KissMeData/079190/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193500,252699416,1218,1218,1218,1218,1007
20230630,193400,252699416,1218,1218,1218,1218,0
20230630,193300,252699416,1218,1218,1218,1218,0
20230630,193200,252699416,1218,1218,1218,1218,0
20230630,193100,252699416,1218,1218,1218,1218,0
20230630,193000,252699416,1218,1218,1218,1218,0
20230630,192900,252699416,1218,1218,1218,1218,0
20230630,192800,252699416,1218,1218,1218,1218,0
20230630,192700,252699416,1218,1218,1218,1218,0
20230630,192600,252699416,1218,1218,1218,1218,0
20230630,192500,252699416,1218,1218,1218,1218,0
20230630,192400,252699416,1218,1218,1218,1218,0
20230630,192300,252699416,1218,1218,1218,1218,0
20230630,192200,252699416,1218,1218,1218,1218,0
20230630,192100,252699416,1218,1218,1218,1218,0
20230630,192000,252699416,1218,1218,1218,1218,0
20230630,191900,252699416,1218,1218,1218,1218,0
20230630,191800,252699416,1218,1218,1218,1218,0
20230630,191700,252699416,1218,1218,1218,1218,0
20230630,191600,252699416,1218,1218,1218,1218,0
20230630,191500,252699416,1218,1218,1218,1218,0
20230630,191400,252699416,1218,1218,1218,1218,0
20230630,191300,252699416,1218,1218,1218,1218,0
20230630,191200,252699416,1218,1218,1218,1218,0
20230630,191100,252699416,1218,1218,1218,1218,0
20230630,191000,252699416,1218,1218,1218,1218,0
20230630,190900,252699416,1218,1218,1218,1218,0
20230630,190800,252699416,1218,1218,1218,1218,0
20230630,190700,252699416,1218,1218,1218,1218,0
20230630,190600,252699416,1218,1218,1218,1218,0
20230630,190500,252699416,1218,1218,1218,1218,1007
20230630,190400,252699416,1218,1218,1218,1218,0
20230630,190300,252699416,1218,1218,1218,1218,0
20230630,190200,252699416,1218,1218,1218,1218,0
20230630,190100,252699416,1218,1218,1218,1218,0
20230630,190000,252699416,1218,1218,1218,1218,0
20230630,185900,252699416,1218,1218,1218,1218,0
20230630,185800,252699416,1218,1218,1218,1218,0
20230630,185700,252699416,1218,1218,1218,1218,0
20230630,185600,252699416,1218,1218,1218,1218,0
20230630,185500,252699416,1218,1218,1218,1218,0
20230630,185400,252699416,1218,1218,1218,1218,0
20230630,185300,252699416,1218,1218,1218,1218,0
20230630,185200,252699416,1218,1218,1218,1218,0
20230630,185100,252699416,1218,1218,1218,1218,0
20230630,185000,252699416,1218,1218,1218,1218,0
20230630,184900,252699416,1218,1218,1218,1218,0
20230630,184800,252699416,1218,1218,1218,1218,0
20230630,184700,252699416,1218,1218,1218,1218,0
20230630,184600,252699416,1218,1218,1218,1218,0
20230630,184500,252699416,1218,1218,1218,1218,0
20230630,184400,252699416,1218,1218,1218,1218,0
20230630,184300,252699416,1218,1218,1218,1218,0
20230630,184200,252699416,1218,1218,1218,1218,0
20230630,184100,252699416,1218,1218,1218,1218,0
20230630,184000,252699416,1218,1218,1218,1218,0
20230630,183900,252699416,1218,1218,1218,1218,0
20230630,183800,252699416,1218,1218,1218,1218,0
20230630,183700,252699416,1218,1218,1218,1218,0
20230630,183600,252699416,1218,1218,1218,1218,0
20230630,183500,252699416,1218,1218,1218,1218,1007
20230630,183400,252699416,1218,1218,1218,1218,0
20230630,183300,252699416,1218,1218,1218,1218,0
20230630,183200,252699416,1218,1218,1218,1218,0
20230630,183100,252699416,1218,1218,1218,1218,0
20230630,183000,252699416,1218,1218,1218,1218,0
20230630,182900,252699416,1218,1218,1218,1218,0
20230630,182800,252699416,1218,1218,1218,1218,0
20230630,182700,252699416,1218,1218,1218,1218,0
20230630,182600,252699416,1218,1218,1218,1218,0
20230630,182500,252699416,1218,1218,1218,1218,0
20230630,182400,252699416,1218,1218,1218,1218,0
20230630,182300,252699416,1218,1218,1218,1218,0
20230630,182200,252699416,1218,1218,1218,1218,0
20230630,182100,252699416,1218,1218,1218,1218,0
20230630,182000,252699416,1218,1218,1218,1218,0
20230630,181900,252699416,1218,1218,1218,1218,0
20230630,181800,252699416,1218,1218,1218,1218,0
20230630,181700,252699416,1218,1218,1218,1218,0
20230630,181600,252699416,1218,1218,1218,1218,0
20230630,181500,252699416,1218,1218,1218,1218,0
20230630,181400,252699416,1218,1218,1218,1218,0
20230630,181300,252699416,1218,1218,1218,1218,0
20230630,181200,252699416,1218,1218,1218,1218,0
20230630,181100,252699416,1218,1218,1218,1218,0
20230630,181000,252699416,1218,1218,1218,1218,0
20230630,180900,252699416,1218,1218,1218,1218,0
20230630,180800,252699416,1218,1218,1218,1218,0
20230630,180700,252699416,1218,1218,1218,1218,0
20230630,180600,252699416,1218,1218,1218,1218,0
20230630,180500,252699416,1218,1218,1218,1218,1007
20230630,180400,252699416,1218,1218,1218,1218,0
20230630,180300,252699416,1218,1218,1218,1218,0
20230630,180200,252699416,1218,1218,1218,1218,0
20230630,180100,252699416,1218,1218,1218,1218,0
20230630,180000,252699416,1218,1218,1218,1218,0
20230630,175900,252699416,1218,1218,1218,1218,0
20230630,175800,252699416,1218,1218,1218,1218,0
20230630,175700,252699416,1218,1218,1218,1218,0
20230630,175600,252699416,1218,1218,1218,1218,0
20230630,175500,252699416,1218,1218,1218,1218,0
20230630,175400,252699416,1218,1218,1218,1218,0
20230630,175300,252699416,1218,1218,1218,1218,0
20230630,175200,252699416,1218,1218,1218,1218,0
20230630,175100,252699416,1218,1218,1218,1218,0
20230630,175000,252699416,1218,1218,1218,1218,0
20230630,174900,252699416,1218,1218,1218,1218,0
20230630,174800,252699416,1218,1218,1218,1218,0
20230630,174700,252699416,1218,1218,1218,1218,0
20230630,174600,252699416,1218,1218,1218,1218,0
20230630,174500,252699416,1218,1218,1218,1218,0
20230630,174400,252699416,1218,1218,1218,1218,0
20230630,174300,252699416,1218,1218,1218,1218,0
20230630,174200,252699416,1218,1218,1218,1218,0
20230630,174100,252699416,1218,1218,1218,1218,0
20230630,174000,252699416,1218,1218,1218,1218,0
20230630,173900,252699416,1218,1218,1218,1218,0
20230630,173800,252699416,1218,1218,1218,1218,0
20230630,173700,252699416,1218,1218,1218,1218,0
20230630,173600,252699416,1218,1218,1218,1218,0
20230630,173500,252699416,1218,1218,1218,1218,1007
20230630,173400,252699416,1218,1218,1218,1218,0
20230630,173300,252699416,1218,1218,1218,1218,0
20230630,173200,252699416,1218,1218,1218,1218,0
20230630,173100,252699416,1218,1218,1218,1218,0
20230630,173000,252699416,1218,1218,1218,1218,0
20230630,172900,252699416,1218,1218,1218,1218,0
20230630,172800,252699416,1218,1218,1218,1218,0
20230630,172700,252699416,1218,1218,1218,1218,0
20230630,172600,252699416,1218,1218,1218,1218,0
20230630,172500,252699416,1218,1218,1218,1218,0
20230630,172400,252699416,1218,1218,1218,1218,0
20230630,172300,252699416,1218,1218,1218,1218,0
20230630,172200,252699416,1218,1218,1218,1218,0
20230630,172100,252699416,1218,1218,1218,1218,0
20230630,172000,252699416,1218,1218,1218,1218,0
20230630,171900,252699416,1218,1218,1218,1218,0
20230630,171800,252699416,1218,1218,1218,1218,0
20230630,171700,252699416,1218,1218,1218,1218,0
20230630,171600,252699416,1218,1218,1218,1218,0
20230630,171500,252699416,1218,1218,1218,1218,0
20230630,171400,252699416,1218,1218,1218,1218,0
20230630,171300,252699416,1218,1218,1218,1218,0
20230630,171200,252699416,1218,1218,1218,1218,0
20230630,171100,252699416,1218,1218,1218,1218,0
20230630,171000,252699416,1218,1218,1218,1218,0
20230630,170900,252699416,1218,1218,1218,1218,0
20230630,170800,252699416,1218,1218,1218,1218,0
20230630,170700,252699416,1218,1218,1218,1218,0
20230630,170600,252699416,1218,1218,1218,1218,0
20230630,170500,252699416,1218,1218,1218,1218,1007
20230630,170400,252699416,1218,1218,1218,1218,0
20230630,170300,252699416,1218,1218,1218,1218,0
20230630,170200,252699416,1218,1218,1218,1218,0
20230630,170100,252699416,1218,1218,1218,1218,0
20230630,170000,252699416,1218,1218,1218,1218,0
20230630,165900,252699416,1218,1218,1218,1218,0
20230630,165800,252699416,1218,1218,1218,1218,0
20230630,165700,252699416,1218,1218,1218,1218,0
20230630,165600,252699416,1218,1218,1218,1218,0
20230630,165500,252699416,1218,1218,1218,1218,0
20230630,165400,252699416,1218,1218,1218,1218,0
20230630,165300,252699416,1218,1218,1218,1218,0
20230630,165200,252699416,1218,1218,1218,1218,0
20230630,165100,252699416,1218,1218,1218,1218,0
20230630,165000,252699416,1218,1218,1218,1218,0
20230630,164900,252699416,1218,1218,1218,1218,0
20230630,164800,252699416,1218,1218,1218,1218,0
20230630,164700,252699416,1218,1218,1218,1218,0
20230630,164600,252699416,1218,1218,1218,1218,0
20230630,164500,252699416,1218,1218,1218,1218,0
20230630,164400,252699416,1218,1218,1218,1218,0
20230630,164300,252699416,1218,1218,1218,1218,0
20230630,164200,252699416,1218,1218,1218,1218,0
20230630,164100,252699416,1218,1218,1218,1218,0
20230630,164000,252699416,1218,1218,1218,1218,0
20230630,163900,252699416,1218,1218,1218,1218,0
20230630,163800,252699416,1218,1218,1218,1218,0
20230630,163700,252699416,1218,1218,1218,1218,0
20230630,163600,252699416,1218,1218,1218,1218,0
20230630,163500,252699416,1218,1218,1218,1218,1007
20230630,163400,252699416,1218,1218,1218,1218,0
20230630,163300,252699416,1218,1218,1218,1218,0
20230630,163200,252699416,1218,1218,1218,1218,0
20230630,163100,252699416,1218,1218,1218,1218,0
20230630,163000,252699416,1218,1218,1218,1218,0
20230630,162900,252699416,1218,1218,1218,1218,0
20230630,162800,252699416,1218,1218,1218,1218,0
20230630,162700,252699416,1218,1218,1218,1218,0
20230630,162600,252699416,1218,1218,1218,1218,0
20230630,162500,252699416,1218,1218,1218,1218,0
20230630,162400,252699416,1218,1218,1218,1218,0
20230630,162300,252699416,1218,1218,1218,1218,0
20230630,162200,252699416,1218,1218,1218,1218,0
20230630,162100,252699416,1218,1218,1218,1218,0
20230630,162000,252699416,1218,1218,1218,1218,0
20230630,161900,252699416,1218,1218,1218,1218,0
20230630,161800,252699416,1218,1218,1218,1218,0
20230630,161700,252699416,1218,1218,1218,1218,0
20230630,161600,252699416,1218,1218,1218,1218,0
20230630,161500,252699416,1218,1218,1218,1218,0
20230630,161400,252699416,1218,1218,1218,1218,0
20230630,161300,252699416,1218,1218,1218,1218,0
20230630,161200,252699416,1218,1218,1218,1218,0
20230630,161100,252699416,1218,1218,1218,1218,0
20230630,161000,252699416,1218,1218,1218,1218,0
20230630,160900,252699416,1218,1218,1218,1218,0
20230630,160800,252699416,1218,1218,1218,1218,0
20230630,160700,252699416,1218,1218,1218,1218,0
20230630,160600,252699416,1218,1218,1218,1218,0
20230630,160500,252699416,1218,1218,1218,1218,1007
20230630,160400,252699416,1218,1218,1218,1218,0
20230630,160300,252699416,1218,1218,1218,1218,0
20230630,160200,252699416,1218,1218,1218,1218,0
20230630,160100,252699416,1218,1218,1218,1218,0
20230630,160000,252699416,1218,1218,1218,1218,0
20230630,155900,252699416,1218,1218,1218,1218,0
20230630,155800,252699416,1218,1218,1218,1218,0
20230630,155700,252699416,1218,1218,1218,1218,0
20230630,155600,252699416,1218,1218,1218,1218,0
20230630,155500,252699416,1218,1218,1218,1218,0
20230630,155400,252699416,1218,1218,1218,1218,0
20230630,155300,252699416,1218,1218,1218,1218,0
20230630,155200,252699416,1218,1218,1218,1218,0
20230630,155100,252699416,1218,1218,1218,1218,0
20230630,155000,252699416,1218,1218,1218,1218,0
20230630,154900,252699416,1218,1218,1218,1218,0
20230630,154800,252699416,1218,1218,1218,1218,0
20230630,154700,252699416,1218,1218,1218,1218,0
20230630,154600,252699416,1218,1218,1218,1218,0
20230630,154500,252699416,1218,1218,1218,1218,0
20230630,154400,252699416,1218,1218,1218,1218,0
20230630,154300,252699416,1218,1218,1218,1218,0
20230630,154200,252699416,1218,1218,1218,1218,0
20230630,154100,252699416,1218,1218,1218,1218,0
20230630,154000,252699416,1218,1218,1218,1218,0
20230630,153900,252699416,1218,1218,1218,1218,0
20230630,153800,252699416,1218,1218,1218,1218,0
20230630,153700,252699416,1218,1218,1218,1218,0
20230630,153600,252699416,1218,1218,1218,1218,0
20230630,153500,252699416,1218,1218,1218,1218,1007
20230630,153400,252699416,1218,1218,1218,1218,0
20230630,153300,252699416,1218,1218,1218,1218,0
20230630,153200,252699416,1218,1218,1218,1218,0
20230630,153100,252699416,1218,1218,1218,1218,0
20230630,153000,252699416,1218,1218,1218,1218,1007
20230630,152900,251472890,1220,1220,1220,1220,0
20230630,152800,251472890,1220,1220,1220,1220,0
20230630,152700,251472890,1220,1220,1220,1220,0
20230630,152600,251472890,1220,1220,1220,1220,0
20230630,152500,251472890,1220,1220,1220,1220,0
20230630,152400,251472890,1220,1220,1220,1220,0
20230630,152300,251472890,1220,1220,1220,1220,0
20230630,152200,251472890,1220,1220,1220,1220,0
20230630,152100,251472890,1220,1220,1220,1220,0
20230630,152000,251472890,1220,1220,1220,1220,0
20230630,151900,251472890,1220,1220,1220,1220,128
20230630,151800,251316730,1220,1218,1220,1201,814
20230630,151700,250333358,1201,1206,1219,1201,4001
20230630,151600,245510517,1204,1219,1220,1204,2127
20230630,151500,242945971,1207,1220,1220,1207,668
20230630,151400,242131661,1220,1207,1220,1207,142
20230630,151300,241958664,1205,1220,1220,1205,160
20230630,151200,241763959,1220,1217,1220,1217,216
20230630,151100,241500708,1204,1216,1217,1204,2127
20230630,151000,238938039,1206,1217,1217,1206,249
20230630,150900,238636227,1217,1218,1218,1217,227
20230630,150800,238359841,1206,1219,1219,1206,1515
20230630,150700,236525176,1218,1218,1218,1218,655
20230630,150600,235727386,1208,1218,1219,1208,1593
20230630,150500,233801483,1219,1219,1219,1219,445
20230630,150400,233259028,1219,1210,1219,1210,695
20230630,150300,232411992,1207,1218,1220,1207,1148
20230630,150200,231023860,1221,1220,1221,1219,385
20230630,150100,230553835,1220,1220,1221,1220,297
20230630,150000,230191395,1221,1221,1221,1221,450
20230630,145900,229641945,1222,1222,1222,1222,127
20230630,145800,229486751,1222,1222,1222,1222,164
20230630,145700,229286343,1222,1222,1222,1222,127
20230630,145600,229131149,1222,1215,1222,1215,2324
20230630,145500,226295887,1215,1214,1215,1214,461
20230630,145400,225735872,1214,1213,1214,1213,127
20230630,145300,225581696,1214,1219,1220,1214,388
20230630,145200,225109908,1220,1215,1220,1215,128
20230630,145100,224953761,1220,1219,1220,1219,127
20230630,145000,224798842,1220,1219,1220,1219,448
20230630,144900,224252317,1220,1220,1220,1220,127
20230630,144800,224097377,1220,1215,1220,1215,127
20230630,144700,223942997,1214,1214,1214,1214,711
20230630,144600,223079843,1214,1214,1214,1214,128
20230630,144500,222924451,1214,1213,1214,1213,448
20230630,144400,222380972,1213,1213,1213,1213,127
20230630,144300,222226921,1213,1213,1213,1213,127
20230630,144200,222072870,1213,1213,1213,1213,127
20230630,144100,221918819,1213,1213,1213,1213,127
20230630,144000,221764768,1213,1213,1213,1213,127
20230630,143900,221610717,1213,1213,1213,1213,127
20230630,143800,221456666,1213,1213,1213,1213,127
20230630,143700,221302615,1213,1213,1213,1213,127
20230630,143600,221148564,1213,1213,1213,1213,127
20230630,143500,220994513,1210,1213,1213,1210,227
20230630,143400,220719462,1213,1213,1213,1213,127
20230630,143300,220565411,1213,1213,1213,1213,127
20230630,143200,220411360,1213,1213,1213,1213,128
20230630,143100,220256096,1213,1213,1213,1213,20
20230630,143000,220231836,1213,1213,1213,1213,0
20230630,142900,220231836,1213,1213,1213,1213,500
20230630,142800,219625336,1213,1213,1213,1213,1
20230630,142700,219624123,1213,1213,1213,1213,1
20230630,142600,219622910,1213,1213,1213,1213,0
20230630,142500,219622910,1213,1213,1213,1213,0
20230630,142400,219622910,1213,1213,1213,1213,0
20230630,142300,219622910,1213,1213,1213,1213,0
20230630,142200,219622910,1213,1213,1220,1213,629
20230630,142100,218855719,1220,1220,1220,1220,0
20230630,142000,218855719,1220,1220,1220,1220,0
20230630,141900,218855719,1220,1220,1220,1220,0
20230630,141800,218855719,1220,1220,1220,1220,0
20230630,141700,218855719,1220,1220,1220,1220,0
20230630,141600,218855719,1220,1220,1220,1220,0
20230630,141500,218855719,1220,1220,1220,1220,20
20230630,141400,218831319,1220,1212,1220,1212,10853
20230630,141300,205595619,1212,1212,1212,1212,100
20230630,141200,205474419,1212,1212,1212,1212,64
20230630,141100,205396851,1212,1212,1212,1212,0
20230630,141000,205396851,1212,1212,1212,1212,1
20230630,140900,205395639,1206,1206,1206,1206,0
20230630,140800,205395639,1206,1206,1206,1206,0
20230630,140700,205395639,1206,1206,1206,1206,0
20230630,140600,205395639,1206,1206,1206,1206,0
20230630,140500,205395639,1206,1205,1206,1205,1478
20230630,140400,203613371,1205,1206,1206,1205,1598
20230630,140300,201686807,1206,1206,1206,1206,0
20230630,140200,201686807,1206,1206,1206,1206,0
20230630,140100,201686807,1206,1206,1206,1206,381
20230630,140000,201227321,1205,1206,1206,1205,545
20230630,135900,200570595,1204,1204,1204,1204,0
20230630,135800,200570595,1204,1204,1204,1204,400
20230630,135700,200088995,1205,1205,1205,1205,629
20230630,135600,199331050,1205,1205,1205,1205,500
20230630,135500,198728550,1206,1207,1207,1206,1500
20230630,135400,196919050,1206,1206,1206,1206,0
20230630,135300,196919050,1206,1206,1206,1206,300
20230630,135200,196557250,1207,1208,1208,1207,209
20230630,135100,196304986,1207,1218,1218,1207,3000
20230630,135000,192681048,1210,1210,1210,1210,0
20230630,134900,192681048,1210,1210,1210,1210,0
20230630,134800,192681048,1210,1210,1210,1210,67
20230630,134700,192599978,1210,1210,1210,1210,0
20230630,134600,192599978,1210,1210,1210,1210,0
20230630,134500,192599978,1210,1210,1210,1210,2
20230630,134400,192597558,1220,1220,1220,1220,0
20230630,134300,192597558,1220,1220,1220,1220,0
20230630,134200,192597558,1220,1214,1220,1214,74
20230630,134100,192507710,1214,1214,1214,1214,400
20230630,134000,192022110,1214,1214,1214,1214,250
20230630,133900,191718610,1214,1214,1214,1214,2823
20230630,133800,188291488,1214,1214,1214,1214,0
20230630,133700,188291488,1214,1219,1219,1214,35
20230630,133600,188248993,1214,1215,1215,1214,41
20230630,133500,188199184,1220,1220,1220,1220,0
20230630,133400,188199184,1220,1220,1220,1220,0
20230630,133300,188199184,1220,1219,1220,1219,1067
20230630,133200,186897515,1219,1218,1219,1218,1995
20230630,133100,184465804,1218,1216,1219,1216,7518
20230630,133000,175307727,1214,1214,1214,1214,0
20230630,132900,175307727,1214,1213,1214,1213,12
20230630,132800,175293169,1213,1213,1213,1213,50
20230630,132700,175232519,1212,1212,1212,1212,0
20230630,132600,175232519,1212,1212,1212,1212,1483
20230630,132500,173435123,1212,1212,1212,1212,0
20230630,132400,173435123,1212,1212,1212,1212,0
20230630,132300,173435123,1212,1212,1212,1212,0
20230630,132200,173435123,1212,1212,1212,1212,165
20230630,132100,173235143,1212,1212,1212,1212,0
20230630,132000,173235143,1212,1212,1212,1212,0
20230630,131900,173235143,1212,1212,1212,1212,2
20230630,131800,173232719,1207,1207,1207,1207,0
20230630,131700,173232719,1207,1207,1207,1207,623
20230630,131600,172480758,1207,1207,1207,1207,20
20230630,131500,172456618,1208,1208,1208,1208,600
20230630,131400,171731818,1209,1209,1209,1209,194
20230630,131300,171497272,1209,1210,1210,1209,25
20230630,131200,171467043,1210,1210,1210,1210,1260
20230630,131100,169942443,1211,1212,1212,1211,518
20230630,131000,169314945,1217,1217,1217,1217,1
20230630,130900,169313728,1217,1217,1217,1217,0
20230630,130800,169313728,1217,1212,1217,1212,5
20230630,130700,169307663,1217,1217,1217,1217,0
20230630,130600,169307663,1217,1217,1217,1217,0
20230630,130500,169307663,1217,1217,1217,1217,82
20230630,130400,169207869,1218,1218,1218,1218,0
20230630,130300,169207869,1218,1218,1218,1218,0
20230630,130200,169207869,1218,1218,1218,1218,0
20230630,130100,169207869,1218,1218,1218,1218,0
20230630,130000,169207869,1218,1217,1218,1217,2
20230630,125900,169205434,1218,1218,1218,1218,0
20230630,125800,169205434,1218,1218,1218,1218,0
20230630,125700,169205434,1218,1218,1218,1218,0
20230630,125600,169205434,1218,1218,1218,1218,0
20230630,125500,169205434,1218,1218,1218,1218,0
20230630,125400,169205434,1218,1218,1218,1218,100
20230630,125300,169083634,1218,1217,1218,1217,126
20230630,125200,168930291,1218,1218,1218,1218,0
20230630,125100,168930291,1218,1218,1218,1218,0
20230630,125000,168930291,1218,1218,1218,1218,0
20230630,124900,168930291,1218,1218,1218,1218,0
20230630,124800,168930291,1218,1218,1218,1218,0
20230630,124700,168930291,1218,1218,1218,1218,0
20230630,124600,168930291,1218,1218,1218,1218,0
20230630,124500,168930291,1218,1218,1218,1218,0
20230630,124400,168930291,1218,1214,1218,1211,301
20230630,124300,168565719,1214,1214,1214,1214,11
20230630,124200,168552365,1214,1214,1214,1214,10
20230630,124100,168540225,1218,1218,1218,1218,0
20230630,124000,168540225,1218,1218,1218,1218,0
20230630,123900,168540225,1218,1218,1218,1218,0
20230630,123800,168540225,1218,1218,1218,1218,0
20230630,123700,168540225,1218,1218,1218,1218,0
20230630,123600,168540225,1218,1218,1218,1218,0
20230630,123500,168540225,1218,1218,1218,1218,0
20230630,123400,168540225,1218,1218,1218,1218,0
20230630,123300,168540225,1218,1218,1218,1218,0
20230630,123200,168540225,1218,1218,1218,1218,1
20230630,123100,168539007,1214,1219,1219,1214,1163
20230630,123000,167126310,1221,1221,1221,1221,0
20230630,122900,167126310,1221,1221,1221,1221,0
20230630,122800,167126310,1221,1221,1221,1221,11
20230630,122700,167112879,1221,1221,1221,1221,0
20230630,122600,167112879,1221,1221,1221,1221,0
20230630,122500,167112879,1221,1215,1221,1215,1001
20230630,122400,165896658,1222,1222,1222,1222,0
20230630,122300,165896658,1222,1222,1222,1222,0
20230630,122200,165896658,1222,1222,1222,1222,0
20230630,122100,165896658,1222,1222,1222,1222,1
20230630,122000,165895436,1214,1222,1222,1214,107
20230630,121900,165765511,1222,1222,1222,1222,0
20230630,121800,165765511,1222,1222,1222,1222,0
20230630,121700,165765511,1222,1220,1222,1220,81
20230630,121600,165666531,1223,1217,1223,1217,23
20230630,121500,165638474,1214,1214,1214,1214,4889
20230630,121400,159703228,1216,1218,1218,1216,2511
20230630,121300,156649841,1217,1218,1218,1217,1646
20230630,121200,154646633,1218,1218,1218,1218,25
20230630,121100,154616183,1218,1218,1218,1218,0
20230630,121000,154616183,1218,1218,1218,1218,0
20230630,120900,154616183,1218,1218,1218,1218,150
20230630,120800,154433483,1218,1218,1218,1218,0
20230630,120700,154433483,1218,1218,1218,1218,0
20230630,120600,154433483,1218,1218,1218,1218,0
20230630,120500,154433483,1218,1218,1218,1218,1
20230630,120400,154432265,1220,1220,1220,1220,0
20230630,120300,154432265,1220,1220,1220,1220,1
20230630,120200,154431045,1220,1220,1220,1220,1000
20230630,120100,153211045,1220,1220,1220,1220,0
20230630,120000,153211045,1220,1220,1220,1220,0
20230630,115900,153211045,1220,1220,1220,1220,1
20230630,115800,153209825,1220,1220,1220,1219,110
20230630,115700,153075635,1220,1220,1220,1220,2408
20230630,115600,150137875,1223,1223,1223,1223,0
20230630,115500,150137875,1223,1223,1223,1223,81
20230630,115400,150038812,1223,1220,1223,1220,2404
20230630,115300,147105320,1220,1220,1220,1220,0
20230630,115200,147105320,1220,1220,1220,1220,0
20230630,115100,147105320,1220,1221,1221,1220,105
20230630,115000,146977210,1222,1222,1222,1222,1
20230630,114900,146975988,1221,1222,1222,1221,121
20230630,114800,146828236,1222,1222,1222,1222,10
20230630,114700,146816016,1224,1224,1224,1224,0
20230630,114600,146816016,1224,1224,1224,1224,0
20230630,114500,146816016,1224,1224,1224,1224,5
20230630,114400,146809896,1223,1225,1225,1223,41
20230630,114300,146759731,1221,1225,1225,1221,20
20230630,114200,146735307,1225,1225,1225,1225,0
20230630,114100,146735307,1225,1225,1225,1225,1
20230630,114000,146734082,1221,1221,1221,1221,0
20230630,113900,146734082,1221,1221,1221,1221,500
20230630,113800,146123582,1221,1225,1225,1221,6
20230630,113700,146116252,1224,1224,1224,1224,1250
20230630,113600,144586252,1224,1224,1224,1224,1
20230630,113500,144585028,1220,1221,1221,1220,300
20230630,113400,144219027,1226,1226,1226,1226,1
20230630,113300,144217801,1221,1221,1221,1221,19
20230630,113200,144194602,1226,1226,1226,1226,0
20230630,113100,144194602,1226,1226,1226,1226,0
20230630,113000,144194602,1226,1226,1226,1226,0
20230630,112900,144194602,1226,1223,1226,1223,1299
20230630,112800,142603494,1221,1221,1221,1221,49
20230630,112700,142543665,1220,1220,1220,1220,1540
20230630,112600,140664865,1220,1220,1220,1220,0
20230630,112500,140664865,1220,1220,1220,1220,0
20230630,112400,140664865,1220,1220,1220,1220,0
20230630,112300,140664865,1220,1220,1220,1220,42
20230630,112200,140613625,1224,1220,1224,1220,1509
20230630,112100,138767511,1223,1223,1223,1223,0
20230630,112000,138767511,1223,1223,1223,1223,0
20230630,111900,138767511,1223,1223,1223,1223,0
20230630,111800,138767511,1223,1220,1223,1220,20
20230630,111700,138743108,1223,1224,1224,1223,81
20230630,111600,138643994,1220,1220,1220,1220,1163
20230630,111500,137225134,1226,1226,1226,1226,0
20230630,111400,137225134,1226,1221,1226,1221,2237
20230630,111300,134487074,1220,1219,1220,1219,3837
20230630,111200,129806434,1220,1220,1220,1220,0
20230630,111100,129806434,1220,1218,1220,1218,5276
20230630,111000,123371852,1218,1218,1218,1218,1000
20230630,110900,122153852,1218,1218,1218,1218,33
20230630,110800,122113658,1218,1218,1218,1218,1
20230630,110700,122112440,1218,1217,1218,1217,410
20230630,110600,121613360,1218,1218,1218,1218,0
20230630,110500,121613360,1218,1216,1218,1210,1501
20230630,110400,119795285,1218,1211,1218,1211,1798
20230630,110300,117616430,1211,1211,1211,1211,20
20230630,110200,117592210,1211,1211,1211,1211,33
20230630,110100,117552247,1211,1211,1211,1211,0
20230630,110000,117552247,1211,1211,1211,1211,11
20230630,105900,117538926,1211,1211,1211,1211,0
20230630,105800,117538926,1211,1211,1211,1211,20
20230630,105700,117514706,1216,1216,1216,1216,1
20230630,105600,117513490,1211,1211,1211,1211,133
20230630,105500,117352427,1216,1212,1216,1212,94
20230630,105400,117238491,1212,1212,1212,1212,0
20230630,105300,117238491,1212,1212,1212,1212,20
20230630,105200,117214251,1212,1212,1212,1212,33
20230630,105100,117174255,1212,1212,1212,1212,0
20230630,105000,117174255,1212,1213,1213,1212,3403
20230630,104900,113048641,1213,1216,1216,1213,553
20230630,104800,112377844,1214,1214,1214,1214,70
20230630,104700,112292864,1216,1214,1216,1214,34
20230630,104600,112251586,1216,1216,1216,1216,1
20230630,104500,112250370,1215,1215,1215,1215,7
20230630,104400,112241865,1217,1217,1217,1217,0
20230630,104300,112241865,1217,1215,1217,1215,4003
20230630,104200,107370220,1217,1217,1217,1217,11
20230630,104100,107356833,1215,1215,1217,1215,945
20230630,104000,106208656,1217,1216,1217,1215,151
20230630,103900,106025169,1217,1217,1217,1217,0
20230630,103800,106025169,1217,1217,1217,1217,261
20230630,103700,105707532,1219,1218,1219,1217,533
20230630,103600,105058343,1215,1215,1215,1215,33
20230630,103500,105018248,1219,1216,1219,1216,35
20230630,103400,104975685,1219,1219,1219,1219,0
20230630,103300,104975685,1219,1218,1219,1216,253
20230630,103200,104667402,1220,1217,1220,1217,51
20230630,103100,104605230,1217,1217,1218,1217,68
20230630,103000,104522473,1217,1216,1217,1215,1636
20230630,102900,102533685,1216,1216,1216,1216,130
20230630,102800,102375605,1217,1216,1217,1215,4
20230630,102700,102370740,1216,1214,1216,1214,36
20230630,102600,102327031,1214,1214,1214,1214,250
20230630,102500,102023531,1214,1215,1215,1214,511
20230630,102400,101403166,1215,1215,1215,1215,180
20230630,102300,101184466,1216,1216,1216,1216,111
20230630,102200,101049490,1217,1217,1217,1217,11
20230630,102100,101036103,1216,1217,1217,1216,56
20230630,102000,100967991,1217,1217,1217,1217,578
20230630,101900,100264565,1217,1217,1217,1217,0
20230630,101800,100264565,1217,1217,1217,1217,10
20230630,101700,100252395,1217,1217,1217,1216,334
20230630,101600,99846207,1217,1220,1220,1217,955
20230630,101500,98682707,1220,1220,1220,1220,129
20230630,101400,98525327,1217,1217,1217,1217,395
20230630,101300,98044612,1216,1217,1222,1216,4437
20230630,101200,92635116,1214,1214,1214,1214,33
20230630,101100,92595054,1215,1215,1215,1215,0
20230630,101000,92595054,1215,1215,1215,1215,102
20230630,100900,92471124,1215,1215,1215,1215,0
20230630,100800,92471124,1215,1216,1216,1215,503
20230630,100700,91859554,1215,1216,1216,1213,253
20230630,100600,91552025,1216,1216,1216,1216,0
20230630,100500,91552025,1216,1213,1216,1213,101
20230630,100400,91429371,1213,1213,1213,1213,97
20230630,100300,91311710,1212,1215,1215,1212,2627
20230630,100200,88126173,1215,1215,1215,1215,33
20230630,100100,88086078,1214,1214,1214,1214,1
20230630,100000,88084864,1213,1213,1213,1213,4
20230630,095900,88080012,1219,1206,1219,1206,2401
20230630,095800,85170564,1206,1211,1211,1206,1685
20230630,095700,83137444,1212,1211,1213,1211,1022
20230630,095600,81898397,1206,1206,1211,1206,1966
20230630,095500,79523142,1205,1203,1205,1203,132
20230630,095400,79364344,1205,1205,1205,1205,0
20230630,095300,79364344,1205,1201,1205,1195,5207
20230630,095200,73114149,1201,1201,1201,1201,33
20230630,095100,73074516,1202,1200,1202,1200,38
20230630,095000,73028912,1195,1196,1196,1195,432
20230630,094900,72512461,1200,1200,1200,1200,0
20230630,094800,72512461,1200,1196,1200,1196,21
20230630,094700,72487341,1200,1200,1200,1200,1
20230630,094600,72486141,1194,1200,1200,1194,44
20230630,094500,72433539,1195,1195,1195,1195,1470
20230630,094400,70676889,1194,1194,1194,1194,0
20230630,094300,70676889,1194,1193,1194,1193,160
20230630,094200,70485989,1200,1200,1200,1200,452
20230630,094100,69943589,1200,1191,1200,1190,2811
20230630,094000,66583763,1199,1198,1199,1198,1542
20230630,093900,64735471,1197,1197,1197,1197,1785
20230630,093800,62598826,1196,1193,1196,1193,6141
20230630,093700,55258486,1192,1192,1192,1192,499
20230630,093600,54663678,1182,1182,1182,1182,0
20230630,093500,54663678,1182,1189,1190,1182,1412
20230630,093400,52991983,1188,1188,1188,1188,0
20230630,093300,52991983,1188,1186,1188,1182,1674
20230630,093200,51006265,1188,1182,1189,1182,3592
20230630,093100,46759438,1181,1181,1181,1181,0
20230630,093000,46759438,1181,1181,1181,1181,99
20230630,092900,46642519,1180,1189,1189,1180,272
20230630,092800,46320860,1181,1181,1181,1181,0
20230630,092700,46320860,1181,1185,1185,1181,70
20230630,092600,46238070,1180,1184,1184,1180,9000
20230630,092500,35613044,1185,1180,1189,1180,394
20230630,092400,35146306,1180,1185,1185,1180,9789
20230630,092300,23583173,1185,1185,1185,1185,325
20230630,092200,23198048,1185,1185,1185,1185,73
20230630,092100,23111543,1185,1185,1185,1185,207
20230630,092000,22866248,1185,1185,1185,1181,1893
20230630,091900,20624205,1185,1186,1186,1185,453
20230630,091800,20087350,1186,1186,1186,1186,70
20230630,091700,20004330,1186,1186,1186,1186,33
20230630,091600,19965192,1188,1189,1189,1188,4356
20230630,091500,14790263,1188,1188,1188,1185,1976
20230630,091400,12444509,1196,1196,1196,1196,0
20230630,091300,12444509,1196,1196,1196,1196,25
20230630,091200,12414609,1187,1187,1187,1187,33
20230630,091100,12375438,1188,1188,1188,1188,821
20230630,091000,11400090,1188,1192,1192,1188,1746
20230630,090900,9321126,1191,1191,1191,1191,550
20230630,090800,8666076,1191,1196,1196,1191,186
20230630,090700,8443720,1190,1190,1190,1190,455
20230630,090600,7902270,1190,1198,1198,1190,761
20230630,090500,6996158,1191,1191,1191,1191,300
20230630,090400,6638858,1191,1192,1192,1191,1625
20230630,090300,4703283,1191,1190,1191,1190,516
20230630,090200,4089242,1190,1196,1196,1190,437
20230630,090100,3569032,1196,1196,1196,1195,1967
20230630,090000,1216663,1197,1195,1197,1195,1018