KissMeData/014530/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185300,1267759140,3865,3865,3865,3865,6570
20230630,185200,1267759140,3865,3865,3865,3865,0
20230630,185100,1267759140,3865,3865,3865,3865,0
20230630,185000,1267759140,3865,3865,3865,3865,0
20230630,184900,1267759140,3865,3865,3865,3865,0
20230630,184800,1267759140,3865,3865,3865,3865,0
20230630,184700,1267759140,3865,3865,3865,3865,0
20230630,184600,1267759140,3865,3865,3865,3865,0
20230630,184500,1267759140,3865,3865,3865,3865,0
20230630,184400,1267759140,3865,3865,3865,3865,0
20230630,184300,1267759140,3865,3865,3865,3865,0
20230630,184200,1267759140,3865,3865,3865,3865,0
20230630,184100,1267759140,3865,3865,3865,3865,0
20230630,184000,1267759140,3865,3865,3865,3865,0
20230630,183900,1267759140,3865,3865,3865,3865,0
20230630,183800,1267759140,3865,3865,3865,3865,0
20230630,183700,1267759140,3865,3865,3865,3865,0
20230630,183600,1267759140,3865,3865,3865,3865,0
20230630,183500,1267759140,3865,3865,3865,3865,0
20230630,183400,1267759140,3865,3865,3865,3865,0
20230630,183300,1267759140,3865,3865,3865,3865,0
20230630,183200,1267759140,3865,3865,3865,3865,0
20230630,183100,1267759140,3865,3865,3865,3865,0
20230630,183000,1267759140,3865,3865,3865,3865,0
20230630,182900,1267759140,3865,3865,3865,3865,0
20230630,182800,1267759140,3865,3865,3865,3865,0
20230630,182700,1267759140,3865,3865,3865,3865,0
20230630,182600,1267759140,3865,3865,3865,3865,0
20230630,182500,1267759140,3865,3865,3865,3865,0
20230630,182400,1267759140,3865,3865,3865,3865,0
20230630,182300,1267759140,3865,3865,3865,3865,6570
20230630,182200,1267759140,3865,3865,3865,3865,0
20230630,182100,1267759140,3865,3865,3865,3865,0
20230630,182000,1267759140,3865,3865,3865,3865,0
20230630,181900,1267759140,3865,3865,3865,3865,0
20230630,181800,1267759140,3865,3865,3865,3865,0
20230630,181700,1267759140,3865,3865,3865,3865,0
20230630,181600,1267759140,3865,3865,3865,3865,0
20230630,181500,1267759140,3865,3865,3865,3865,0
20230630,181400,1267759140,3865,3865,3865,3865,0
20230630,181300,1267759140,3865,3865,3865,3865,0
20230630,181200,1267759140,3865,3865,3865,3865,0
20230630,181100,1267759140,3865,3865,3865,3865,0
20230630,181000,1267759140,3865,3865,3865,3865,0
20230630,180900,1267759140,3865,3865,3865,3865,0
20230630,180800,1267759140,3865,3865,3865,3865,0
20230630,180700,1267759140,3865,3865,3865,3865,0
20230630,180600,1267759140,3865,3865,3865,3865,0
20230630,180500,1267759140,3865,3865,3865,3865,0
20230630,180400,1267759140,3865,3865,3865,3865,0
20230630,180300,1267759140,3865,3865,3865,3865,0
20230630,180200,1267759140,3865,3865,3865,3865,0
20230630,180100,1267759140,3865,3865,3865,3865,0
20230630,180000,1267759140,3865,3865,3865,3865,0
20230630,175900,1267759140,3865,3865,3865,3865,0
20230630,175800,1267759140,3865,3865,3865,3865,0
20230630,175700,1267759140,3865,3865,3865,3865,0
20230630,175600,1267759140,3865,3865,3865,3865,0
20230630,175500,1267759140,3865,3865,3865,3865,0
20230630,175400,1267759140,3865,3865,3865,3865,0
20230630,175300,1267759140,3865,3865,3865,3865,6570
20230630,175200,1267759140,3865,3865,3865,3865,0
20230630,175100,1267759140,3865,3865,3865,3865,0
20230630,175000,1267759140,3865,3865,3865,3865,0
20230630,174900,1267759140,3865,3865,3865,3865,0
20230630,174800,1267759140,3865,3865,3865,3865,0
20230630,174700,1267759140,3865,3865,3865,3865,0
20230630,174600,1267759140,3865,3865,3865,3865,0
20230630,174500,1267759140,3865,3865,3865,3865,0
20230630,174400,1267759140,3865,3865,3865,3865,0
20230630,174300,1267759140,3865,3865,3865,3865,0
20230630,174200,1267759140,3865,3865,3865,3865,0
20230630,174100,1267759140,3865,3865,3865,3865,0
20230630,174000,1267759140,3865,3865,3865,3865,0
20230630,173900,1267759140,3865,3865,3865,3865,0
20230630,173800,1267759140,3865,3865,3865,3865,0
20230630,173700,1267759140,3865,3865,3865,3865,0
20230630,173600,1267759140,3865,3865,3865,3865,0
20230630,173500,1267759140,3865,3865,3865,3865,0
20230630,173400,1267759140,3865,3865,3865,3865,0
20230630,173300,1267759140,3865,3865,3865,3865,0
20230630,173200,1267759140,3865,3865,3865,3865,0
20230630,173100,1267759140,3865,3865,3865,3865,0
20230630,173000,1267759140,3865,3865,3865,3865,0
20230630,172900,1267759140,3865,3865,3865,3865,0
20230630,172800,1267759140,3865,3865,3865,3865,0
20230630,172700,1267759140,3865,3865,3865,3865,0
20230630,172600,1267759140,3865,3865,3865,3865,0
20230630,172500,1267759140,3865,3865,3865,3865,0
20230630,172400,1267759140,3865,3865,3865,3865,0
20230630,172300,1267759140,3865,3865,3865,3865,6570
20230630,172200,1267759140,3865,3865,3865,3865,0
20230630,172100,1267759140,3865,3865,3865,3865,0
20230630,172000,1267759140,3865,3865,3865,3865,0
20230630,171900,1267759140,3865,3865,3865,3865,0
20230630,171800,1267759140,3865,3865,3865,3865,0
20230630,171700,1267759140,3865,3865,3865,3865,0
20230630,171600,1267759140,3865,3865,3865,3865,0
20230630,171500,1267759140,3865,3865,3865,3865,0
20230630,171400,1267759140,3865,3865,3865,3865,0
20230630,171300,1267759140,3865,3865,3865,3865,0
20230630,171200,1267759140,3865,3865,3865,3865,0
20230630,171100,1267759140,3865,3865,3865,3865,0
20230630,171000,1267759140,3865,3865,3865,3865,0
20230630,170900,1267759140,3865,3865,3865,3865,0
20230630,170800,1267759140,3865,3865,3865,3865,0
20230630,170700,1267759140,3865,3865,3865,3865,0
20230630,170600,1267759140,3865,3865,3865,3865,0
20230630,170500,1267759140,3865,3865,3865,3865,0
20230630,170400,1267759140,3865,3865,3865,3865,0
20230630,170300,1267759140,3865,3865,3865,3865,0
20230630,170200,1267759140,3865,3865,3865,3865,0
20230630,170100,1267759140,3865,3865,3865,3865,0
20230630,170000,1267759140,3865,3865,3865,3865,0
20230630,165900,1267759140,3865,3865,3865,3865,0
20230630,165800,1267759140,3865,3865,3865,3865,0
20230630,165700,1267759140,3865,3865,3865,3865,0
20230630,165600,1267759140,3865,3865,3865,3865,0
20230630,165500,1267759140,3865,3865,3865,3865,0
20230630,165400,1267759140,3865,3865,3865,3865,0
20230630,165300,1267759140,3865,3865,3865,3865,6570
20230630,165200,1267759140,3865,3865,3865,3865,0
20230630,165100,1267759140,3865,3865,3865,3865,0
20230630,165000,1267759140,3865,3865,3865,3865,0
20230630,164900,1267759140,3865,3865,3865,3865,0
20230630,164800,1267759140,3865,3865,3865,3865,0
20230630,164700,1267759140,3865,3865,3865,3865,0
20230630,164600,1267759140,3865,3865,3865,3865,0
20230630,164500,1267759140,3865,3865,3865,3865,0
20230630,164400,1267759140,3865,3865,3865,3865,0
20230630,164300,1267759140,3865,3865,3865,3865,0
20230630,164200,1267759140,3865,3865,3865,3865,0
20230630,164100,1267759140,3865,3865,3865,3865,0
20230630,164000,1267759140,3865,3865,3865,3865,0
20230630,163900,1267759140,3865,3865,3865,3865,0
20230630,163800,1267759140,3865,3865,3865,3865,0
20230630,163700,1267759140,3865,3865,3865,3865,0
20230630,163600,1267759140,3865,3865,3865,3865,0
20230630,163500,1267759140,3865,3865,3865,3865,0
20230630,163400,1267759140,3865,3865,3865,3865,0
20230630,163300,1267759140,3865,3865,3865,3865,0
20230630,163200,1267759140,3865,3865,3865,3865,0
20230630,163100,1267759140,3865,3865,3865,3865,0
20230630,163000,1267759140,3865,3865,3865,3865,0
20230630,162900,1267759140,3865,3865,3865,3865,0
20230630,162800,1267759140,3865,3865,3865,3865,0
20230630,162700,1267759140,3865,3865,3865,3865,0
20230630,162600,1267759140,3865,3865,3865,3865,0
20230630,162500,1267759140,3865,3865,3865,3865,0
20230630,162400,1267759140,3865,3865,3865,3865,0
20230630,162300,1267759140,3865,3865,3865,3865,6570
20230630,162200,1267759140,3865,3865,3865,3865,0
20230630,162100,1267759140,3865,3865,3865,3865,0
20230630,162000,1267759140,3865,3865,3865,3865,0
20230630,161900,1267759140,3865,3865,3865,3865,0
20230630,161800,1267759140,3865,3865,3865,3865,0
20230630,161700,1267759140,3865,3865,3865,3865,0
20230630,161600,1267759140,3865,3865,3865,3865,0
20230630,161500,1267759140,3865,3865,3865,3865,0
20230630,161400,1267759140,3865,3865,3865,3865,0
20230630,161300,1267759140,3865,3865,3865,3865,0
20230630,161200,1267759140,3865,3865,3865,3865,0
20230630,161100,1267759140,3865,3865,3865,3865,0
20230630,161000,1267759140,3865,3865,3865,3865,0
20230630,160900,1267759140,3865,3865,3865,3865,0
20230630,160800,1267759140,3865,3865,3865,3865,0
20230630,160700,1267759140,3865,3865,3865,3865,0
20230630,160600,1267759140,3865,3865,3865,3865,0
20230630,160500,1267759140,3865,3865,3865,3865,0
20230630,160400,1267759140,3865,3865,3865,3865,0
20230630,160300,1267759140,3865,3865,3865,3865,0
20230630,160200,1267759140,3865,3865,3865,3865,0
20230630,160100,1267759140,3865,3865,3865,3865,0
20230630,160000,1267759140,3865,3865,3865,3865,0
20230630,155900,1267759140,3865,3865,3865,3865,0
20230630,155800,1267759140,3865,3865,3865,3865,0
20230630,155700,1267759140,3865,3865,3865,3865,0
20230630,155600,1267759140,3865,3865,3865,3865,0
20230630,155500,1267759140,3865,3865,3865,3865,0
20230630,155400,1267759140,3865,3865,3865,3865,0
20230630,155300,1267759140,3865,3865,3865,3865,6570
20230630,155200,1267759140,3865,3865,3865,3865,0
20230630,155100,1267759140,3865,3865,3865,3865,0
20230630,155000,1267759140,3865,3865,3865,3865,0
20230630,154900,1267759140,3865,3865,3865,3865,0
20230630,154800,1267759140,3865,3865,3865,3865,0
20230630,154700,1267759140,3865,3865,3865,3865,0
20230630,154600,1267759140,3865,3865,3865,3865,0
20230630,154500,1267759140,3865,3865,3865,3865,0
20230630,154400,1267759140,3865,3865,3865,3865,0
20230630,154300,1267759140,3865,3865,3865,3865,0
20230630,154200,1267759140,3865,3865,3865,3865,0
20230630,154100,1267759140,3865,3865,3865,3865,0
20230630,154000,1267759140,3865,3865,3865,3865,0
20230630,153900,1267759140,3865,3865,3865,3865,0
20230630,153800,1267759140,3865,3865,3865,3865,0
20230630,153700,1267759140,3865,3865,3865,3865,0
20230630,153600,1267759140,3865,3865,3865,3865,0
20230630,153500,1267759140,3865,3865,3865,3865,0
20230630,153400,1267759140,3865,3865,3865,3865,0
20230630,153300,1267759140,3865,3865,3865,3865,0
20230630,153200,1267759140,3865,3865,3865,3865,0
20230630,153100,1267759140,3865,3865,3865,3865,0
20230630,153000,1267759140,3865,3865,3865,3865,6570
20230630,152900,1242366090,3840,3840,3840,3840,0
20230630,152800,1242366090,3840,3840,3840,3840,0
20230630,152700,1242366090,3840,3840,3840,3840,0
20230630,152600,1242366090,3840,3840,3840,3840,0
20230630,152500,1242366090,3840,3840,3840,3840,0
20230630,152400,1242366090,3840,3840,3840,3840,0
20230630,152300,1242366090,3840,3840,3840,3840,0
20230630,152200,1242366090,3840,3840,3840,3840,0
20230630,152100,1242366090,3840,3840,3840,3840,0
20230630,152000,1242366090,3840,3840,3840,3840,0
20230630,151900,1242366090,3840,3855,3855,3840,579
20230630,151800,1240142615,3840,3840,3840,3840,180
20230630,151700,1239451415,3860,3845,3860,3840,512
20230630,151600,1237484040,3860,3845,3860,3845,20
20230630,151500,1237407125,3860,3845,3860,3845,1859
20230630,151400,1230237250,3850,3860,3860,3845,3906
20230630,151300,1215209075,3855,3860,3860,3850,1163
20230630,151200,1210725940,3860,3850,3865,3850,2419
20230630,151100,1201389185,3860,3850,3860,3845,2910
20230630,151000,1190167015,3830,3845,3850,3830,3201
20230630,150900,1177845660,3850,3840,3850,3840,1984
20230630,150800,1170220170,3830,3830,3830,3830,256
20230630,150700,1169239690,3840,3830,3840,3830,8
20230630,150600,1169209020,3840,3830,3840,3830,783
20230630,150500,1166210100,3830,3840,3840,3830,260
20230630,150400,1165214260,3830,3840,3840,3830,1266
20230630,150300,1160364145,3830,3830,3845,3830,324
20230630,150200,1159123180,3830,3830,3830,3830,255
20230630,150100,1158146530,3845,3835,3845,3835,259
20230630,150000,1157153245,3850,3830,3850,3830,259
20230630,145900,1156161215,3850,3850,3850,3850,12
20230630,145800,1156115015,3850,3830,3850,3830,520
20230630,145700,1154123375,3850,3835,3850,3835,258
20230630,145600,1153133915,3850,3850,3850,3830,260
20230630,145500,1152138015,3835,3835,3835,3835,256
20230630,145400,1151156255,3850,3850,3850,3835,363
20230630,145300,1149762545,3830,3840,3850,3830,261
20230630,145200,1148762825,3830,3850,3850,3830,300
20230630,145100,1147611825,3850,3850,3850,3830,585
20230630,145000,1145370815,3850,3835,3850,3835,259
20230630,144900,1144377490,3850,3850,3850,3850,0
20230630,144800,1144377490,3850,3830,3850,3830,946
20230630,144700,1140754060,3835,3825,3835,3825,1433
20230630,144600,1135270635,3830,3840,3860,3825,18099
20230630,144500,1065897405,3840,3835,3840,3835,277
20230630,144400,1064835085,3835,3835,3835,3835,416
20230630,144300,1063239725,3835,3840,3840,3835,1261
20230630,144200,1058398740,3840,3840,3840,3835,314
20230630,144100,1057194515,3835,3835,3835,3835,1254
20230630,144000,1052385425,3840,3835,3840,3835,203
20230630,143900,1051606910,3840,3840,3840,3835,76
20230630,143800,1051315125,3840,3835,3840,3835,490
20230630,143700,1049434805,3840,3840,3840,3840,256
20230630,143600,1048451765,3850,3840,3850,3840,1260
20230630,143500,1043613325,3855,3855,3855,3855,0
20230630,143400,1043613325,3855,3835,3855,3835,663
20230630,143300,1041070660,3855,3855,3855,3855,1051
20230630,143200,1037019055,3855,3840,3855,3840,415
20230630,143100,1035425380,3840,3835,3840,3835,1061
20230630,143000,1031355810,3840,3835,3840,3835,420
20230630,142900,1029744685,3840,3840,3840,3840,177
20230630,142800,1029065005,3855,3840,3855,3840,207
20230630,142700,1028270110,3840,3855,3855,3840,55
20230630,142600,1028058835,3835,3855,3855,3835,259
20230630,142500,1027065490,3835,3855,3855,3835,260
20230630,142400,1026068310,3835,3855,3855,3835,260
20230630,142300,1025071130,3835,3855,3855,3835,184
20230630,142200,1024364970,3855,3855,3855,3840,428
20230630,142100,1022718870,3840,3860,3860,3840,264
20230630,142000,1021704950,3860,3845,3860,3845,44
20230630,141900,1021535710,3840,3850,3850,3840,2266
20230630,141800,1012831695,3845,3845,3860,3845,311
20230630,141700,1011635845,3845,3845,3860,3845,1802
20230630,141600,1004707025,3860,3850,3860,3845,1063
20230630,141500,1000619050,3860,3850,3860,3850,1001
20230630,141400,996765080,3865,3865,3865,3865,0
20230630,141300,996765080,3865,3860,3865,3850,279
20230630,141200,995690745,3865,3855,3865,3855,810
20230630,141100,992568080,3860,3855,3860,3855,267
20230630,141000,991538740,3860,3860,3860,3855,503
20230630,140900,989599100,3860,3860,3860,3860,14
20230630,140800,989545060,3870,3860,3870,3860,262
20230630,140700,988533680,3870,3875,3875,3855,710
20230630,140600,985789765,3870,3870,3875,3870,2040
20230630,140500,977894440,3880,3870,3880,3870,6511
20230630,140400,952667325,3870,3850,3870,3850,4378
20230630,140300,935782905,3860,3860,3860,3855,1987
20230630,140200,928122355,3870,3865,3870,3860,717
20230630,140100,925353225,3875,3865,3875,3865,10
20230630,140000,925314525,3875,3870,3875,3860,3302
20230630,135900,912538535,3875,3870,3875,3860,7856
20230630,135800,882175525,3875,3870,3875,3870,106
20230630,135700,881765280,3875,3865,3875,3865,2428
20230630,135600,872367170,3870,3865,3870,3860,991
20230630,135500,868537030,3870,3870,3870,3865,531
20230630,135400,866484625,3865,3870,3870,3860,1741
20230630,135300,859750600,3875,3875,3875,3860,861
20230630,135200,856418065,3875,3875,3875,3875,42
20230630,135100,856255315,3870,3870,3870,3870,2339
20230630,135000,847203385,3870,3870,3870,3870,3206
20230630,134900,834796165,3870,3860,3870,3860,3584
20230630,134800,820944790,3865,3855,3865,3850,992
20230630,134700,817124655,3865,3865,3865,3865,0
20230630,134600,817124655,3865,3860,3865,3860,10455
20230630,134500,776726525,3860,3845,3860,3845,10122
20230630,134400,737751660,3845,3840,3845,3835,4432
20230630,134300,720733405,3840,3835,3840,3835,444
20230630,134200,719029890,3840,3835,3840,3835,257
20230630,134100,718044260,3840,3840,3840,3840,6
20230630,134000,718021220,3835,3840,3840,3835,1339
20230630,133900,712880740,3845,3845,3845,3845,0
20230630,133800,712880740,3845,3840,3845,3840,569
20230630,133700,710695760,3845,3840,3845,3840,257
20230630,133600,709708875,3845,3845,3845,3845,111
20230630,133500,709282080,3840,3840,3840,3840,256
20230630,133400,708299040,3845,3845,3845,3845,1
20230630,133300,708295195,3845,3845,3845,3845,0
20230630,133200,708295195,3845,3845,3845,3845,1
20230630,133100,708291350,3845,3845,3845,3845,0
20230630,133000,708291350,3845,3845,3845,3845,0
20230630,132900,708291350,3845,3845,3845,3835,42
20230630,132800,708130220,3835,3845,3845,3835,926
20230630,132700,704573130,3840,3835,3840,3835,4002
20230630,132600,689205700,3840,3835,3840,3835,57
20230630,132500,688987085,3835,3835,3835,3830,25
20230630,132400,688891215,3840,3840,3840,3840,0
20230630,132300,688891215,3840,3830,3840,3830,238
20230630,132200,687979625,3835,3835,3835,3835,818
20230630,132100,684842595,3840,3840,3840,3840,22
20230630,132000,684758115,3835,3830,3835,3830,1189
20230630,131900,680199400,3835,3835,3835,3835,0
20230630,131800,680199400,3835,3835,3835,3835,0
20230630,131700,680199400,3835,3835,3835,3835,10
20230630,131600,680161050,3835,3835,3835,3835,0
20230630,131500,680161050,3835,3835,3835,3835,0
20230630,131400,680161050,3835,3835,3835,3835,0
20230630,131300,680161050,3835,3830,3835,3830,1179
20230630,131200,675645425,3830,3830,3830,3830,100
20230630,131100,675262425,3830,3830,3830,3830,0
20230630,131000,675262425,3830,3835,3835,3830,318
20230630,130900,674044455,3830,3835,3835,3830,312
20230630,130800,672849245,3835,3835,3835,3835,0
20230630,130700,672849245,3835,3835,3835,3835,343
20230630,130600,671533840,3835,3830,3835,3830,512
20230630,130500,669572650,3830,3830,3830,3830,0
20230630,130400,669572650,3830,3830,3830,3830,1716
20230630,130300,663000370,3825,3825,3825,3825,99
20230630,130200,662621695,3830,3830,3830,3830,1
20230630,130100,662617865,3825,3825,3825,3825,10
20230630,130000,662579615,3825,3825,3825,3825,202
20230630,125900,661806965,3825,3830,3830,3825,574
20230630,125800,659611235,3830,3830,3830,3830,1362
20230630,125700,654394775,3835,3835,3835,3835,0
20230630,125600,654394775,3835,3835,3835,3835,0
20230630,125500,654394775,3835,3840,3840,3835,270
20230630,125400,653359225,3835,3835,3835,3835,50
20230630,125300,653167475,3840,3830,3840,3830,234
20230630,125200,652271235,3830,3830,3830,3830,1
20230630,125100,652267405,3825,3835,3835,3825,479
20230630,125000,650432930,3835,3840,3840,3835,167
20230630,124900,649792180,3840,3840,3840,3840,0
20230630,124800,649792180,3840,3840,3840,3840,0
20230630,124700,649792180,3840,3840,3840,3840,0
20230630,124600,649792180,3840,3840,3840,3840,21
20230630,124500,649711540,3840,3840,3840,3840,1
20230630,124400,649707700,3845,3845,3845,3845,0
20230630,124300,649707700,3845,3845,3845,3845,1
20230630,124200,649703855,3835,3835,3835,3835,3
20230630,124100,649692350,3835,3845,3845,3835,107
20230630,124000,649280975,3850,3840,3850,3840,482
20230630,123900,647429270,3840,3840,3840,3840,338
20230630,123800,646131350,3835,3835,3835,3835,0
20230630,123700,646131350,3835,3835,3835,3835,913
20230630,123600,642629995,3835,3835,3835,3835,10
20230630,123500,642591645,3830,3830,3830,3830,500
20230630,123400,640676645,3835,3835,3835,3835,0
20230630,123300,640676645,3835,3840,3840,3835,1488
20230630,123200,634964615,3845,3845,3845,3845,560
20230630,123100,632811415,3850,3850,3850,3850,21
20230630,123000,632730565,3840,3840,3840,3840,0
20230630,122900,632730565,3840,3845,3845,3840,20
20230630,122800,632653715,3850,3850,3850,3850,50
20230630,122700,632461215,3850,3850,3850,3850,0
20230630,122600,632461215,3850,3850,3850,3850,200
20230630,122500,631691215,3855,3855,3855,3855,0
20230630,122400,631691215,3855,3855,3855,3855,26
20230630,122300,631590985,3855,3855,3855,3855,0
20230630,122200,631590985,3855,3855,3855,3855,100
20230630,122100,631205485,3840,3840,3840,3840,0
20230630,122000,631205485,3840,3840,3840,3840,30
20230630,121900,631090285,3840,3840,3840,3840,128
20230630,121800,630598765,3855,3850,3855,3850,916
20230630,121700,627067590,3840,3840,3840,3840,84
20230630,121600,626745030,3835,3835,3835,3835,0
20230630,121500,626745030,3835,3835,3835,3835,0
20230630,121400,626745030,3835,3835,3835,3835,13
20230630,121300,626695175,3835,3840,3840,3835,122
20230630,121200,626226735,3840,3845,3845,3840,100
20230630,121100,625842290,3845,3845,3845,3845,0
20230630,121000,625842290,3845,3845,3845,3845,0
20230630,120900,625842290,3845,3845,3845,3845,0
20230630,120800,625842290,3845,3845,3845,3845,5
20230630,120700,625823065,3845,3850,3850,3845,7
20230630,120600,625796145,3850,3845,3850,3845,23
20230630,120500,625707650,3845,3845,3845,3845,50
20230630,120400,625515400,3845,3845,3845,3845,245
20230630,120300,624573375,3850,3850,3850,3850,156
20230630,120200,623972775,3855,3855,3855,3855,106
20230630,120100,623564145,3855,3855,3855,3855,97
20230630,120000,623190210,3855,3860,3860,3855,1605
20230630,115900,616995685,3860,3860,3860,3860,492
20230630,115800,615096565,3860,3865,3865,3855,1960
20230630,115700,607528455,3865,3855,3865,3855,3178
20230630,115600,595255185,3860,3860,3860,3860,793
20230630,115500,592194205,3860,3855,3860,3855,2408
20230630,115400,582901960,3850,3855,3860,3850,420
20230630,115300,581282890,3855,3855,3855,3855,225
20230630,115200,580415515,3855,3855,3860,3855,2384
20230630,115100,571217060,3835,3855,3855,3835,989
20230630,115000,567413185,3855,3845,3860,3830,1231
20230630,114900,562671180,3825,3850,3850,3825,168
20230630,114800,562027015,3855,3850,3860,3830,418
20230630,114700,560414900,3850,3830,3850,3830,127
20230630,114600,559928470,3855,3855,3855,3855,163
20230630,114500,559300105,3830,3820,3855,3820,10750
20230630,114400,517949130,3820,3820,3820,3820,192
20230630,114300,517215690,3820,3815,3820,3815,2054
20230630,114200,509369780,3820,3810,3820,3810,1526
20230630,114100,503555480,3805,3805,3805,3805,514
20230630,114000,501599710,3805,3805,3805,3805,0
20230630,113900,501599710,3805,3805,3805,3805,0
20230630,113800,501599710,3805,3805,3805,3805,0
20230630,113700,501599710,3805,3800,3805,3775,120
20230630,113600,501146545,3770,3785,3785,3770,1150
20230630,113500,496803680,3785,3785,3785,3785,250
20230630,113400,495857430,3775,3795,3795,3775,3263
20230630,113300,483511770,3785,3815,3815,3785,2638
20230630,113200,473510665,3805,3805,3810,3805,58
20230630,113100,473289920,3800,3800,3800,3800,77
20230630,113000,472997320,3805,3800,3805,3800,52
20230630,112900,472799710,3800,3800,3800,3800,5
20230630,112800,472780710,3820,3820,3820,3820,0
20230630,112700,472780710,3820,3820,3820,3820,0
20230630,112600,472780710,3820,3820,3820,3820,0
20230630,112500,472780710,3820,3820,3820,3820,0
20230630,112400,472780710,3820,3820,3820,3820,183
20230630,112300,472081650,3820,3820,3820,3820,100
20230630,112200,471699650,3825,3815,3825,3815,2239
20230630,112100,463136330,3795,3800,3800,3795,1070
20230630,112000,459075180,3795,3795,3795,3795,0
20230630,111900,459075180,3795,3820,3820,3795,728
20230630,111800,456298455,3825,3825,3825,3825,1200
20230630,111700,451708455,3830,3845,3845,3830,669
20230630,111600,449143135,3845,3830,3845,3830,3918
20230630,111500,434096805,3825,3835,3840,3825,8
20230630,111400,434066155,3830,3840,3845,3820,3615
20230630,111300,420190650,3835,3810,3835,3810,14406
20230630,111200,365111565,3810,3805,3810,3800,3476
20230630,111100,351880355,3805,3800,3805,3800,277
20230630,111000,350827700,3805,3805,3805,3805,0
20230630,110900,350827700,3805,3805,3805,3805,0
20230630,110800,350827700,3805,3805,3805,3805,11
20230630,110700,350785845,3800,3800,3800,3800,0
20230630,110600,350785845,3800,3800,3800,3800,569
20230630,110500,348623645,3800,3800,3800,3800,0
20230630,110400,348623645,3800,3800,3800,3800,399
20230630,110300,347107445,3800,3790,3800,3790,1459
20230630,110200,341570580,3780,3780,3780,3780,0
20230630,110100,341570580,3780,3795,3795,3780,1544
20230630,110000,335730180,3790,3790,3790,3790,3
20230630,105900,335718810,3790,3785,3790,3785,722
20230630,105800,332982520,3785,3785,3785,3785,266
20230630,105700,331975710,3785,3785,3785,3785,0
20230630,105600,331975710,3785,3785,3785,3785,0
20230630,105500,331975710,3785,3785,3785,3785,0
20230630,105400,331975710,3785,3785,3785,3785,0
20230630,105300,331975710,3785,3785,3785,3785,0
20230630,105200,331975710,3785,3785,3785,3785,331
20230630,105100,330722875,3785,3785,3785,3785,0
20230630,105000,330722875,3785,3785,3785,3785,0
20230630,104900,330722875,3785,3785,3785,3785,0
20230630,104800,330722875,3785,3785,3785,3785,0
20230630,104700,330722875,3785,3785,3785,3785,0
20230630,104600,330722875,3785,3785,3785,3785,0
20230630,104500,330722875,3785,3785,3785,3785,1
20230630,104400,330719090,3785,3780,3785,3780,3
20230630,104300,330707745,3785,3785,3785,3785,0
20230630,104200,330707745,3785,3785,3785,3785,0
20230630,104100,330707745,3785,3785,3785,3785,0
20230630,104000,330707745,3785,3770,3785,3765,2008
20230630,103900,323137565,3775,3775,3775,3775,1500
20230630,103800,317475065,3780,3790,3790,3780,1430
20230630,103700,312064030,3795,3800,3800,3795,325
20230630,103600,310829560,3800,3795,3800,3795,2
20230630,103500,310821965,3800,3800,3800,3800,0
20230630,103400,310821965,3800,3800,3800,3800,0
20230630,103300,310821965,3800,3800,3800,3800,20
20230630,103200,310745965,3800,3800,3800,3800,49
20230630,103100,310559765,3805,3800,3805,3800,197
20230630,103000,309810220,3810,3800,3810,3800,22
20230630,102900,309726515,3800,3800,3805,3800,204
20230630,102800,308950365,3805,3805,3810,3800,101
20230630,102700,308566035,3805,3810,3810,3805,104
20230630,102600,308169815,3805,3800,3805,3800,9
20230630,102500,308135605,3810,3800,3810,3800,18
20230630,102400,308067135,3800,3800,3800,3800,7
20230630,102300,308040535,3810,3805,3810,3805,193
20230630,102200,307305710,3810,3810,3810,3810,0
20230630,102100,307305710,3810,3810,3810,3810,0
20230630,102000,307305710,3810,3810,3810,3810,3
20230630,101900,307294280,3805,3815,3815,3805,1384
20230630,101800,302021220,3820,3810,3820,3810,619
20230630,101700,299661085,3810,3810,3810,3810,0
20230630,101600,299661085,3810,3810,3810,3810,10
20230630,101500,299622985,3810,3805,3810,3805,5
20230630,101400,299603945,3810,3795,3810,3795,36
20230630,101300,299467190,3810,3810,3810,3810,0
20230630,101200,299467190,3810,3810,3810,3810,0
20230630,101100,299467190,3810,3810,3810,3810,131
20230630,101000,298968080,3810,3795,3810,3795,9
20230630,100900,298933850,3810,3810,3810,3810,0
20230630,100800,298933850,3810,3810,3810,3810,0
20230630,100700,298933850,3810,3810,3810,3810,0
20230630,100600,298933850,3810,3810,3810,3810,0
20230630,100500,298933850,3810,3810,3810,3810,1053
20230630,100400,294921920,3810,3810,3810,3810,5
20230630,100300,294902870,3815,3815,3815,3815,0
20230630,100200,294902870,3815,3815,3815,3815,10
20230630,100100,294864720,3815,3815,3815,3815,0
20230630,100000,294864720,3815,3810,3815,3810,10
20230630,095900,294826610,3810,3805,3810,3805,4
20230630,095800,294811380,3805,3805,3805,3805,0
20230630,095700,294811380,3805,3785,3805,3785,4
20230630,095600,294796180,3805,3805,3805,3805,3
20230630,095500,294784765,3780,3805,3805,3780,117
20230630,095400,294340955,3805,3810,3810,3805,1255
20230630,095300,289559615,3825,3825,3825,3825,5
20230630,095200,289540490,3815,3825,3825,3815,702
20230630,095100,286862190,3825,3810,3825,3810,754
20230630,095000,283984410,3810,3820,3825,3810,220
20230630,094900,283145920,3820,3810,3825,3810,1031
20230630,094800,279205340,3815,3810,3825,3810,503
20230630,094700,277286375,3825,3820,3830,3820,1758
20230630,094600,270567050,3820,3815,3820,3800,1500
20230630,094500,264844535,3810,3810,3810,3810,2501
20230630,094400,255315725,3810,3805,3810,3800,3515
20230630,094300,241941615,3805,3800,3805,3795,2441
20230630,094200,232668200,3795,3795,3795,3795,1242
20230630,094100,227954810,3795,3790,3800,3790,347
20230630,094000,226638145,3790,3775,3790,3775,948
20230630,093900,223047785,3775,3785,3785,3775,123
20230630,093800,222583420,3785,3770,3785,3770,111
20230630,093700,222164100,3770,3760,3770,3755,2014
20230630,093600,214599015,3775,3775,3775,3775,1
20230630,093500,214595240,3775,3765,3775,3760,7141
20230630,093400,187734345,3775,3770,3775,3770,504
20230630,093300,185834260,3770,3775,3775,3770,676
20230630,093200,183282810,3780,3790,3790,3780,660
20230630,093100,180784410,3790,3790,3790,3790,0
20230630,093000,180784410,3790,3790,3790,3790,3
20230630,092900,180773040,3770,3795,3795,3770,83
20230630,092800,180459380,3795,3770,3795,3765,511
20230630,092700,178535100,3770,3800,3800,3770,505
20230630,092600,176631115,3775,3785,3785,3775,251
20230630,092500,175682930,3805,3805,3805,3805,0
20230630,092400,175682930,3805,3800,3805,3790,310
20230630,092300,174507365,3810,3810,3810,3800,1251
20230630,092200,169743685,3805,3800,3810,3780,4813
20230630,092100,151417715,3800,3785,3800,3780,5309
20230630,092000,131261700,3790,3795,3800,3770,2325
20230630,091900,122462570,3800,3755,3800,3755,3630
20230630,091800,108691715,3755,3755,3755,3755,155
20230630,091700,108109690,3750,3750,3750,3750,734
20230630,091600,105357190,3745,3745,3745,3745,753
20230630,091500,102537205,3745,3745,3745,3730,10101
20230630,091400,64849035,3745,3730,3745,3730,256
20230630,091300,63892640,3730,3730,3730,3730,959
20230630,091200,60315570,3730,3730,3730,3725,1031
20230630,091100,56474615,3725,3725,3725,3725,134
20230630,091000,55975465,3725,3725,3725,3720,1581
20230630,090900,50086870,3725,3725,3725,3725,0
20230630,090800,50086870,3725,3730,3730,3725,1315
20230630,090700,45186970,3725,3725,3725,3725,2001
20230630,090600,37733245,3725,3725,3730,3725,3715
20230630,090500,23892215,3725,3735,3735,3725,4137
20230630,090400,8461645,3745,3745,3745,3745,80
20230630,090300,8162045,3755,3755,3755,3755,0
20230630,090200,8162045,3755,3755,3755,3755,13
20230630,090100,8113230,3755,3750,3755,3750,359
20230630,090000,6766515,3760,3755,3760,3755,1801