KissMeData/200470/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200900,2850367630,3950,3950,3950,3950,12471
20230630,200800,2850367630,3950,3950,3950,3950,0
20230630,200700,2850367630,3950,3950,3950,3950,0
20230630,200600,2850367630,3950,3950,3950,3950,0
20230630,200500,2850367630,3950,3950,3950,3950,0
20230630,200400,2850367630,3950,3950,3950,3950,0
20230630,200300,2850367630,3950,3950,3950,3950,0
20230630,200200,2850367630,3950,3950,3950,3950,0
20230630,200100,2850367630,3950,3950,3950,3950,0
20230630,200000,2850367630,3950,3950,3950,3950,0
20230630,195900,2850367630,3950,3950,3950,3950,0
20230630,195800,2850367630,3950,3950,3950,3950,0
20230630,195700,2850367630,3950,3950,3950,3950,0
20230630,195600,2850367630,3950,3950,3950,3950,0
20230630,195500,2850367630,3950,3950,3950,3950,0
20230630,195400,2850367630,3950,3950,3950,3950,0
20230630,195300,2850367630,3950,3950,3950,3950,0
20230630,195200,2850367630,3950,3950,3950,3950,0
20230630,195100,2850367630,3950,3950,3950,3950,0
20230630,195000,2850367630,3950,3950,3950,3950,0
20230630,194900,2850367630,3950,3950,3950,3950,0
20230630,194800,2850367630,3950,3950,3950,3950,0
20230630,194700,2850367630,3950,3950,3950,3950,0
20230630,194600,2850367630,3950,3950,3950,3950,0
20230630,194500,2850367630,3950,3950,3950,3950,0
20230630,194400,2850367630,3950,3950,3950,3950,0
20230630,194300,2850367630,3950,3950,3950,3950,0
20230630,194200,2850367630,3950,3950,3950,3950,0
20230630,194100,2850367630,3950,3950,3950,3950,0
20230630,194000,2850367630,3950,3950,3950,3950,0
20230630,193900,2850367630,3950,3950,3950,3950,12471
20230630,193800,2850367630,3950,3950,3950,3950,0
20230630,193700,2850367630,3950,3950,3950,3950,0
20230630,193600,2850367630,3950,3950,3950,3950,0
20230630,193500,2850367630,3950,3950,3950,3950,0
20230630,193400,2850367630,3950,3950,3950,3950,0
20230630,193300,2850367630,3950,3950,3950,3950,0
20230630,193200,2850367630,3950,3950,3950,3950,0
20230630,193100,2850367630,3950,3950,3950,3950,0
20230630,193000,2850367630,3950,3950,3950,3950,0
20230630,192900,2850367630,3950,3950,3950,3950,0
20230630,192800,2850367630,3950,3950,3950,3950,0
20230630,192700,2850367630,3950,3950,3950,3950,0
20230630,192600,2850367630,3950,3950,3950,3950,0
20230630,192500,2850367630,3950,3950,3950,3950,0
20230630,192400,2850367630,3950,3950,3950,3950,0
20230630,192300,2850367630,3950,3950,3950,3950,0
20230630,192200,2850367630,3950,3950,3950,3950,0
20230630,192100,2850367630,3950,3950,3950,3950,0
20230630,192000,2850367630,3950,3950,3950,3950,0
20230630,191900,2850367630,3950,3950,3950,3950,0
20230630,191800,2850367630,3950,3950,3950,3950,0
20230630,191700,2850367630,3950,3950,3950,3950,0
20230630,191600,2850367630,3950,3950,3950,3950,0
20230630,191500,2850367630,3950,3950,3950,3950,0
20230630,191400,2850367630,3950,3950,3950,3950,0
20230630,191300,2850367630,3950,3950,3950,3950,0
20230630,191200,2850367630,3950,3950,3950,3950,0
20230630,191100,2850367630,3950,3950,3950,3950,0
20230630,191000,2850367630,3950,3950,3950,3950,0
20230630,190900,2850367630,3950,3950,3950,3950,12471
20230630,190800,2850367630,3950,3950,3950,3950,0
20230630,190700,2850367630,3950,3950,3950,3950,0
20230630,190600,2850367630,3950,3950,3950,3950,0
20230630,190500,2850367630,3950,3950,3950,3950,0
20230630,190400,2850367630,3950,3950,3950,3950,0
20230630,190300,2850367630,3950,3950,3950,3950,0
20230630,190200,2850367630,3950,3950,3950,3950,0
20230630,190100,2850367630,3950,3950,3950,3950,0
20230630,190000,2850367630,3950,3950,3950,3950,0
20230630,185900,2850367630,3950,3950,3950,3950,0
20230630,185800,2850367630,3950,3950,3950,3950,0
20230630,185700,2850367630,3950,3950,3950,3950,0
20230630,185600,2850367630,3950,3950,3950,3950,0
20230630,185500,2850367630,3950,3950,3950,3950,0
20230630,185400,2850367630,3950,3950,3950,3950,0
20230630,185300,2850367630,3950,3950,3950,3950,0
20230630,185200,2850367630,3950,3950,3950,3950,0
20230630,185100,2850367630,3950,3950,3950,3950,0
20230630,185000,2850367630,3950,3950,3950,3950,0
20230630,184900,2850367630,3950,3950,3950,3950,0
20230630,184800,2850367630,3950,3950,3950,3950,0
20230630,184700,2850367630,3950,3950,3950,3950,0
20230630,184600,2850367630,3950,3950,3950,3950,0
20230630,184500,2850367630,3950,3950,3950,3950,0
20230630,184400,2850367630,3950,3950,3950,3950,0
20230630,184300,2850367630,3950,3950,3950,3950,0
20230630,184200,2850367630,3950,3950,3950,3950,0
20230630,184100,2850367630,3950,3950,3950,3950,0
20230630,184000,2850367630,3950,3950,3950,3950,0
20230630,183900,2850367630,3950,3950,3950,3950,12471
20230630,183800,2850367630,3950,3950,3950,3950,0
20230630,183700,2850367630,3950,3950,3950,3950,0
20230630,183600,2850367630,3950,3950,3950,3950,0
20230630,183500,2850367630,3950,3950,3950,3950,0
20230630,183400,2850367630,3950,3950,3950,3950,0
20230630,183300,2850367630,3950,3950,3950,3950,0
20230630,183200,2850367630,3950,3950,3950,3950,0
20230630,183100,2850367630,3950,3950,3950,3950,0
20230630,183000,2850367630,3950,3950,3950,3950,0
20230630,182900,2850367630,3950,3950,3950,3950,0
20230630,182800,2850367630,3950,3950,3950,3950,0
20230630,182700,2850367630,3950,3950,3950,3950,0
20230630,182600,2850367630,3950,3950,3950,3950,0
20230630,182500,2850367630,3950,3950,3950,3950,0
20230630,182400,2850367630,3950,3950,3950,3950,0
20230630,182300,2850367630,3950,3950,3950,3950,0
20230630,182200,2850367630,3950,3950,3950,3950,0
20230630,182100,2850367630,3950,3950,3950,3950,0
20230630,182000,2850367630,3950,3950,3950,3950,0
20230630,181900,2850367630,3950,3950,3950,3950,0
20230630,181800,2850367630,3950,3950,3950,3950,0
20230630,181700,2850367630,3950,3950,3950,3950,0
20230630,181600,2850367630,3950,3950,3950,3950,0
20230630,181500,2850367630,3950,3950,3950,3950,0
20230630,181400,2850367630,3950,3950,3950,3950,0
20230630,181300,2850367630,3950,3950,3950,3950,0
20230630,181200,2850367630,3950,3950,3950,3950,0
20230630,181100,2850367630,3950,3950,3950,3950,0
20230630,181000,2850367630,3950,3950,3950,3950,0
20230630,180900,2850367630,3950,3950,3950,3950,12471
20230630,180800,2850367630,3950,3950,3950,3950,0
20230630,180700,2850367630,3950,3950,3950,3950,0
20230630,180600,2850367630,3950,3950,3950,3950,0
20230630,180500,2850367630,3950,3950,3950,3950,0
20230630,180400,2850367630,3950,3950,3950,3950,0
20230630,180300,2850367630,3950,3950,3950,3950,0
20230630,180200,2850367630,3950,3950,3950,3950,0
20230630,180100,2850367630,3950,3950,3950,3950,0
20230630,180000,2850367630,3950,3950,3950,3950,0
20230630,175900,2850367630,3950,3950,3950,3950,0
20230630,175800,2850367630,3950,3950,3950,3950,0
20230630,175700,2850367630,3950,3950,3950,3950,0
20230630,175600,2850367630,3950,3950,3950,3950,0
20230630,175500,2850367630,3950,3950,3950,3950,0
20230630,175400,2850367630,3950,3950,3950,3950,0
20230630,175300,2850367630,3950,3950,3950,3950,0
20230630,175200,2850367630,3950,3950,3950,3950,0
20230630,175100,2850367630,3950,3950,3950,3950,0
20230630,175000,2850367630,3950,3950,3950,3950,0
20230630,174900,2850367630,3950,3950,3950,3950,0
20230630,174800,2850367630,3950,3950,3950,3950,0
20230630,174700,2850367630,3950,3950,3950,3950,0
20230630,174600,2850367630,3950,3950,3950,3950,0
20230630,174500,2850367630,3950,3950,3950,3950,0
20230630,174400,2850367630,3950,3950,3950,3950,0
20230630,174300,2850367630,3950,3950,3950,3950,0
20230630,174200,2850367630,3950,3950,3950,3950,0
20230630,174100,2850367630,3950,3950,3950,3950,0
20230630,174000,2850367630,3950,3950,3950,3950,0
20230630,173900,2850367630,3950,3950,3950,3950,12471
20230630,173800,2850367630,3950,3950,3950,3950,0
20230630,173700,2850367630,3950,3950,3950,3950,0
20230630,173600,2850367630,3950,3950,3950,3950,0
20230630,173500,2850367630,3950,3950,3950,3950,0
20230630,173400,2850367630,3950,3950,3950,3950,0
20230630,173300,2850367630,3950,3950,3950,3950,0
20230630,173200,2850367630,3950,3950,3950,3950,0
20230630,173100,2850367630,3950,3950,3950,3950,0
20230630,173000,2850367630,3950,3950,3950,3950,0
20230630,172900,2850367630,3950,3950,3950,3950,0
20230630,172800,2850367630,3950,3950,3950,3950,0
20230630,172700,2850367630,3950,3950,3950,3950,0
20230630,172600,2850367630,3950,3950,3950,3950,0
20230630,172500,2850367630,3950,3950,3950,3950,0
20230630,172400,2850367630,3950,3950,3950,3950,0
20230630,172300,2850367630,3950,3950,3950,3950,0
20230630,172200,2850367630,3950,3950,3950,3950,0
20230630,172100,2850367630,3950,3950,3950,3950,0
20230630,172000,2850367630,3950,3950,3950,3950,0
20230630,171900,2850367630,3950,3950,3950,3950,0
20230630,171800,2850367630,3950,3950,3950,3950,0
20230630,171700,2850367630,3950,3950,3950,3950,0
20230630,171600,2850367630,3950,3950,3950,3950,0
20230630,171500,2850367630,3950,3950,3950,3950,0
20230630,171400,2850367630,3950,3950,3950,3950,0
20230630,171300,2850367630,3950,3950,3950,3950,0
20230630,171200,2850367630,3950,3950,3950,3950,0
20230630,171100,2850367630,3950,3950,3950,3950,0
20230630,171000,2850367630,3950,3950,3950,3950,0
20230630,170900,2850367630,3950,3950,3950,3950,12471
20230630,170800,2850367630,3950,3950,3950,3950,0
20230630,170700,2850367630,3950,3950,3950,3950,0
20230630,170600,2850367630,3950,3950,3950,3950,0
20230630,170500,2850367630,3950,3950,3950,3950,0
20230630,170400,2850367630,3950,3950,3950,3950,0
20230630,170300,2850367630,3950,3950,3950,3950,0
20230630,170200,2850367630,3950,3950,3950,3950,0
20230630,170100,2850367630,3950,3950,3950,3950,0
20230630,170000,2850367630,3950,3950,3950,3950,0
20230630,165900,2850367630,3950,3950,3950,3950,0
20230630,165800,2850367630,3950,3950,3950,3950,0
20230630,165700,2850367630,3950,3950,3950,3950,0
20230630,165600,2850367630,3950,3950,3950,3950,0
20230630,165500,2850367630,3950,3950,3950,3950,0
20230630,165400,2850367630,3950,3950,3950,3950,0
20230630,165300,2850367630,3950,3950,3950,3950,0
20230630,165200,2850367630,3950,3950,3950,3950,0
20230630,165100,2850367630,3950,3950,3950,3950,0
20230630,165000,2850367630,3950,3950,3950,3950,0
20230630,164900,2850367630,3950,3950,3950,3950,0
20230630,164800,2850367630,3950,3950,3950,3950,0
20230630,164700,2850367630,3950,3950,3950,3950,0
20230630,164600,2850367630,3950,3950,3950,3950,0
20230630,164500,2850367630,3950,3950,3950,3950,0
20230630,164400,2850367630,3950,3950,3950,3950,0
20230630,164300,2850367630,3950,3950,3950,3950,0
20230630,164200,2850367630,3950,3950,3950,3950,0
20230630,164100,2850367630,3950,3950,3950,3950,0
20230630,164000,2850367630,3950,3950,3950,3950,0
20230630,163900,2850367630,3950,3950,3950,3950,12471
20230630,163800,2850367630,3950,3950,3950,3950,0
20230630,163700,2850367630,3950,3950,3950,3950,0
20230630,163600,2850367630,3950,3950,3950,3950,0
20230630,163500,2850367630,3950,3950,3950,3950,0
20230630,163400,2850367630,3950,3950,3950,3950,0
20230630,163300,2850367630,3950,3950,3950,3950,0
20230630,163200,2850367630,3950,3950,3950,3950,0
20230630,163100,2850367630,3950,3950,3950,3950,0
20230630,163000,2850367630,3950,3950,3950,3950,0
20230630,162900,2850367630,3950,3950,3950,3950,0
20230630,162800,2850367630,3950,3950,3950,3950,0
20230630,162700,2850367630,3950,3950,3950,3950,0
20230630,162600,2850367630,3950,3950,3950,3950,0
20230630,162500,2850367630,3950,3950,3950,3950,0
20230630,162400,2850367630,3950,3950,3950,3950,0
20230630,162300,2850367630,3950,3950,3950,3950,0
20230630,162200,2850367630,3950,3950,3950,3950,0
20230630,162100,2850367630,3950,3950,3950,3950,0
20230630,162000,2850367630,3950,3950,3950,3950,0
20230630,161900,2850367630,3950,3950,3950,3950,0
20230630,161800,2850367630,3950,3950,3950,3950,0
20230630,161700,2850367630,3950,3950,3950,3950,0
20230630,161600,2850367630,3950,3950,3950,3950,0
20230630,161500,2850367630,3950,3950,3950,3950,0
20230630,161400,2850367630,3950,3950,3950,3950,0
20230630,161300,2850367630,3950,3950,3950,3950,0
20230630,161200,2850367630,3950,3950,3950,3950,0
20230630,161100,2850367630,3950,3950,3950,3950,0
20230630,161000,2850367630,3950,3950,3950,3950,0
20230630,160900,2850367630,3950,3950,3950,3950,12471
20230630,160800,2850367630,3950,3950,3950,3950,0
20230630,160700,2850367630,3950,3950,3950,3950,0
20230630,160600,2850367630,3950,3950,3950,3950,0
20230630,160500,2850367630,3950,3950,3950,3950,0
20230630,160400,2850367630,3950,3950,3950,3950,0
20230630,160300,2850367630,3950,3950,3950,3950,0
20230630,160200,2850367630,3950,3950,3950,3950,0
20230630,160100,2850367630,3950,3950,3950,3950,0
20230630,160000,2850367630,3950,3950,3950,3950,0
20230630,155900,2850367630,3950,3950,3950,3950,0
20230630,155800,2850367630,3950,3950,3950,3950,0
20230630,155700,2850367630,3950,3950,3950,3950,0
20230630,155600,2850367630,3950,3950,3950,3950,0
20230630,155500,2850367630,3950,3950,3950,3950,0
20230630,155400,2850367630,3950,3950,3950,3950,0
20230630,155300,2850367630,3950,3950,3950,3950,0
20230630,155200,2850367630,3950,3950,3950,3950,0
20230630,155100,2850367630,3950,3950,3950,3950,0
20230630,155000,2850367630,3950,3950,3950,3950,0
20230630,154900,2850367630,3950,3950,3950,3950,0
20230630,154800,2850367630,3950,3950,3950,3950,0
20230630,154700,2850367630,3950,3950,3950,3950,0
20230630,154600,2850367630,3950,3950,3950,3950,0
20230630,154500,2850367630,3950,3950,3950,3950,0
20230630,154400,2850367630,3950,3950,3950,3950,0
20230630,154300,2850367630,3950,3950,3950,3950,0
20230630,154200,2850367630,3950,3950,3950,3950,0
20230630,154100,2850367630,3950,3950,3950,3950,0
20230630,154000,2850367630,3950,3950,3950,3950,0
20230630,153900,2850367630,3950,3950,3950,3950,12471
20230630,153800,2850367630,3950,3950,3950,3950,0
20230630,153700,2850367630,3950,3950,3950,3950,0
20230630,153600,2850367630,3950,3950,3950,3950,0
20230630,153500,2850367630,3950,3950,3950,3950,0
20230630,153400,2850367630,3950,3950,3950,3950,0
20230630,153300,2850367630,3950,3950,3950,3950,0
20230630,153200,2850367630,3950,3950,3950,3950,0
20230630,153100,2850367630,3950,3950,3950,3950,0
20230630,153000,2850367630,3950,3950,3950,3950,12471
20230630,152900,2801107180,3950,3950,3950,3950,0
20230630,152800,2801107180,3950,3950,3950,3950,0
20230630,152700,2801107180,3950,3950,3950,3950,0
20230630,152600,2801107180,3950,3950,3950,3950,0
20230630,152500,2801107180,3950,3950,3950,3950,0
20230630,152400,2801107180,3950,3950,3950,3950,0
20230630,152300,2801107180,3950,3950,3950,3950,0
20230630,152200,2801107180,3950,3950,3950,3950,0
20230630,152100,2801107180,3950,3950,3950,3950,0
20230630,152000,2801107180,3950,3950,3950,3950,0
20230630,151900,2801107180,3950,3935,3950,3935,2490
20230630,151800,2791292355,3930,3940,3940,3930,688
20230630,151700,2788586555,3930,3940,3940,3930,1768
20230630,151600,2781629215,3940,3930,3940,3930,33
20230630,151500,2781499400,3940,3935,3940,3930,7397
20230630,151400,2752397180,3940,3940,3940,3935,2556
20230630,151300,2742337595,3945,3940,3945,3940,28
20230630,151200,2742227150,3945,3945,3945,3945,1837
20230630,151100,2734980185,3950,3945,3950,3945,426
20230630,151000,2733299610,3945,3940,3945,3940,29
20230630,150900,2733185210,3940,3945,3945,3940,922
20230630,150800,2729549520,3945,3940,3945,3940,1799
20230630,150700,2722457340,3940,3940,3940,3940,138
20230630,150600,2721913620,3935,3940,3940,3935,3368
20230630,150500,2708651250,3945,3940,3945,3940,401
20230630,150400,2707071305,3940,3940,3945,3940,1030
20230630,150300,2703010860,3940,3945,3945,3940,974
20230630,150200,2699173250,3945,3945,3950,3945,1153
20230630,150100,2694624660,3950,3950,3950,3950,80
20230630,150000,2694308660,3955,3955,3955,3955,3
20230630,145900,2694296795,3955,3950,3955,3950,46
20230630,145800,2694114915,3950,3940,3955,3940,3164
20230630,145700,2681622850,3950,3950,3955,3940,613
20230630,145600,2679203920,3955,3955,3955,3950,1021
20230630,145500,2675170365,3950,3955,3955,3950,894
20230630,145400,2671636230,3955,3955,3955,3950,543
20230630,145300,2669488670,3955,3955,3955,3950,280
20230630,145200,2668382645,3950,3955,3955,3950,1760
20230630,145100,2661430595,3950,3955,3955,3950,455
20230630,145000,2659633320,3955,3960,3960,3955,70
20230630,144900,2659356460,3955,3955,3960,3950,2318
20230630,144800,2650195990,3950,3950,3950,3950,1
20230630,144700,2650192040,3950,3950,3950,3950,57
20230630,144600,2649966890,3950,3950,3950,3940,1309
20230630,144500,2644806860,3950,3950,3950,3945,213
20230630,144400,2643966110,3955,3950,3955,3940,371
20230630,144300,2642500955,3945,3960,3960,3945,10028
20230630,144200,2602881335,3955,3960,3960,3955,3700
20230630,144100,2588230460,3960,3960,3960,3960,1049
20230630,144000,2584076420,3960,3960,3960,3955,2771
20230630,143900,2573112605,3960,3960,3960,3960,2
20230630,143800,2573104685,3960,3960,3960,3960,9
20230630,143700,2573069045,3955,3955,3955,3955,661
20230630,143600,2570454790,3960,3960,3960,3960,325
20230630,143500,2569167790,3955,3955,3955,3950,1580
20230630,143400,2562921390,3950,3955,3955,3950,494
20230630,143300,2560967675,3950,3950,3955,3950,2299
20230630,143200,2551877865,3950,3955,3955,3950,1483
20230630,143100,2546014150,3955,3955,3955,3950,3567
20230630,143000,2531907115,3955,3950,3955,3950,2278
20230630,142900,2522908515,3950,3945,3950,3945,786
20230630,142800,2519807735,3945,3945,3945,3945,702
20230630,142700,2517038345,3945,3930,3945,3930,361
20230630,142600,2515617905,3945,3945,3945,3945,0
20230630,142500,2515617905,3945,3925,3945,3925,2116
20230630,142400,2507310345,3945,3930,3950,3925,2271
20230630,142300,2498391370,3930,3930,3930,3930,0
20230630,142200,2498391370,3930,3930,3930,3930,437
20230630,142100,2496673960,3930,3930,3930,3930,3
20230630,142000,2496662170,3930,3935,3935,3930,4827
20230630,141900,2477678865,3950,3940,3950,3940,271
20230630,141800,2476610795,3940,3950,3950,3935,478
20230630,141700,2474729425,3950,3950,3950,3935,3054
20230630,141600,2462693040,3950,3940,3950,3940,114
20230630,141500,2462243520,3950,3940,3950,3935,790
20230630,141400,2459131400,3935,3935,3935,3935,1230
20230630,141300,2454291350,3935,3935,3955,3935,1179
20230630,141200,2449651965,3935,3955,3955,3935,27
20230630,141100,2449545200,3955,3955,3955,3935,2296
20230630,141000,2440486170,3960,3960,3960,3960,0
20230630,140900,2440486170,3960,3955,3960,3950,1326
20230630,140800,2435247940,3960,3955,3960,3950,1150
20230630,140700,2430699450,3955,3950,3955,3950,1786
20230630,140600,2423644745,3950,3940,3950,3940,175
20230630,140500,2422955110,3940,3950,3950,3940,584
20230630,140400,2420652460,3950,3950,3950,3950,29
20230630,140300,2420537910,3950,3950,3950,3950,82
20230630,140200,2420214010,3950,3950,3950,3950,913
20230630,140100,2416607660,3950,3940,3950,3940,428
20230630,140000,2414921205,3925,3925,3950,3925,501
20230630,135900,2412954735,3925,3925,3925,3920,2302
20230630,135800,2403923525,3920,3940,3940,3920,9360
20230630,135700,2367133155,3940,3940,3940,3940,1590
20230630,135600,2360868555,3945,3950,3950,3945,11929
20230630,135500,2313802950,3955,3960,3960,3955,638
20230630,135400,2311278650,3965,3965,3965,3950,197
20230630,135300,2310500320,3965,3945,3965,3945,6889
20230630,135200,2283298910,3960,3960,3960,3940,860
20230630,135100,2279897080,3965,3960,3965,3960,15003
20230630,135000,2220415235,3960,3955,3960,3955,2252
20230630,134900,2211501220,3940,3940,3955,3935,3913
20230630,134800,2196078360,3935,3945,3950,3935,2409
20230630,134700,2186583505,3940,3950,3950,3930,1236
20230630,134600,2181711455,3950,3960,3960,3950,3157
20230630,134500,2169228770,3960,3950,3965,3940,1365
20230630,134400,2163848545,3950,3940,3950,3935,4054
20230630,134300,2147866310,3940,3965,3975,3940,8746
20230630,134200,2113246710,3965,3960,3980,3950,34132
20230630,134100,1977868860,3955,3935,3955,3935,17055
20230630,134000,1910551155,3935,3925,3935,3925,6969
20230630,133900,1883170815,3925,3920,3925,3920,3083
20230630,133800,1871073605,3920,3920,3920,3915,667
20230630,133700,1868460360,3920,3910,3920,3910,3794
20230630,133600,1853601700,3910,3900,3915,3900,2158
20230630,133500,1845170910,3900,3910,3910,3895,8186
20230630,133400,1813213875,3915,3915,3915,3915,350
20230630,133300,1811843625,3920,3925,3925,3920,100
20230630,133200,1811451375,3925,3920,3925,3920,638
20230630,133100,1808950355,3920,3920,3920,3920,22
20230630,133000,1808864115,3915,3915,3915,3910,1137
20230630,132900,1804412770,3910,3910,3920,3905,1372
20230630,132800,1799048355,3915,3920,3920,3915,1073
20230630,132700,1794847285,3920,3920,3920,3920,3415
20230630,132600,1781460485,3920,3930,3930,3920,2345
20230630,132500,1772251730,3925,3925,3930,3915,7064
20230630,132400,1744526875,3925,3910,3930,3910,13043
20230630,132300,1693401990,3910,3890,3910,3890,9668
20230630,132200,1655673990,3890,3870,3890,3870,3698
20230630,132100,1641334300,3870,3870,3870,3870,721
20230630,132000,1638544030,3870,3870,3870,3870,2588
20230630,131900,1628528470,3870,3870,3870,3870,0
20230630,131800,1628528470,3870,3870,3870,3870,0
20230630,131700,1628528470,3870,3870,3870,3870,487
20230630,131600,1626643780,3870,3870,3870,3870,0
20230630,131500,1626643780,3870,3870,3870,3870,0
20230630,131400,1626643780,3870,3870,3870,3870,0
20230630,131300,1626643780,3870,3870,3870,3870,201
20230630,131200,1625865910,3860,3865,3865,3860,402
20230630,131100,1624312190,3865,3860,3865,3860,1010
20230630,131000,1620413540,3860,3860,3860,3860,1232
20230630,130900,1615658020,3855,3855,3855,3855,906
20230630,130800,1612165390,3855,3850,3855,3850,33
20230630,130700,1612038335,3855,3855,3855,3855,1825
20230630,130600,1605002960,3855,3855,3855,3855,12
20230630,130500,1604956700,3840,3840,3840,3840,0
20230630,130400,1604956700,3840,3840,3840,3840,0
20230630,130300,1604956700,3840,3840,3840,3840,179
20230630,130200,1604269340,3840,3840,3840,3840,23
20230630,130100,1604181020,3840,3845,3845,3840,2022
20230630,130000,1596415785,3845,3845,3845,3845,856
20230630,125900,1593124465,3845,3845,3845,3845,48
20230630,125800,1592939905,3845,3845,3845,3845,594
20230630,125700,1590655975,3845,3845,3845,3845,570
20230630,125600,1588464325,3850,3850,3850,3850,311
20230630,125500,1587266975,3855,3855,3855,3855,0
20230630,125400,1587266975,3855,3850,3855,3850,20
20230630,125300,1587189900,3850,3855,3855,3850,1281
20230630,125200,1582257010,3855,3855,3855,3855,87
20230630,125100,1581921625,3855,3865,3865,3855,4
20230630,125000,1581906195,3855,3865,3865,3855,241
20230630,124900,1580977130,3855,3855,3855,3855,0
20230630,124800,1580977130,3855,3855,3855,3855,1
20230630,124700,1580973275,3855,3855,3855,3855,559
20230630,124600,1578818330,3870,3870,3870,3870,0
20230630,124500,1578818330,3870,3870,3870,3870,0
20230630,124400,1578818330,3870,3870,3870,3870,0
20230630,124300,1578818330,3870,3870,3870,3870,0
20230630,124200,1578818330,3870,3870,3870,3855,15
20230630,124100,1578760355,3870,3865,3870,3865,1269
20230630,124000,1573851390,3865,3865,3865,3865,0
20230630,123900,1573851390,3865,3855,3865,3855,501
20230630,123800,1571920025,3865,3865,3865,3865,1
20230630,123700,1571916160,3870,3870,3870,3870,0
20230630,123600,1571916160,3870,3870,3870,3870,500
20230630,123500,1569981160,3870,3870,3870,3870,0
20230630,123400,1569981160,3870,3870,3870,3870,0
20230630,123300,1569981160,3870,3870,3870,3850,809
20230630,123200,1566866105,3860,3860,3860,3860,69
20230630,123100,1566599765,3860,3860,3860,3860,1
20230630,123000,1566595905,3865,3865,3865,3865,0
20230630,122900,1566595905,3865,3870,3870,3865,15
20230630,122800,1566537905,3870,3870,3870,3870,58
20230630,122700,1566313445,3870,3870,3870,3870,3
20230630,122600,1566301835,3865,3855,3865,3855,165
20230630,122500,1565664250,3850,3850,3850,3850,1994
20230630,122400,1557987350,3850,3855,3855,3850,1524
20230630,122300,1552112665,3865,3865,3865,3865,0
20230630,122200,1552112665,3865,3865,3865,3865,0
20230630,122100,1552112665,3865,3860,3865,3855,28
20230630,122000,1552004655,3865,3870,3870,3860,309
20230630,121900,1550810385,3860,3870,3870,3860,53
20230630,121800,1550605780,3865,3860,3870,3855,103
20230630,121700,1550208525,3860,3860,3860,3860,0
20230630,121600,1550208525,3860,3870,3870,3860,27
20230630,121500,1550104285,3870,3870,3870,3870,2
20230630,121400,1550096545,3870,3870,3870,3870,31
20230630,121300,1549976575,3860,3860,3870,3860,129
20230630,121200,1549478325,3860,3860,3860,3860,74
20230630,121100,1549192685,3860,3860,3860,3860,4
20230630,121000,1549177245,3855,3860,3865,3855,2684
20230630,120900,1538826985,3865,3860,3865,3860,2919
20230630,120800,1527559255,3860,3870,3870,3860,118
20230630,120700,1527103115,3865,3870,3870,3865,2006
20230630,120600,1519348575,3865,3870,3870,3865,521
20230630,120500,1517334905,3870,3870,3870,3870,0
20230630,120400,1517334905,3870,3870,3870,3870,5
20230630,120300,1517315555,3870,3870,3870,3870,1
20230630,120200,1517311685,3870,3870,3870,3865,989
20230630,120100,1513489175,3875,3875,3875,3875,11
20230630,120000,1513446550,3875,3875,3875,3875,1
20230630,115900,1513442675,3870,3870,3870,3870,100
20230630,115800,1513055675,3870,3870,3870,3870,0
20230630,115700,1513055675,3870,3870,3870,3870,241
20230630,115600,1512123005,3870,3870,3870,3870,101
20230630,115500,1511732135,3865,3870,3870,3865,701
20230630,115400,1509022765,3870,3870,3870,3870,11
20230630,115300,1508980195,3870,3870,3870,3870,20
20230630,115200,1508902795,3870,3870,3870,3870,21
20230630,115100,1508821525,3875,3875,3875,3875,2
20230630,115000,1508813775,3865,3865,3865,3865,300
20230630,114900,1507654275,3865,3865,3865,3865,239
20230630,114800,1506730540,3865,3865,3865,3865,1000
20230630,114700,1502865540,3860,3865,3865,3860,2901
20230630,114600,1491654680,3865,3865,3865,3865,450
20230630,114500,1489915430,3865,3865,3865,3865,360
20230630,114400,1488524030,3880,3880,3880,3880,1
20230630,114300,1488520150,3870,3870,3870,3870,427
20230630,114200,1486867660,3865,3870,3870,3865,581
20230630,114100,1484621180,3870,3870,3870,3870,119
20230630,114000,1484160650,3870,3870,3870,3870,376
20230630,113900,1482705530,3870,3870,3870,3870,0
20230630,113800,1482705530,3870,3870,3870,3870,0
20230630,113700,1482705530,3870,3880,3880,3870,2365
20230630,113600,1473543265,3885,3885,3885,3880,103
20230630,113500,1473143360,3885,3880,3885,3880,633
20230630,113400,1470686355,3880,3885,3885,3875,488
20230630,113300,1468793300,3880,3880,3880,3880,321
20230630,113200,1467547820,3880,3880,3880,3880,0
20230630,113100,1467547820,3880,3880,3880,3880,250
20230630,113000,1466577820,3880,3875,3880,3875,2073
20230630,112900,1458544450,3875,3875,3875,3875,1600
20230630,112800,1452344450,3880,3875,3880,3875,1044
20230630,112700,1448298945,3880,3880,3880,3880,0
20230630,112600,1448298945,3880,3880,3880,3880,1000
20230630,112500,1444418945,3880,3880,3880,3875,951
20230630,112400,1440730805,3880,3885,3885,3880,512
20230630,112300,1438743195,3885,3880,3885,3875,272
20230630,112200,1437688860,3885,3880,3885,3880,1011
20230630,112100,1433766125,3880,3880,3880,3880,300
20230630,112000,1432602125,3880,3880,3885,3880,1200
20230630,111900,1427945325,3880,3880,3880,3880,2814
20230630,111800,1417027005,3880,3880,3880,3880,110
20230630,111700,1416600205,3880,3875,3880,3875,702
20230630,111600,1413877945,3880,3885,3885,3880,735
20230630,111500,1411025640,3890,3885,3890,3880,108
20230630,111400,1410606065,3880,3880,3885,3880,1106
20230630,111300,1406314280,3885,3890,3890,3885,601
20230630,111200,1403978840,3890,3895,3895,3890,567
20230630,111100,1401772960,3895,3900,3900,3895,1569
20230630,111000,1395655665,3905,3910,3915,3905,379
20230630,110900,1394174715,3910,3910,3915,3910,61
20230630,110800,1393936155,3915,3915,3915,3910,28
20230630,110700,1393826595,3915,3915,3915,3915,71
20230630,110600,1393548630,3915,3915,3915,3915,1
20230630,110500,1393544715,3915,3915,3915,3915,0
20230630,110400,1393544715,3915,3905,3915,3905,282
20230630,110300,1392440885,3905,3915,3915,3905,705
20230630,110200,1389684110,3915,3915,3915,3915,2116
20230630,110100,1381399970,3915,3910,3915,3905,558
20230630,110000,1379218730,3910,3910,3910,3910,36
20230630,105900,1379077970,3910,3905,3910,3905,418
20230630,105800,1377444660,3905,3905,3905,3905,1568
20230630,105700,1371321620,3905,3905,3905,3905,54
20230630,105600,1371110750,3910,3900,3910,3895,681
20230630,105500,1368457335,3900,3900,3900,3900,1000
20230630,105400,1364557335,3905,3905,3905,3905,1120
20230630,105300,1360183735,3905,3915,3915,3905,847
20230630,105200,1356874475,3915,3920,3920,3915,1695
20230630,105100,1350234800,3920,3925,3925,3920,1625
20230630,105000,1343860300,3925,3915,3925,3915,3314
20230630,104900,1330861070,3915,3915,3915,3910,1317
20230630,104800,1325705020,3915,3915,3920,3910,157
20230630,104700,1325090225,3915,3920,3920,3915,770
20230630,104600,1322072275,3920,3910,3920,3910,3555
20230630,104500,1308152040,3910,3920,3920,3910,1225
20230630,104400,1303355740,3925,3915,3925,3910,7943
20230630,104300,1272220805,3910,3910,3915,3910,3977
20230630,104200,1256669545,3905,3895,3910,3895,3162
20230630,104100,1244319135,3900,3890,3900,3890,1220
20230630,104000,1239564835,3885,3890,3890,3885,57
20230630,103900,1239343365,3890,3890,3890,3890,110
20230630,103800,1238915465,3900,3885,3905,3880,6892
20230630,103700,1212063415,3885,3885,3885,3885,0
20230630,103600,1212063415,3885,3885,3890,3885,3649
20230630,103500,1197883050,3885,3885,3885,3885,1004
20230630,103400,1193982510,3850,3885,3885,3850,3807
20230630,103300,1179249400,3890,3885,3890,3885,1455
20230630,103200,1173591290,3885,3870,3885,3870,11363
20230630,103100,1129542855,3865,3860,3865,3855,1036
20230630,103000,1125540475,3865,3860,3865,3860,432
20230630,102900,1123871795,3860,3855,3860,3855,270
20230630,102800,1122830860,3850,3845,3850,3835,5184
20230630,102700,1102898230,3845,3845,3845,3845,94
20230630,102600,1102536800,3845,3845,3845,3845,1308
20230630,102500,1097507540,3860,3860,3860,3860,0
20230630,102400,1097507540,3860,3865,3865,3800,14003
20230630,102300,1044049615,3865,3865,3865,3850,502
20230630,102200,1042116885,3870,3870,3870,3870,1
20230630,102100,1042113015,3870,3870,3870,3845,1609
20230630,102000,1035901185,3870,3870,3870,3870,20
20230630,101900,1035823785,3870,3870,3870,3870,9
20230630,101800,1035788955,3865,3865,3865,3865,92
20230630,101700,1035433375,3860,3865,3865,3860,2158
20230630,101600,1027094995,3865,3840,3865,3835,854
20230630,101500,1023815620,3840,3865,3865,3840,101
20230630,101400,1023425280,3865,3865,3865,3840,781
20230630,101300,1020421695,3865,3870,3870,3860,1002
20230630,101200,1016545360,3870,3870,3870,3865,1012
20230630,101100,1012631405,3870,3870,3870,3870,508
20230630,101000,1010665445,3870,3850,3870,3850,10010
20230630,100900,971997020,3850,3835,3850,3835,7233
20230630,100800,944184085,3840,3845,3845,3840,227
20230630,100700,943312020,3845,3845,3850,3845,267
20230630,100600,942285400,3845,3845,3845,3845,192
20230630,100500,941547160,3850,3850,3850,3850,128
20230630,100400,941054360,3850,3840,3850,3840,559
20230630,100300,938907790,3840,3835,3840,3835,1919
20230630,100200,931541460,3835,3830,3835,3830,228
20230630,100100,930668060,3830,3830,3830,3830,1855
20230630,100000,923563410,3830,3830,3830,3830,0
20230630,095900,923563410,3830,3830,3830,3830,25
20230630,095800,923467660,3830,3840,3840,3830,101
20230630,095700,923079830,3840,3830,3840,3830,754
20230630,095600,920187010,3840,3830,3840,3830,991
20230630,095500,916384090,3830,3840,3840,3830,662
20230630,095400,913847305,3830,3835,3835,3820,2958
20230630,095300,902543255,3830,3840,3840,3830,1006
20230630,095200,898689225,3840,3845,3845,3835,1154
20230630,095100,894260140,3845,3850,3850,3845,2379
20230630,095000,885110045,3850,3850,3850,3850,467
20230630,094900,883312095,3845,3850,3850,3845,4021
20230630,094800,867844480,3865,3855,3870,3855,1531
20230630,094700,861929540,3850,3845,3850,3845,9132
20230630,094600,826815125,3845,3835,3845,3835,1469
20230630,094500,821172280,3840,3830,3840,3830,1911
20230630,094400,813843565,3835,3835,3835,3815,1563
20230630,094300,807855510,3835,3835,3835,3815,2854
20230630,094200,796937205,3840,3850,3850,3840,2186
20230630,094100,788527605,3865,3870,3870,3850,10217
20230630,094000,749154260,3855,3855,3880,3850,14299
20230630,093900,693732060,3850,3840,3850,3830,4847
20230630,093800,675109915,3840,3825,3840,3815,5464
20230630,093700,654206580,3825,3820,3825,3820,8344
20230630,093600,622302320,3820,3820,3820,3815,7163
20230630,093500,594942110,3815,3810,3820,3800,14971
20230630,093400,537873905,3810,3795,3810,3795,14870
20230630,093300,481366990,3795,3790,3795,3790,495
20230630,093200,479489210,3790,3795,3800,3790,1983
20230630,093100,471966230,3795,3805,3805,3790,1509
20230630,093000,466240330,3805,3805,3805,3805,1
20230630,092900,466236525,3805,3805,3805,3800,1258
20230630,092800,461449860,3805,3800,3805,3795,1645
20230630,092700,455197735,3800,3800,3805,3800,1082
20230630,092600,451084635,3800,3800,3805,3795,4400
20230630,092500,434364635,3805,3795,3810,3795,1624
20230630,092400,428179350,3810,3790,3810,3790,636
20230630,092300,425762665,3795,3775,3795,3770,4605
20230630,092200,408376380,3780,3780,3795,3780,3725
20230630,092100,394294560,3785,3800,3800,3785,3071
20230630,092000,382658250,3805,3805,3810,3805,1056
20230630,091900,378636655,3810,3775,3815,3775,4895
20230630,091800,360077345,3750,3815,3815,3745,6849
20230630,091700,334293455,3820,3755,3830,3755,7076
20230630,091600,307560380,3750,3750,3755,3740,9952
20230630,091500,270330060,3750,3775,3775,3750,11960
20230630,091400,225319325,3785,3780,3785,3775,2455
20230630,091300,216037160,3785,3785,3785,3770,6606
20230630,091200,191075545,3785,3790,3810,3785,958
20230630,091100,187446585,3785,3790,3790,3785,1467
20230630,091000,181887095,3790,3790,3800,3790,2006
20230630,090900,174284345,3790,3780,3800,3780,2473
20230630,090800,164926165,3785,3800,3800,3785,1561
20230630,090700,159010350,3800,3800,3810,3800,6753
20230630,090600,133327270,3810,3815,3815,3790,2033
20230630,090500,125605725,3790,3790,3830,3790,3059
20230630,090400,113993265,3785,3810,3810,3785,2158
20230630,090300,105793195,3805,3835,3840,3805,6245
20230630,090200,81947115,3835,3835,3840,3805,4144
20230630,090100,66100525,3835,3880,3880,3820,11172
20230630,090000,23187425,3880,3870,3880,3855,5995