092800,20816619,1561,1561,1561,1561,78
20230630,092700,20694861,1567,1562,1567,1562,1698
20230630,092600,18042362,1562,1562,1562,1562,0
20230630,092500,18042362,1562,1562,1562,1562,105
20230630,092400,17878352,1569,1569,1569,1569,0
20230630,092300,17878352,1569,1569,1569,1569,0
20230630,092200,17878352,1569,1569,1569,1569,0
20230630,092100,17878352,1569,1569,1569,1569,0
20230630,092000,17878352,1569,1569,1569,1569,2
20230630,091900,17875214,1562,1563,1563,1562,264
20230630,091800,17462746,1568,1568,1568,1561,255
20230630,091700,17063617,1569,1571,1571,1569,112
20230630,091600,16887769,1573,1573,1573,1573,0
20230630,091500,16887769,1573,1581,1581,1573,1657
20230630,091400,14270168,1581,1581,1581,1581,300
20230630,091300,13795868,1581,1590,1590,1581,91
20230630,091200,13651988,1601,1601,1601,1601,50
20230630,091100,13571938,1601,1601,1601,1601,0
20230630,091000,13571938,1601,1601,1601,1601,0
20230630,090900,13571938,1601,1601,1601,1601,0
20230630,090800,13571938,1601,1601,1601,1601,2
20230630,090700,13568736,1590,1590,1590,1590,0
20230630,090600,13568736,1590,1590,1590,1590,0
20230630,090500,13568736,1590,1590,1603,1590,1665
20230630,090400,10907865,1590,1590,1590,1590,200
20230630,090300,10589865,1582,1581,1590,1581,325
20230630,090200,10075827,1581,1574,1581,1560,2320
20230630,090100,6431788,1575,1579,1579,1575,301
20230630,090000,5957527,1580,1580,1580,1580,3660