KissMeData/059270/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,192500,436310620,7330,7330,7330,7330,1485
20230630,192400,436310620,7330,7330,7330,7330,0
20230630,192300,436310620,7330,7330,7330,7330,0
20230630,192200,436310620,7330,7330,7330,7330,0
20230630,192100,436310620,7330,7330,7330,7330,0
20230630,192000,436310620,7330,7330,7330,7330,0
20230630,191900,436310620,7330,7330,7330,7330,0
20230630,191800,436310620,7330,7330,7330,7330,0
20230630,191700,436310620,7330,7330,7330,7330,0
20230630,191600,436310620,7330,7330,7330,7330,0
20230630,191500,436310620,7330,7330,7330,7330,0
20230630,191400,436310620,7330,7330,7330,7330,0
20230630,191300,436310620,7330,7330,7330,7330,0
20230630,191200,436310620,7330,7330,7330,7330,0
20230630,191100,436310620,7330,7330,7330,7330,0
20230630,191000,436310620,7330,7330,7330,7330,0
20230630,190900,436310620,7330,7330,7330,7330,0
20230630,190800,436310620,7330,7330,7330,7330,0
20230630,190700,436310620,7330,7330,7330,7330,0
20230630,190600,436310620,7330,7330,7330,7330,0
20230630,190500,436310620,7330,7330,7330,7330,0
20230630,190400,436310620,7330,7330,7330,7330,0
20230630,190300,436310620,7330,7330,7330,7330,0
20230630,190200,436310620,7330,7330,7330,7330,0
20230630,190100,436310620,7330,7330,7330,7330,0
20230630,190000,436310620,7330,7330,7330,7330,0
20230630,185900,436310620,7330,7330,7330,7330,0
20230630,185800,436310620,7330,7330,7330,7330,0
20230630,185700,436310620,7330,7330,7330,7330,0
20230630,185600,436310620,7330,7330,7330,7330,0
20230630,185500,436310620,7330,7330,7330,7330,1485
20230630,185400,436310620,7330,7330,7330,7330,0
20230630,185300,436310620,7330,7330,7330,7330,0
20230630,185200,436310620,7330,7330,7330,7330,0
20230630,185100,436310620,7330,7330,7330,7330,0
20230630,185000,436310620,7330,7330,7330,7330,0
20230630,184900,436310620,7330,7330,7330,7330,0
20230630,184800,436310620,7330,7330,7330,7330,0
20230630,184700,436310620,7330,7330,7330,7330,0
20230630,184600,436310620,7330,7330,7330,7330,0
20230630,184500,436310620,7330,7330,7330,7330,0
20230630,184400,436310620,7330,7330,7330,7330,0
20230630,184300,436310620,7330,7330,7330,7330,0
20230630,184200,436310620,7330,7330,7330,7330,0
20230630,184100,436310620,7330,7330,7330,7330,0
20230630,184000,436310620,7330,7330,7330,7330,0
20230630,183900,436310620,7330,7330,7330,7330,0
20230630,183800,436310620,7330,7330,7330,7330,0
20230630,183700,436310620,7330,7330,7330,7330,0
20230630,183600,436310620,7330,7330,7330,7330,0
20230630,183500,436310620,7330,7330,7330,7330,0
20230630,183400,436310620,7330,7330,7330,7330,0
20230630,183300,436310620,7330,7330,7330,7330,0
20230630,183200,436310620,7330,7330,7330,7330,0
20230630,183100,436310620,7330,7330,7330,7330,0
20230630,183000,436310620,7330,7330,7330,7330,0
20230630,182900,436310620,7330,7330,7330,7330,0
20230630,182800,436310620,7330,7330,7330,7330,0
20230630,182700,436310620,7330,7330,7330,7330,0
20230630,182600,436310620,7330,7330,7330,7330,0
20230630,182500,436310620,7330,7330,7330,7330,1485
20230630,182400,436310620,7330,7330,7330,7330,0
20230630,182300,436310620,7330,7330,7330,7330,0
20230630,182200,436310620,7330,7330,7330,7330,0
20230630,182100,436310620,7330,7330,7330,7330,0
20230630,182000,436310620,7330,7330,7330,7330,0
20230630,181900,436310620,7330,7330,7330,7330,0
20230630,181800,436310620,7330,7330,7330,7330,0
20230630,181700,436310620,7330,7330,7330,7330,0
20230630,181600,436310620,7330,7330,7330,7330,0
20230630,181500,436310620,7330,7330,7330,7330,0
20230630,181400,436310620,7330,7330,7330,7330,0
20230630,181300,436310620,7330,7330,7330,7330,0
20230630,181200,436310620,7330,7330,7330,7330,0
20230630,181100,436310620,7330,7330,7330,7330,0
20230630,181000,436310620,7330,7330,7330,7330,0
20230630,180900,436310620,7330,7330,7330,7330,0
20230630,180800,436310620,7330,7330,7330,7330,0
20230630,180700,436310620,7330,7330,7330,7330,0
20230630,180600,436310620,7330,7330,7330,7330,0
20230630,180500,436310620,7330,7330,7330,7330,0
20230630,180400,436310620,7330,7330,7330,7330,0
20230630,180300,436310620,7330,7330,7330,7330,0
20230630,180200,436310620,7330,7330,7330,7330,0
20230630,180100,436310620,7330,7330,7330,7330,0
20230630,180000,436310620,7330,7330,7330,7330,0
20230630,175900,436310620,7330,7330,7330,7330,0
20230630,175800,436310620,7330,7330,7330,7330,0
20230630,175700,436310620,7330,7330,7330,7330,0
20230630,175600,436310620,7330,7330,7330,7330,0
20230630,175500,436310620,7330,7330,7330,7330,1485
20230630,175400,436310620,7330,7330,7330,7330,0
20230630,175300,436310620,7330,7330,7330,7330,0
20230630,175200,436310620,7330,7330,7330,7330,0
20230630,175100,436310620,7330,7330,7330,7330,0
20230630,175000,436310620,7330,7330,7330,7330,0
20230630,174900,436310620,7330,7330,7330,7330,0
20230630,174800,436310620,7330,7330,7330,7330,0
20230630,174700,436310620,7330,7330,7330,7330,0
20230630,174600,436310620,7330,7330,7330,7330,0
20230630,174500,436310620,7330,7330,7330,7330,0
20230630,174400,436310620,7330,7330,7330,7330,0
20230630,174300,436310620,7330,7330,7330,7330,0
20230630,174200,436310620,7330,7330,7330,7330,0
20230630,174100,436310620,7330,7330,7330,7330,0
20230630,174000,436310620,7330,7330,7330,7330,0
20230630,173900,436310620,7330,7330,7330,7330,0
20230630,173800,436310620,7330,7330,7330,7330,0
20230630,173700,436310620,7330,7330,7330,7330,0
20230630,173600,436310620,7330,7330,7330,7330,0
20230630,173500,436310620,7330,7330,7330,7330,0
20230630,173400,436310620,7330,7330,7330,7330,0
20230630,173300,436310620,7330,7330,7330,7330,0
20230630,173200,436310620,7330,7330,7330,7330,0
20230630,173100,436310620,7330,7330,7330,7330,0
20230630,173000,436310620,7330,7330,7330,7330,0
20230630,172900,436310620,7330,7330,7330,7330,0
20230630,172800,436310620,7330,7330,7330,7330,0
20230630,172700,436310620,7330,7330,7330,7330,0
20230630,172600,436310620,7330,7330,7330,7330,0
20230630,172500,436310620,7330,7330,7330,7330,1485
20230630,172400,436310620,7330,7330,7330,7330,0
20230630,172300,436310620,7330,7330,7330,7330,0
20230630,172200,436310620,7330,7330,7330,7330,0
20230630,172100,436310620,7330,7330,7330,7330,0
20230630,172000,436310620,7330,7330,7330,7330,0
20230630,171900,436310620,7330,7330,7330,7330,0
20230630,171800,436310620,7330,7330,7330,7330,0
20230630,171700,436310620,7330,7330,7330,7330,0
20230630,171600,436310620,7330,7330,7330,7330,0
20230630,171500,436310620,7330,7330,7330,7330,0
20230630,171400,436310620,7330,7330,7330,7330,0
20230630,171300,436310620,7330,7330,7330,7330,0
20230630,171200,436310620,7330,7330,7330,7330,0
20230630,171100,436310620,7330,7330,7330,7330,0
20230630,171000,436310620,7330,7330,7330,7330,0
20230630,170900,436310620,7330,7330,7330,7330,0
20230630,170800,436310620,7330,7330,7330,7330,0
20230630,170700,436310620,7330,7330,7330,7330,0
20230630,170600,436310620,7330,7330,7330,7330,0
20230630,170500,436310620,7330,7330,7330,7330,0
20230630,170400,436310620,7330,7330,7330,7330,0
20230630,170300,436310620,7330,7330,7330,7330,0
20230630,170200,436310620,7330,7330,7330,7330,0
20230630,170100,436310620,7330,7330,7330,7330,0
20230630,170000,436310620,7330,7330,7330,7330,0
20230630,165900,436310620,7330,7330,7330,7330,0
20230630,165800,436310620,7330,7330,7330,7330,0
20230630,165700,436310620,7330,7330,7330,7330,0
20230630,165600,436310620,7330,7330,7330,7330,0
20230630,165500,436310620,7330,7330,7330,7330,1485
20230630,165400,436310620,7330,7330,7330,7330,0
20230630,165300,436310620,7330,7330,7330,7330,0
20230630,165200,436310620,7330,7330,7330,7330,0
20230630,165100,436310620,7330,7330,7330,7330,0
20230630,165000,436310620,7330,7330,7330,7330,0
20230630,164900,436310620,7330,7330,7330,7330,0
20230630,164800,436310620,7330,7330,7330,7330,0
20230630,164700,436310620,7330,7330,7330,7330,0
20230630,164600,436310620,7330,7330,7330,7330,0
20230630,164500,436310620,7330,7330,7330,7330,0
20230630,164400,436310620,7330,7330,7330,7330,0
20230630,164300,436310620,7330,7330,7330,7330,0
20230630,164200,436310620,7330,7330,7330,7330,0
20230630,164100,436310620,7330,7330,7330,7330,0
20230630,164000,436310620,7330,7330,7330,7330,0
20230630,163900,436310620,7330,7330,7330,7330,0
20230630,163800,436310620,7330,7330,7330,7330,0
20230630,163700,436310620,7330,7330,7330,7330,0
20230630,163600,436310620,7330,7330,7330,7330,0
20230630,163500,436310620,7330,7330,7330,7330,0
20230630,163400,436310620,7330,7330,7330,7330,0
20230630,163300,436310620,7330,7330,7330,7330,0
20230630,163200,436310620,7330,7330,7330,7330,0
20230630,163100,436310620,7330,7330,7330,7330,0
20230630,163000,436310620,7330,7330,7330,7330,0
20230630,162900,436310620,7330,7330,7330,7330,0
20230630,162800,436310620,7330,7330,7330,7330,0
20230630,162700,436310620,7330,7330,7330,7330,0
20230630,162600,436310620,7330,7330,7330,7330,0
20230630,162500,436310620,7330,7330,7330,7330,1485
20230630,162400,436310620,7330,7330,7330,7330,0
20230630,162300,436310620,7330,7330,7330,7330,0
20230630,162200,436310620,7330,7330,7330,7330,0
20230630,162100,436310620,7330,7330,7330,7330,0
20230630,162000,436310620,7330,7330,7330,7330,0
20230630,161900,436310620,7330,7330,7330,7330,0
20230630,161800,436310620,7330,7330,7330,7330,0
20230630,161700,436310620,7330,7330,7330,7330,0
20230630,161600,436310620,7330,7330,7330,7330,0
20230630,161500,436310620,7330,7330,7330,7330,0
20230630,161400,436310620,7330,7330,7330,7330,0
20230630,161300,436310620,7330,7330,7330,7330,0
20230630,161200,436310620,7330,7330,7330,7330,0
20230630,161100,436310620,7330,7330,7330,7330,0
20230630,161000,436310620,7330,7330,7330,7330,0
20230630,160900,436310620,7330,7330,7330,7330,0
20230630,160800,436310620,7330,7330,7330,7330,0
20230630,160700,436310620,7330,7330,7330,7330,0
20230630,160600,436310620,7330,7330,7330,7330,0
20230630,160500,436310620,7330,7330,7330,7330,0
20230630,160400,436310620,7330,7330,7330,7330,0
20230630,160300,436310620,7330,7330,7330,7330,0
20230630,160200,436310620,7330,7330,7330,7330,0
20230630,160100,436310620,7330,7330,7330,7330,0
20230630,160000,436310620,7330,7330,7330,7330,0
20230630,155900,436310620,7330,7330,7330,7330,0
20230630,155800,436310620,7330,7330,7330,7330,0
20230630,155700,436310620,7330,7330,7330,7330,0
20230630,155600,436310620,7330,7330,7330,7330,0
20230630,155500,436310620,7330,7330,7330,7330,1485
20230630,155400,436310620,7330,7330,7330,7330,0
20230630,155300,436310620,7330,7330,7330,7330,0
20230630,155200,436310620,7330,7330,7330,7330,0
20230630,155100,436310620,7330,7330,7330,7330,0
20230630,155000,436310620,7330,7330,7330,7330,0
20230630,154900,436310620,7330,7330,7330,7330,0
20230630,154800,436310620,7330,7330,7330,7330,0
20230630,154700,436310620,7330,7330,7330,7330,0
20230630,154600,436310620,7330,7330,7330,7330,0
20230630,154500,436310620,7330,7330,7330,7330,0
20230630,154400,436310620,7330,7330,7330,7330,0
20230630,154300,436310620,7330,7330,7330,7330,0
20230630,154200,436310620,7330,7330,7330,7330,0
20230630,154100,436310620,7330,7330,7330,7330,0
20230630,154000,436310620,7330,7330,7330,7330,0
20230630,153900,436310620,7330,7330,7330,7330,0
20230630,153800,436310620,7330,7330,7330,7330,0
20230630,153700,436310620,7330,7330,7330,7330,0
20230630,153600,436310620,7330,7330,7330,7330,0
20230630,153500,436310620,7330,7330,7330,7330,0
20230630,153400,436310620,7330,7330,7330,7330,0
20230630,153300,436310620,7330,7330,7330,7330,0
20230630,153200,436310620,7330,7330,7330,7330,0
20230630,153100,436310620,7330,7330,7330,7330,0
20230630,153000,436310620,7330,7330,7330,7330,1485
20230630,152900,425425570,7330,7330,7330,7330,0
20230630,152800,425425570,7330,7330,7330,7330,0
20230630,152700,425425570,7330,7330,7330,7330,0
20230630,152600,425425570,7330,7330,7330,7330,0
20230630,152500,425425570,7330,7330,7330,7330,0
20230630,152400,425425570,7330,7330,7330,7330,0
20230630,152300,425425570,7330,7330,7330,7330,0
20230630,152200,425425570,7330,7330,7330,7330,0
20230630,152100,425425570,7330,7330,7330,7330,0
20230630,152000,425425570,7330,7330,7330,7330,0
20230630,151900,425425570,7330,7330,7330,7330,3
20230630,151800,425403580,7330,7310,7330,7310,215
20230630,151700,423829080,7310,7310,7310,7310,1201
20230630,151600,415049770,7310,7320,7320,7310,1021
20230630,151500,407584100,7320,7320,7320,7320,0
20230630,151400,407584100,7320,7320,7320,7320,136
20230630,151300,406588580,7320,7310,7320,7310,1517
20230630,151200,395498990,7310,7310,7310,7310,334
20230630,151100,393057450,7320,7320,7320,7320,0
20230630,151000,393057450,7320,7320,7320,7320,140
20230630,150900,392032650,7320,7320,7320,7320,0
20230630,150800,392032650,7320,7320,7320,7320,5
20230630,150700,391996050,7330,7330,7330,7330,0
20230630,150600,391996050,7330,7330,7330,7330,0
20230630,150500,391996050,7330,7330,7330,7330,0
20230630,150400,391996050,7330,7330,7330,7330,0
20230630,150300,391996050,7330,7330,7330,7330,0
20230630,150200,391996050,7330,7330,7330,7330,1
20230630,150100,391988720,7310,7270,7310,7260,432
20230630,150000,388844690,7280,7280,7280,7280,100
20230630,145900,388116690,7280,7280,7280,7280,1
20230630,145800,388109410,7270,7270,7270,7270,26
20230630,145700,387920390,7280,7280,7280,7280,2
20230630,145600,387905830,7280,7280,7280,7280,0
20230630,145500,387905830,7280,7280,7280,7280,300
20230630,145400,385721830,7280,7280,7280,7280,137
20230630,145300,384724470,7290,7290,7290,7290,132
20230630,145200,383762190,7290,7290,7290,7290,110
20230630,145100,382960290,7290,7330,7330,7290,1191
20230630,145000,374274430,7330,7330,7330,7310,12
20230630,144900,374186670,7310,7320,7320,7300,53
20230630,144800,373799010,7320,7320,7320,7320,106
20230630,144700,373023090,7320,7320,7320,7320,1
20230630,144600,373015770,7300,7320,7320,7300,454
20230630,144500,369700480,7310,7310,7310,7310,20
20230630,144400,369554280,7310,7310,7310,7310,30
20230630,144300,369334980,7310,7310,7310,7310,0
20230630,144200,369334980,7310,7310,7310,7310,10
20230630,144100,369261880,7310,7310,7310,7310,131
20230630,144000,368304270,7300,7310,7310,7300,273
20230630,143900,366308720,7310,7300,7310,7300,6
20230630,143800,366264910,7300,7300,7300,7300,5
20230630,143700,366228410,7300,7300,7300,7300,137
20230630,143600,365228310,7310,7310,7310,7300,6
20230630,143500,365184490,7290,7290,7290,7290,0
20230630,143400,365184490,7290,7280,7290,7280,108
20230630,143300,364398170,7280,7280,7280,7280,210
20230630,143200,362869370,7280,7280,7280,7280,390
20230630,143100,360030170,7280,7280,7280,7280,10
20230630,143000,359957370,7270,7270,7270,7270,8
20230630,142900,359899210,7270,7270,7270,7270,15
20230630,142800,359790160,7270,7270,7270,7270,100
20230630,142700,359063160,7270,7250,7270,7250,113
20230630,142600,358243210,7250,7240,7250,7240,397
20230630,142500,355367930,7250,7250,7250,7250,1
20230630,142400,355360680,7240,7250,7250,7240,16
20230630,142300,355244690,7260,7260,7260,7260,0
20230630,142200,355244690,7260,7250,7260,7250,3
20230630,142100,355222930,7250,7260,7260,7250,69
20230630,142000,354722670,7250,7250,7250,7250,155
20230630,141900,353598920,7270,7270,7270,7270,1
20230630,141800,353591650,7270,7270,7270,7270,0
20230630,141700,353591650,7270,7270,7270,7270,1
20230630,141600,353584380,7270,7270,7270,7270,1
20230630,141500,353577110,7250,7250,7250,7250,0
20230630,141400,353577110,7250,7250,7250,7250,10
20230630,141300,353504610,7250,7250,7250,7250,76
20230630,141200,352953610,7260,7260,7260,7260,8
20230630,141100,352895530,7260,7260,7260,7260,0
20230630,141000,352895530,7260,7260,7260,7260,0
20230630,140900,352895530,7260,7260,7260,7260,40
20230630,140800,352605130,7280,7280,7280,7280,12
20230630,140700,352517770,7280,7260,7280,7260,571
20230630,140600,348362890,7260,7260,7260,7260,0
20230630,140500,348362890,7260,7260,7260,7260,100
20230630,140400,347636890,7260,7260,7260,7260,110
20230630,140300,346838290,7260,7280,7280,7260,85
20230630,140200,346220370,7280,7280,7280,7280,6
20230630,140100,346176690,7270,7270,7270,7270,0
20230630,140000,346176690,7270,7270,7270,7270,0
20230630,135900,346176690,7270,7270,7270,7270,0
20230630,135800,346176690,7270,7270,7270,7270,510
20230630,135700,342468990,7270,7270,7270,7270,200
20230630,135600,341014990,7260,7270,7270,7260,155
20230630,135500,339889160,7270,7270,7270,7270,0
20230630,135400,339889160,7270,7270,7270,7270,7
20230630,135300,339838270,7270,7270,7270,7270,146
20230630,135200,338776850,7270,7270,7270,7270,11
20230630,135100,338696880,7270,7270,7270,7270,0
20230630,135000,338696880,7270,7270,7270,7270,1
20230630,134900,338689610,7270,7270,7270,7270,375
20230630,134800,335963360,7280,7280,7280,7280,23
20230630,134700,335795920,7280,7280,7280,7280,0
20230630,134600,335795920,7280,7280,7280,7280,0
20230630,134500,335795920,7280,7280,7280,7280,0
20230630,134400,335795920,7280,7270,7280,7270,11
20230630,134300,335715940,7270,7270,7270,7270,131
20230630,134200,334763570,7280,7290,7290,7280,633
20230630,134100,330154730,7300,7300,7300,7300,100
20230630,134000,329424730,7300,7300,7300,7300,0
20230630,133900,329424730,7300,7300,7300,7300,1
20230630,133800,329417430,7300,7300,7300,7300,57
20230630,133700,329001330,7300,7300,7300,7300,197
20230630,133600,327563230,7300,7310,7310,7300,137
20230630,133500,326563120,7310,7310,7310,7310,68
20230630,133400,326066040,7310,7310,7310,7310,0
20230630,133300,326066040,7310,7310,7310,7310,250
20230630,133200,324238540,7310,7300,7310,7300,41
20230630,133100,323939230,7310,7310,7310,7310,50
20230630,133000,323573730,7310,7310,7310,7300,10
20230630,132900,323500650,7300,7290,7300,7290,47
20230630,132800,323157590,7290,7290,7290,7290,1
20230630,132700,323150300,7300,7300,7300,7300,234
20230630,132600,321442100,7300,7290,7300,7290,123
20230630,132500,320544330,7280,7280,7280,7280,0
20230630,132400,320544330,7280,7280,7280,7280,0
20230630,132300,320544330,7280,7280,7280,7280,20
20230630,132200,320398730,7280,7280,7280,7280,10
20230630,132100,320325930,7280,7280,7280,7280,64
20230630,132000,319860010,7280,7280,7280,7280,0
20230630,131900,319860010,7280,7280,7280,7280,0
20230630,131800,319860010,7280,7280,7280,7280,473
20230630,131700,316416570,7270,7260,7270,7260,1067
20230630,131600,308664710,7250,7250,7250,7250,49
20230630,131500,308309460,7250,7250,7250,7250,6
20230630,131400,308265960,7250,7250,7250,7250,0
20230630,131300,308265960,7250,7250,7250,7250,0
20230630,131200,308265960,7250,7250,7250,7250,0
20230630,131100,308265960,7250,7260,7260,7250,30
20230630,131000,308048450,7250,7250,7250,7250,37
20230630,130900,307780200,7250,7250,7250,7250,0
20230630,130800,307780200,7250,7260,7260,7250,101
20230630,130700,307047940,7250,7250,7250,7250,0
20230630,130600,307047940,7250,7250,7250,7250,1
20230630,130500,307040690,7250,7250,7250,7250,128
20230630,130400,306112690,7260,7260,7260,7260,1
20230630,130300,306105430,7260,7260,7260,7260,1
20230630,130200,306098170,7240,7240,7240,7240,15
20230630,130100,305989570,7260,7260,7260,7260,0
20230630,130000,305989570,7260,7260,7260,7260,0
20230630,125900,305989570,7260,7260,7260,7260,0
20230630,125800,305989570,7260,7260,7260,7260,0
20230630,125700,305989570,7260,7260,7260,7260,0
20230630,125600,305989570,7260,7260,7260,7260,15
20230630,125500,305880670,7260,7260,7260,7260,0
20230630,125400,305880670,7260,7260,7260,7260,0
20230630,125300,305880670,7260,7260,7260,7260,13
20230630,125200,305786290,7260,7260,7260,7260,1
20230630,125100,305779030,7250,7250,7250,7250,0
20230630,125000,305779030,7250,7260,7260,7250,77
20230630,124900,305220580,7260,7260,7260,7260,20
20230630,124800,305075380,7250,7250,7250,7250,421
20230630,124700,302023130,7250,7250,7250,7250,90
20230630,124600,301370630,7250,7250,7250,7250,10
20230630,124500,301298130,7250,7250,7250,7250,0
20230630,124400,301298130,7250,7250,7250,7250,94
20230630,124300,300616630,7250,7250,7250,7250,0
20230630,124200,300616630,7250,7250,7250,7250,0
20230630,124100,300616630,7250,7250,7250,7250,0
20230630,124000,300616630,7250,7250,7250,7250,6
20230630,123900,300573130,7230,7230,7230,7230,500
20230630,123800,296958130,7250,7250,7250,7250,1
20230630,123700,296950880,7230,7230,7230,7230,0
20230630,123600,296950880,7230,7230,7230,7230,0
20230630,123500,296950880,7230,7230,7230,7230,0
20230630,123400,296950880,7230,7230,7230,7230,2
20230630,123300,296936420,7220,7220,7220,7220,245
20230630,123200,295167520,7220,7230,7230,7220,230
20230630,123100,293506110,7230,7230,7230,7230,172
20230630,123000,292262550,7260,7260,7260,7260,1
20230630,122900,292255290,7260,7260,7260,7260,0
20230630,122800,292255290,7260,7260,7260,7260,0
20230630,122700,292255290,7260,7260,7260,7260,0
20230630,122600,292255290,7260,7260,7260,7260,0
20230630,122500,292255290,7260,7260,7260,7260,1
20230630,122400,292248030,7250,7250,7260,7250,773
20230630,122300,286643770,7250,7250,7260,7250,1409
20230630,122200,276428510,7250,7250,7250,7250,2
20230630,122100,276414010,7260,7260,7260,7210,182
20230630,122000,275100400,7260,7260,7260,7260,1
20230630,121900,275093140,7230,7230,7230,7230,0
20230630,121800,275093140,7230,7230,7230,7230,1
20230630,121700,275085910,7260,7260,7260,7260,0
20230630,121600,275085910,7260,7260,7260,7260,72
20230630,121500,274563190,7260,7260,7260,7260,0
20230630,121400,274563190,7260,7260,7260,7260,0
20230630,121300,274563190,7260,7260,7260,7260,0
20230630,121200,274563190,7260,7260,7260,7260,0
20230630,121100,274563190,7260,7260,7260,7260,54
20230630,121000,274171150,7270,7270,7270,7270,23
20230630,120900,274003940,7260,7260,7260,7260,0
20230630,120800,274003940,7260,7260,7260,7260,205
20230630,120700,272515640,7260,7260,7260,7260,20
20230630,120600,272370440,7260,7190,7260,7170,147
20230630,120500,271314390,7260,7260,7260,7190,80
20230630,120400,270739050,7200,7270,7270,7200,415
20230630,120300,267748080,7210,7220,7270,7210,198
20230630,120200,266319210,7230,7250,7250,7230,551
20230630,120100,262332700,7270,7260,7270,7250,335
20230630,120000,259903780,7250,7270,7270,7250,292
20230630,115900,257784560,7270,7270,7270,7270,0
20230630,115800,257784560,7270,7270,7270,7270,1
20230630,115700,257777290,7260,7270,7270,7260,2
20230630,115600,257762760,7270,7260,7270,7260,33
20230630,115500,257522900,7270,7260,7270,7260,22
20230630,115400,257363150,7260,7260,7270,7260,194
20230630,115300,255953070,7260,7260,7260,7260,62
20230630,115200,255502950,7260,7260,7260,7260,490
20230630,115100,251945550,7270,7270,7270,7270,20
20230630,115000,251800150,7270,7270,7270,7270,0
20230630,114900,251800150,7270,7270,7270,7270,0
20230630,114800,251800150,7270,7270,7270,7270,2
20230630,114700,251785610,7280,7280,7280,7280,0
20230630,114600,251785610,7280,7280,7280,7280,1
20230630,114500,251778330,7270,7270,7270,7270,7
20230630,114400,251727440,7280,7270,7280,7260,899
20230630,114300,245199140,7280,7280,7280,7280,0
20230630,114200,245199140,7280,7290,7290,7280,50
20230630,114100,244835040,7300,7300,7300,7300,186
20230630,114000,243477240,7300,7300,7300,7300,3
20230630,113900,243455340,7300,7300,7300,7300,1
20230630,113800,243448040,7270,7270,7270,7270,1
20230630,113700,243440770,7300,7300,7300,7270,42
20230630,113600,243135370,7270,7270,7270,7270,30
20230630,113500,242917270,7300,7300,7300,7300,50
20230630,113400,242552270,7300,7300,7300,7300,24
20230630,113300,242377070,7300,7300,7300,7300,0
20230630,113200,242377070,7300,7290,7300,7290,101
20230630,113100,241639780,7260,7260,7260,7260,29
20230630,113000,241429240,7260,7260,7260,7260,0
20230630,112900,241429240,7260,7260,7260,7260,299
20230630,112800,239258500,7260,7260,7260,7260,134
20230630,112700,238285660,7260,7260,7260,7260,10
20230630,112600,238213060,7270,7270,7270,7270,1000
20230630,112500,230943060,7310,7310,7310,7310,501
20230630,112400,227280750,7300,7300,7300,7300,2
20230630,112300,227266150,7300,7310,7310,7300,406
20230630,112200,224298350,7310,7310,7310,7310,0
20230630,112100,224298350,7310,7310,7310,7280,139
20230630,112000,223286180,7290,7290,7290,7290,1
20230630,111900,223278890,7290,7290,7290,7290,389
20230630,111800,220443080,7290,7320,7320,7290,93
20230630,111700,219762350,7320,7310,7320,7310,231
20230630,111600,218073700,7310,7290,7310,7290,86
20230630,111500,217445940,7310,7300,7310,7300,439
20230630,111400,214240770,7300,7300,7300,7300,143
20230630,111300,213196870,7300,7300,7300,7290,111
20230630,111200,212386620,7300,7300,7300,7300,1
20230630,111100,212379320,7280,7280,7280,7270,178
20230630,111000,211083680,7280,7280,7280,7280,5
20230630,110900,211047280,7280,7300,7300,7280,119
20230630,110800,210180940,7290,7290,7290,7290,10
20230630,110700,210108040,7300,7290,7300,7260,1272
20230630,110600,200857450,7270,7290,7290,7270,101
20230630,110500,200123160,7260,7260,7260,7260,0
20230630,110400,200123160,7260,7260,7260,7260,0
20230630,110300,200123160,7260,7260,7260,7260,16
20230630,110200,200007000,7260,7280,7280,7260,112
20230630,110100,199192640,7280,7280,7280,7280,284
20230630,110000,197125120,7280,7280,7280,7280,0
20230630,105900,197125120,7280,7280,7290,7280,255
20230630,105800,195268420,7280,7280,7280,7280,1
20230630,105700,195261140,7280,7280,7280,7280,15
20230630,105600,195151940,7280,7280,7280,7280,341
20230630,105500,192669460,7260,7260,7260,7260,0
20230630,105400,192669460,7260,7270,7270,7260,108
20230630,105300,191884400,7270,7260,7270,7260,30
20230630,105200,191666340,7270,7270,7270,7270,51
20230630,105100,191295570,7260,7270,7270,7260,15
20230630,105000,191186660,7260,7260,7260,7260,9
20230630,104900,191121320,7260,7270,7270,7260,54
20230630,104800,190729040,7270,7270,7270,7270,49
20230630,104700,190372810,7270,7270,7270,7270,1
20230630,104600,190365540,7270,7270,7270,7270,20
20230630,104500,190220140,7270,7270,7270,7270,300
20230630,104400,188039140,7270,7270,7270,7270,0
20230630,104300,188039140,7270,7270,7270,7270,0
20230630,104200,188039140,7270,7260,7270,7260,640
20230630,104100,183390420,7260,7260,7260,7260,0
20230630,104000,183390420,7260,7260,7260,7260,1
20230630,103900,183383160,7260,7260,7260,7260,1
20230630,103800,183375900,7260,7260,7260,7260,4
20230630,103700,183346860,7260,7230,7260,7230,12
20230630,103600,183259770,7230,7230,7230,7230,55
20230630,103500,182862120,7260,7260,7260,7260,293
20230630,103400,180734940,7260,7260,7260,7260,0
20230630,103300,180734940,7260,7260,7260,7260,1
20230630,103200,180727680,7230,7260,7260,7230,51
20230630,103100,180357450,7260,7260,7260,7260,11
20230630,103000,180277590,7260,7260,7260,7260,154
20230630,102900,179159550,7260,7260,7260,7260,233
20230630,102800,177467970,7230,7260,7260,7230,7
20230630,102700,177417300,7230,7230,7230,7230,8
20230630,102600,177359460,7260,7240,7260,7240,21
20230630,102500,177207400,7240,7240,7240,7240,1
20230630,102400,177200160,7250,7250,7250,7250,3
20230630,102300,177178410,7240,7230,7240,7230,4
20230630,102200,177149470,7240,7260,7260,7240,25
20230630,102100,176968230,7260,7260,7260,7260,154
20230630,102000,175850190,7260,7260,7260,7260,2
20230630,101900,175835670,7260,7260,7260,7260,0
20230630,101800,175835670,7260,7260,7260,7260,0
20230630,101700,175835670,7260,7210,7260,7170,110
20230630,101600,175045200,7260,7220,7260,7220,335
20230630,101500,172626460,7210,7210,7210,7210,2
20230630,101400,172612040,7210,7210,7210,7210,1
20230630,101300,172604830,7170,7180,7180,7170,927
20230630,101200,165957990,7170,7230,7230,7160,1015
20230630,101100,158685960,7230,7230,7230,7230,30
20230630,101000,158469060,7260,7260,7260,7260,50
20230630,100900,158106060,7260,7260,7260,7260,30
20230630,100800,157888260,7260,7260,7260,7260,114
20230630,100700,157060620,7260,7260,7260,7260,0
20230630,100600,157060620,7260,7250,7260,7250,68
20230630,100500,156567420,7250,7250,7250,7250,0
20230630,100400,156567420,7250,7200,7250,7200,833
20230630,100300,150569640,7170,7170,7170,7170,0
20230630,100200,150569640,7170,7170,7170,7170,0
20230630,100100,150569640,7170,7190,7190,7160,500
20230630,100000,146984400,7190,7200,7200,7190,11
20230630,095900,146905290,7210,7210,7210,7210,2
20230630,095800,146890870,7220,7220,7220,7220,5
20230630,095700,146854770,7180,7200,7200,7180,200
20230630,095600,145415700,7200,7240,7250,7200,104
20230630,095500,144662760,7240,7240,7240,7240,159
20230630,095400,143511600,7240,7240,7240,7240,36
20230630,095300,143250960,7240,7210,7240,7210,210
20230630,095200,141734040,7210,7210,7210,7210,352
20230630,095100,139196120,7210,7200,7210,7200,100
20230630,095000,138475300,7200,7200,7200,7200,19
20230630,094900,138338500,7210,7200,7210,7200,240
20230630,094800,136608720,7200,7200,7200,7200,85
20230630,094700,135996720,7200,7200,7200,7200,8
20230630,094600,135939120,7200,7190,7200,7190,188
20230630,094500,134585710,7190,7200,7200,7190,6
20230630,094400,134542550,7200,7200,7200,7200,0
20230630,094300,134542550,7200,7200,7200,7200,1
20230630,094200,134535350,7130,7200,7200,7130,784
20230630,094100,128931140,7170,7170,7170,7170,0
20230630,094000,128931140,7170,7170,7170,7170,297
20230630,093900,126801650,7200,7210,7210,7200,149
20230630,093800,125728360,7210,7200,7210,7200,20
20230630,093700,125584190,7210,7210,7210,7210,50
20230630,093600,125223690,7210,7200,7210,7200,41
20230630,093500,124928310,7210,7150,7210,7150,11
20230630,093400,124849600,7190,7140,7190,7140,2644
20230630,093300,105963690,7130,7100,7130,7070,1577
20230630,093200,94757040,7100,7100,7100,7100,63
20230630,093100,94309740,7110,7110,7110,7070,1161
20230630,093000,86094730,7110,7090,7110,7060,1040
20230630,092900,78712040,7090,7110,7110,7090,125
20230630,092800,77825690,7110,7090,7110,7090,304
20230630,092700,75666330,7100,7100,7100,7100,100
20230630,092600,74956330,7090,7090,7090,7090,160
20230630,092500,73821930,7060,7060,7060,7060,50
20230630,092400,73468930,7060,7060,7060,7060,50
20230630,092300,73115930,7060,7080,7090,7060,1438
20230630,092200,62937480,7090,7100,7100,7090,618
20230630,092100,58554670,7100,7120,7120,7100,1001
20230630,092000,51446940,7120,7110,7120,7110,263
20230630,091900,49577000,7110,7110,7110,7110,39
20230630,091800,49299710,7110,7140,7140,7110,494
20230630,091700,45785800,7140,7140,7200,7130,227
20230630,091600,44166960,7130,7140,7140,7130,132
20230630,091500,43225790,7140,7170,7170,7140,522
20230630,091400,39495030,7160,7220,7220,7160,1198
20230630,091300,30902100,7180,7180,7180,7180,104
20230630,091200,30155380,7220,7180,7220,7180,660
20230630,091100,25396540,7220,7220,7220,7220,10
20230630,091000,25324340,7220,7180,7220,7180,119
20230630,090900,24469880,7180,7180,7180,7180,0
20230630,090800,24469880,7180,7180,7180,7180,3
20230630,090700,24448340,7180,7180,7180,7180,850
20230630,090600,18345340,7180,7180,7180,7180,125
20230630,090500,17447840,7180,7180,7230,7170,171
20230630,090400,16220530,7170,7250,7250,7170,17
20230630,090300,16098420,7150,7260,7270,7150,1265
20230630,090200,7027690,7280,7260,7280,7170,503
20230630,090100,3403610,7260,7260,7260,7260,47
20230630,090000,3062390,7330,7260,7340,7150,425