KissMeData/363260/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,204300,3051421802,981,981,981,981,84897
20230630,204200,3051421802,981,981,981,981,0
20230630,204100,3051421802,981,981,981,981,0
20230630,204000,3051421802,981,981,981,981,0
20230630,203900,3051421802,981,981,981,981,0
20230630,203800,3051421802,981,981,981,981,0
20230630,203700,3051421802,981,981,981,981,0
20230630,203600,3051421802,981,981,981,981,0
20230630,203500,3051421802,981,981,981,981,0
20230630,203400,3051421802,981,981,981,981,0
20230630,203300,3051421802,981,981,981,981,0
20230630,203200,3051421802,981,981,981,981,0
20230630,203100,3051421802,981,981,981,981,0
20230630,203000,3051421802,981,981,981,981,0
20230630,202900,3051421802,981,981,981,981,0
20230630,202800,3051421802,981,981,981,981,0
20230630,202700,3051421802,981,981,981,981,0
20230630,202600,3051421802,981,981,981,981,0
20230630,202500,3051421802,981,981,981,981,0
20230630,202400,3051421802,981,981,981,981,0
20230630,202300,3051421802,981,981,981,981,0
20230630,202200,3051421802,981,981,981,981,0
20230630,202100,3051421802,981,981,981,981,0
20230630,202000,3051421802,981,981,981,981,0
20230630,201900,3051421802,981,981,981,981,0
20230630,201800,3051421802,981,981,981,981,0
20230630,201700,3051421802,981,981,981,981,0
20230630,201600,3051421802,981,981,981,981,0
20230630,201500,3051421802,981,981,981,981,0
20230630,201400,3051421802,981,981,981,981,0
20230630,201300,3051421802,981,981,981,981,84897
20230630,201200,3051421802,981,981,981,981,0
20230630,201100,3051421802,981,981,981,981,0
20230630,201000,3051421802,981,981,981,981,0
20230630,200900,3051421802,981,981,981,981,0
20230630,200800,3051421802,981,981,981,981,0
20230630,200700,3051421802,981,981,981,981,0
20230630,200600,3051421802,981,981,981,981,0
20230630,200500,3051421802,981,981,981,981,0
20230630,200400,3051421802,981,981,981,981,0
20230630,200300,3051421802,981,981,981,981,0
20230630,200200,3051421802,981,981,981,981,0
20230630,200100,3051421802,981,981,981,981,0
20230630,200000,3051421802,981,981,981,981,0
20230630,195900,3051421802,981,981,981,981,0
20230630,195800,3051421802,981,981,981,981,0
20230630,195700,3051421802,981,981,981,981,0
20230630,195600,3051421802,981,981,981,981,0
20230630,195500,3051421802,981,981,981,981,0
20230630,195400,3051421802,981,981,981,981,0
20230630,195300,3051421802,981,981,981,981,0
20230630,195200,3051421802,981,981,981,981,0
20230630,195100,3051421802,981,981,981,981,0
20230630,195000,3051421802,981,981,981,981,0
20230630,194900,3051421802,981,981,981,981,0
20230630,194800,3051421802,981,981,981,981,0
20230630,194700,3051421802,981,981,981,981,0
20230630,194600,3051421802,981,981,981,981,0
20230630,194500,3051421802,981,981,981,981,0
20230630,194400,3051421802,981,981,981,981,0
20230630,194300,3051421802,981,981,981,981,84897
20230630,194200,3051421802,981,981,981,981,0
20230630,194100,3051421802,981,981,981,981,0
20230630,194000,3051421802,981,981,981,981,0
20230630,193900,3051421802,981,981,981,981,0
20230630,193800,3051421802,981,981,981,981,0
20230630,193700,3051421802,981,981,981,981,0
20230630,193600,3051421802,981,981,981,981,0
20230630,193500,3051421802,981,981,981,981,0
20230630,193400,3051421802,981,981,981,981,0
20230630,193300,3051421802,981,981,981,981,0
20230630,193200,3051421802,981,981,981,981,0
20230630,193100,3051421802,981,981,981,981,0
20230630,193000,3051421802,981,981,981,981,0
20230630,192900,3051421802,981,981,981,981,0
20230630,192800,3051421802,981,981,981,981,0
20230630,192700,3051421802,981,981,981,981,0
20230630,192600,3051421802,981,981,981,981,0
20230630,192500,3051421802,981,981,981,981,0
20230630,192400,3051421802,981,981,981,981,0
20230630,192300,3051421802,981,981,981,981,0
20230630,192200,3051421802,981,981,981,981,0
20230630,192100,3051421802,981,981,981,981,0
20230630,192000,3051421802,981,981,981,981,0
20230630,191900,3051421802,981,981,981,981,0
20230630,191800,3051421802,981,981,981,981,0
20230630,191700,3051421802,981,981,981,981,0
20230630,191600,3051421802,981,981,981,981,0
20230630,191500,3051421802,981,981,981,981,0
20230630,191400,3051421802,981,981,981,981,0
20230630,191300,3051421802,981,981,981,981,84897
20230630,191200,3051421802,981,981,981,981,0
20230630,191100,3051421802,981,981,981,981,0
20230630,191000,3051421802,981,981,981,981,0
20230630,190900,3051421802,981,981,981,981,0
20230630,190800,3051421802,981,981,981,981,0
20230630,190700,3051421802,981,981,981,981,0
20230630,190600,3051421802,981,981,981,981,0
20230630,190500,3051421802,981,981,981,981,0
20230630,190400,3051421802,981,981,981,981,0
20230630,190300,3051421802,981,981,981,981,0
20230630,190200,3051421802,981,981,981,981,0
20230630,190100,3051421802,981,981,981,981,0
20230630,190000,3051421802,981,981,981,981,0
20230630,185900,3051421802,981,981,981,981,0
20230630,185800,3051421802,981,981,981,981,0
20230630,185700,3051421802,981,981,981,981,0
20230630,185600,3051421802,981,981,981,981,0
20230630,185500,3051421802,981,981,981,981,0
20230630,185400,3051421802,981,981,981,981,0
20230630,185300,3051421802,981,981,981,981,0
20230630,185200,3051421802,981,981,981,981,0
20230630,185100,3051421802,981,981,981,981,0
20230630,185000,3051421802,981,981,981,981,0
20230630,184900,3051421802,981,981,981,981,0
20230630,184800,3051421802,981,981,981,981,0
20230630,184700,3051421802,981,981,981,981,0
20230630,184600,3051421802,981,981,981,981,0
20230630,184500,3051421802,981,981,981,981,0
20230630,184400,3051421802,981,981,981,981,0
20230630,184300,3051421802,981,981,981,981,84897
20230630,184200,3051421802,981,981,981,981,0
20230630,184100,3051421802,981,981,981,981,0
20230630,184000,3051421802,981,981,981,981,0
20230630,183900,3051421802,981,981,981,981,0
20230630,183800,3051421802,981,981,981,981,0
20230630,183700,3051421802,981,981,981,981,0
20230630,183600,3051421802,981,981,981,981,0
20230630,183500,3051421802,981,981,981,981,0
20230630,183400,3051421802,981,981,981,981,0
20230630,183300,3051421802,981,981,981,981,0
20230630,183200,3051421802,981,981,981,981,0
20230630,183100,3051421802,981,981,981,981,0
20230630,183000,3051421802,981,981,981,981,0
20230630,182900,3051421802,981,981,981,981,0
20230630,182800,3051421802,981,981,981,981,0
20230630,182700,3051421802,981,981,981,981,0
20230630,182600,3051421802,981,981,981,981,0
20230630,182500,3051421802,981,981,981,981,0
20230630,182400,3051421802,981,981,981,981,0
20230630,182300,3051421802,981,981,981,981,0
20230630,182200,3051421802,981,981,981,981,0
20230630,182100,3051421802,981,981,981,981,0
20230630,182000,3051421802,981,981,981,981,0
20230630,181900,3051421802,981,981,981,981,0
20230630,181800,3051421802,981,981,981,981,0
20230630,181700,3051421802,981,981,981,981,0
20230630,181600,3051421802,981,981,981,981,0
20230630,181500,3051421802,981,981,981,981,0
20230630,181400,3051421802,981,981,981,981,0
20230630,181300,3051421802,981,981,981,981,84897
20230630,181200,3051421802,981,981,981,981,0
20230630,181100,3051421802,981,981,981,981,0
20230630,181000,3051421802,981,981,981,981,0
20230630,180900,3051421802,981,981,981,981,0
20230630,180800,3051421802,981,981,981,981,0
20230630,180700,3051421802,981,981,981,981,0
20230630,180600,3051421802,981,981,981,981,0
20230630,180500,3051421802,981,981,981,981,0
20230630,180400,3051421802,981,981,981,981,0
20230630,180300,3051421802,981,981,981,981,0
20230630,180200,3051421802,981,981,981,981,0
20230630,180100,3051421802,981,981,981,981,0
20230630,180000,3051421802,981,981,981,981,0
20230630,175900,3051421802,981,981,981,981,0
20230630,175800,3051421802,981,981,981,981,0
20230630,175700,3051421802,981,981,981,981,0
20230630,175600,3051421802,981,981,981,981,0
20230630,175500,3051421802,981,981,981,981,0
20230630,175400,3051421802,981,981,981,981,0
20230630,175300,3051421802,981,981,981,981,0
20230630,175200,3051421802,981,981,981,981,0
20230630,175100,3051421802,981,981,981,981,0
20230630,175000,3051421802,981,981,981,981,0
20230630,174900,3051421802,981,981,981,981,0
20230630,174800,3051421802,981,981,981,981,0
20230630,174700,3051421802,981,981,981,981,0
20230630,174600,3051421802,981,981,981,981,0
20230630,174500,3051421802,981,981,981,981,0
20230630,174400,3051421802,981,981,981,981,0
20230630,174300,3051421802,981,981,981,981,84897
20230630,174200,3051421802,981,981,981,981,0
20230630,174100,3051421802,981,981,981,981,0
20230630,174000,3051421802,981,981,981,981,0
20230630,173900,3051421802,981,981,981,981,0
20230630,173800,3051421802,981,981,981,981,0
20230630,173700,3051421802,981,981,981,981,0
20230630,173600,3051421802,981,981,981,981,0
20230630,173500,3051421802,981,981,981,981,0
20230630,173400,3051421802,981,981,981,981,0
20230630,173300,3051421802,981,981,981,981,0
20230630,173200,3051421802,981,981,981,981,0
20230630,173100,3051421802,981,981,981,981,0
20230630,173000,3051421802,981,981,981,981,0
20230630,172900,3051421802,981,981,981,981,0
20230630,172800,3051421802,981,981,981,981,0
20230630,172700,3051421802,981,981,981,981,0
20230630,172600,3051421802,981,981,981,981,0
20230630,172500,3051421802,981,981,981,981,0
20230630,172400,3051421802,981,981,981,981,0
20230630,172300,3051421802,981,981,981,981,0
20230630,172200,3051421802,981,981,981,981,0
20230630,172100,3051421802,981,981,981,981,0
20230630,172000,3051421802,981,981,981,981,0
20230630,171900,3051421802,981,981,981,981,0
20230630,171800,3051421802,981,981,981,981,0
20230630,171700,3051421802,981,981,981,981,0
20230630,171600,3051421802,981,981,981,981,0
20230630,171500,3051421802,981,981,981,981,0
20230630,171400,3051421802,981,981,981,981,0
20230630,171300,3051421802,981,981,981,981,84897
20230630,171200,3051421802,981,981,981,981,0
20230630,171100,3051421802,981,981,981,981,0
20230630,171000,3051421802,981,981,981,981,0
20230630,170900,3051421802,981,981,981,981,0
20230630,170800,3051421802,981,981,981,981,0
20230630,170700,3051421802,981,981,981,981,0
20230630,170600,3051421802,981,981,981,981,0
20230630,170500,3051421802,981,981,981,981,0
20230630,170400,3051421802,981,981,981,981,0
20230630,170300,3051421802,981,981,981,981,0
20230630,170200,3051421802,981,981,981,981,0
20230630,170100,3051421802,981,981,981,981,0
20230630,170000,3051421802,981,981,981,981,0
20230630,165900,3051421802,981,981,981,981,0
20230630,165800,3051421802,981,981,981,981,0
20230630,165700,3051421802,981,981,981,981,0
20230630,165600,3051421802,981,981,981,981,0
20230630,165500,3051421802,981,981,981,981,0
20230630,165400,3051421802,981,981,981,981,0
20230630,165300,3051421802,981,981,981,981,0
20230630,165200,3051421802,981,981,981,981,0
20230630,165100,3051421802,981,981,981,981,0
20230630,165000,3051421802,981,981,981,981,0
20230630,164900,3051421802,981,981,981,981,0
20230630,164800,3051421802,981,981,981,981,0
20230630,164700,3051421802,981,981,981,981,0
20230630,164600,3051421802,981,981,981,981,0
20230630,164500,3051421802,981,981,981,981,0
20230630,164400,3051421802,981,981,981,981,0
20230630,164300,3051421802,981,981,981,981,84897
20230630,164200,3051421802,981,981,981,981,0
20230630,164100,3051421802,981,981,981,981,0
20230630,164000,3051421802,981,981,981,981,0
20230630,163900,3051421802,981,981,981,981,0
20230630,163800,3051421802,981,981,981,981,0
20230630,163700,3051421802,981,981,981,981,0
20230630,163600,3051421802,981,981,981,981,0
20230630,163500,3051421802,981,981,981,981,0
20230630,163400,3051421802,981,981,981,981,0
20230630,163300,3051421802,981,981,981,981,0
20230630,163200,3051421802,981,981,981,981,0
20230630,163100,3051421802,981,981,981,981,0
20230630,163000,3051421802,981,981,981,981,0
20230630,162900,3051421802,981,981,981,981,0
20230630,162800,3051421802,981,981,981,981,0
20230630,162700,3051421802,981,981,981,981,0
20230630,162600,3051421802,981,981,981,981,0
20230630,162500,3051421802,981,981,981,981,0
20230630,162400,3051421802,981,981,981,981,0
20230630,162300,3051421802,981,981,981,981,0
20230630,162200,3051421802,981,981,981,981,0
20230630,162100,3051421802,981,981,981,981,0
20230630,162000,3051421802,981,981,981,981,0
20230630,161900,3051421802,981,981,981,981,0
20230630,161800,3051421802,981,981,981,981,0
20230630,161700,3051421802,981,981,981,981,0
20230630,161600,3051421802,981,981,981,981,0
20230630,161500,3051421802,981,981,981,981,0
20230630,161400,3051421802,981,981,981,981,0
20230630,161300,3051421802,981,981,981,981,84897
20230630,161200,3051421802,981,981,981,981,0
20230630,161100,3051421802,981,981,981,981,0
20230630,161000,3051421802,981,981,981,981,0
20230630,160900,3051421802,981,981,981,981,0
20230630,160800,3051421802,981,981,981,981,0
20230630,160700,3051421802,981,981,981,981,0
20230630,160600,3051421802,981,981,981,981,0
20230630,160500,3051421802,981,981,981,981,0
20230630,160400,3051421802,981,981,981,981,0
20230630,160300,3051421802,981,981,981,981,0
20230630,160200,3051421802,981,981,981,981,0
20230630,160100,3051421802,981,981,981,981,0
20230630,160000,3051421802,981,981,981,981,0
20230630,155900,3051421802,981,981,981,981,0
20230630,155800,3051421802,981,981,981,981,0
20230630,155700,3051421802,981,981,981,981,0
20230630,155600,3051421802,981,981,981,981,0
20230630,155500,3051421802,981,981,981,981,0
20230630,155400,3051421802,981,981,981,981,0
20230630,155300,3051421802,981,981,981,981,0
20230630,155200,3051421802,981,981,981,981,0
20230630,155100,3051421802,981,981,981,981,0
20230630,155000,3051421802,981,981,981,981,0
20230630,154900,3051421802,981,981,981,981,0
20230630,154800,3051421802,981,981,981,981,0
20230630,154700,3051421802,981,981,981,981,0
20230630,154600,3051421802,981,981,981,981,0
20230630,154500,3051421802,981,981,981,981,0
20230630,154400,3051421802,981,981,981,981,0
20230630,154300,3051421802,981,981,981,981,84897
20230630,154200,3051421802,981,981,981,981,0
20230630,154100,3051421802,981,981,981,981,0
20230630,154000,3051421802,981,981,981,981,0
20230630,153900,3051421802,981,981,981,981,0
20230630,153800,3051421802,981,981,981,981,0
20230630,153700,3051421802,981,981,981,981,0
20230630,153600,3051421802,981,981,981,981,0
20230630,153500,3051421802,981,981,981,981,0
20230630,153400,3051421802,981,981,981,981,0
20230630,153300,3051421802,981,981,981,981,0
20230630,153200,3051421802,981,981,981,981,0
20230630,153100,3051421802,981,981,981,981,0
20230630,153000,3051421802,981,981,981,981,84897
20230630,152900,2968137845,990,990,990,990,0
20230630,152800,2968137845,990,990,990,990,0
20230630,152700,2968137845,990,990,990,990,0
20230630,152600,2968137845,990,990,990,990,0
20230630,152500,2968137845,990,990,990,990,0
20230630,152400,2968137845,990,990,990,990,0
20230630,152300,2968137845,990,990,990,990,0
20230630,152200,2968137845,990,990,990,990,0
20230630,152100,2968137845,990,990,990,990,0
20230630,152000,2968137845,990,990,990,990,0
20230630,151900,2968137845,990,992,992,990,21100
20230630,151800,2947243903,992,992,993,987,22774
20230630,151700,2924731578,992,993,993,987,2002
20230630,151600,2922750019,993,988,995,981,52555
20230630,151500,2871076365,995,995,995,987,10019
20230630,151400,2861173890,993,991,993,990,9965
20230630,151300,2851301349,991,992,992,991,2449
20230630,151200,2848874389,994,995,995,990,30100
20230630,151100,2819057882,995,994,995,991,7901
20230630,151000,2811207726,994,994,994,991,3474
20230630,150900,2807761896,994,994,994,994,2
20230630,150800,2807759908,991,996,996,991,372
20230630,150700,2807390695,996,995,996,995,85
20230630,150600,2807306119,996,997,997,996,107
20230630,150500,2807199444,997,994,997,990,3613
20230630,150400,2803609664,994,992,994,989,7665
20230630,150300,2796021384,994,992,994,992,1207
20230630,150200,2794822324,992,992,993,990,13160
20230630,150100,2781772257,986,986,994,984,10396
20230630,150000,2771516788,985,991,995,985,19257
20230630,145900,2752495843,990,993,996,990,8106
20230630,145800,2744454166,996,997,997,989,59603
20230630,145700,2685385096,997,998,998,995,1776
20230630,145600,2683617704,997,998,998,993,49188
20230630,145500,2634688083,998,1000,1000,997,7386
20230630,145400,2627319266,998,999,1002,998,9669
20230630,145300,2617654663,999,999,1000,999,4279
20230630,145200,2613379712,1002,1000,1002,999,3315
20230630,145100,2610065351,1000,1000,1000,1000,62
20230630,145000,2610003351,1000,1000,1002,1000,3446
20230630,144900,2606557337,1002,1002,1002,1002,1000
20230630,144800,2605555337,1002,1000,1003,999,8842
20230630,144700,2596707486,1000,1001,1001,1000,112
20230630,144600,2596595443,1000,1002,1002,1000,1223
20230630,144500,2595372400,1002,1003,1003,1002,1010
20230630,144400,2594359380,1003,999,1003,999,619
20230630,144300,2593740943,1003,1003,1003,1003,2010
20230630,144200,2591724913,1002,1003,1003,998,2466
20230630,144100,2589253403,1005,1005,1005,1005,0
20230630,144000,2589253403,1005,998,1005,998,2787
20230630,143900,2586471109,999,1001,1005,999,24477
20230630,143800,2561984319,1004,1001,1004,1000,583
20230630,143700,2561400739,1004,1005,1005,1000,376
20230630,143600,2561023850,1005,1003,1005,1000,4125
20230630,143500,2556890577,1003,1003,1003,1003,89
20230630,143400,2556801310,999,1000,1000,999,350
20230630,143300,2556451647,1003,1003,1003,1003,721
20230630,143200,2555728484,1004,1003,1004,1003,409
20230630,143100,2555317849,999,999,999,999,4155
20230630,143000,2551167004,999,999,999,999,26
20230630,142900,2551141030,1004,999,1004,998,1595
20230630,142800,2549547760,1004,1001,1004,1001,2324
20230630,142700,2547218387,1003,998,1005,998,1564
20230630,142600,2545657341,1005,1001,1005,997,5074
20230630,142500,2540588293,1007,1001,1007,1000,152
20230630,142400,2540435844,1007,1007,1007,1007,500
20230630,142300,2539932344,1008,1008,1008,1008,533
20230630,142200,2539395080,1008,1005,1010,996,16260
20230630,142100,2523113202,1010,1010,1010,1004,7214
20230630,142000,2515855922,1010,1008,1010,1008,1022
20230630,141900,2514825702,1010,1011,1011,1010,714
20230630,141800,2514104540,1011,1016,1016,1011,9
20230630,141700,2514095406,1016,1016,1016,1016,32
20230630,141600,2514062894,1016,1016,1016,1016,4
20230630,141500,2514058830,1018,1018,1018,1018,1
20230630,141400,2514057812,1019,1019,1019,1019,1
20230630,141300,2514056793,1020,1020,1020,1020,0
20230630,141200,2514056793,1020,1020,1020,1020,0
20230630,141100,2514056793,1020,1010,1020,1010,134
20230630,141000,2513920323,1022,1017,1022,1017,10006
20230630,140900,2503720022,1017,1011,1017,1011,101
20230630,140800,2503617905,1017,1017,1017,1017,16
20230630,140700,2503601633,1017,1016,1017,1016,279
20230630,140600,2503318168,1016,1010,1016,1009,922
20230630,140500,2502387827,1016,1010,1016,1010,2744
20230630,140400,2499616321,1010,1010,1010,1010,1362
20230630,140300,2498240701,1017,1015,1017,1015,141
20230630,140200,2498097574,1017,1016,1017,1015,3011
20230630,140100,2495040370,1017,1010,1017,1010,3838
20230630,140000,2491151267,1014,1014,1014,1014,77
20230630,135900,2491073189,1014,1014,1014,1009,176
20230630,135800,2490895505,1012,1012,1012,1009,4053
20230630,135700,2486799890,1009,1013,1014,1009,1220
20230630,135600,2485567330,1015,1015,1015,1015,300
20230630,135500,2485262830,1015,1012,1015,1012,5278
20230630,135400,2479921461,1008,1006,1012,1006,420
20230630,135300,2479497097,1012,1012,1012,1012,988
20230630,135200,2478497241,1012,1012,1012,1012,0
20230630,135100,2478497241,1012,1012,1012,1012,0
20230630,135000,2478497241,1012,1012,1012,1012,0
20230630,134900,2478497241,1012,1011,1012,1011,608
20230630,134800,2477882552,1011,1011,1011,1011,20
20230630,134700,2477862332,1011,1011,1011,1011,134
20230630,134600,2477726858,1005,1005,1005,1005,3901
20230630,134500,2473806353,1011,1011,1011,1005,160
20230630,134400,2473645193,1011,1011,1011,1011,0
20230630,134300,2473645193,1011,1010,1011,1010,3030
20230630,134200,2470584863,1012,1010,1012,1010,2102
20230630,134100,2468461823,1010,1008,1010,1004,1401
20230630,134000,2467053653,1005,1006,1006,1005,32778
20230630,133900,2434079185,1006,1005,1006,1005,4560
20230630,133800,2429496380,1004,1004,1004,1004,1
20230630,133700,2429495376,1004,1004,1004,1004,200
20230630,133600,2429294576,1005,1004,1005,1004,22
20230630,133500,2429272472,1004,1004,1005,1004,5824
20230630,133400,2423419610,1004,1004,1004,1004,2000
20230630,133300,2421411610,1004,1002,1004,1002,2222
20230630,133200,2419185142,1004,1003,1004,1003,2157
20230630,133100,2417021665,1005,1004,1005,1004,1763
20230630,133000,2415251603,1005,1003,1005,1003,6225
20230630,132900,2408995882,1005,1004,1005,1004,300
20230630,132800,2408694482,1004,1003,1004,1003,1066
20230630,132700,2407624476,1003,1003,1003,1003,2174
20230630,132600,2405443954,1003,1001,1003,1001,11
20230630,132500,2405432923,1002,1001,1002,1000,4096
20230630,132400,2401330556,1000,1000,1000,1000,2591
20230630,132300,2398739556,1000,1000,1000,1000,0
20230630,132200,2398739556,1000,999,1000,999,1500
20230630,132100,2397240568,1000,1000,1000,1000,500
20230630,132000,2396740568,998,997,1000,996,3366
20230630,131900,2393382694,996,997,997,996,5125
20230630,131800,2388273413,997,998,998,997,3994
20230630,131700,2384291326,997,999,1000,997,7051
20230630,131600,2377259357,1000,1000,1000,999,62
20230630,131500,2377197358,1000,999,1000,999,338
20230630,131400,2376859682,1000,998,1000,998,1002
20230630,131300,2375859682,998,1000,1000,998,51
20230630,131200,2375808684,1000,1000,1000,998,717
20230630,131100,2375092548,1000,1000,1000,997,15084
20230630,131000,2360029867,1000,1000,1000,1000,3048
20230630,130900,2356981867,1000,1000,1000,1000,103
20230630,130800,2356878867,1000,1001,1001,999,549
20230630,130700,2356329774,1002,1001,1002,1001,13
20230630,130600,2356316751,1002,1001,1002,999,207
20230630,130500,2356109500,1002,999,1002,999,108
20230630,130400,2356001544,999,1000,1002,999,2793
20230630,130300,2353208158,1003,1001,1003,1001,396
20230630,130200,2352811502,1000,1000,1000,1000,533
20230630,130100,2352278502,1000,1000,1003,999,7156
20230630,130000,2345127431,1000,1001,1004,1000,20897
20230630,125900,2324219353,1002,1002,1002,1002,198
20230630,125800,2324020957,1004,1004,1004,1002,5031
20230630,125700,2318978833,1002,1002,1004,1002,801
20230630,125600,2318176211,1004,1002,1004,1002,2
20230630,125500,2318174205,1005,1005,1005,1005,2
20230630,125400,2318172195,1005,1003,1005,1002,1071
20230630,125300,2317098417,1005,1002,1005,1002,611
20230630,125200,2316486062,1003,1003,1005,1003,1899
20230630,125100,2314581203,1005,1005,1005,1005,0
20230630,125000,2314581203,1005,1005,1005,1005,0
20230630,124900,2314581203,1005,1003,1005,1003,555
20230630,124800,2314024508,1005,1003,1005,1002,1088
20230630,124700,2312933088,1003,1003,1005,1003,1670
20230630,124600,2311258048,1003,1005,1005,1003,531
20230630,124500,2310725411,1005,1005,1005,1005,1
20230630,124400,2310724406,1005,1003,1005,1003,18
20230630,124300,2310706322,1005,1002,1005,1002,466
20230630,124200,2310238721,1005,1002,1005,1002,3632
20230630,124100,2306599451,1005,1005,1005,1002,2457
20230630,124000,2304137346,1005,1005,1005,1005,1
20230630,123900,2304136341,1005,1003,1005,1003,3976
20230630,123800,2300148411,1004,1004,1004,1004,1
20230630,123700,2300147407,1003,1003,1004,1003,754
20230630,123600,2299391141,1004,1005,1005,1004,1778
20230630,123500,2297606027,1004,1004,1005,1004,1091
20230630,123400,2296510659,1004,1004,1004,1004,200
20230630,123300,2296309859,1004,1004,1004,1004,921
20230630,123200,2295385175,1004,1004,1004,1004,1206
20230630,123100,2294174351,1006,1005,1006,1005,44
20230630,123000,2294130130,1006,1006,1006,1006,0
20230630,122900,2294130130,1006,1003,1006,1003,2771
20230630,122800,2291350709,1006,1004,1006,1004,128
20230630,122700,2291222181,1006,1006,1006,1004,26
20230630,122600,2291196027,1006,1006,1006,1005,276
20230630,122500,2290918375,1006,1006,1006,1006,777
20230630,122400,2290136713,1006,1004,1006,1003,1174
20230630,122300,2288956716,1004,1006,1007,1004,3586
20230630,122200,2285355241,1007,1007,1007,1007,142
20230630,122100,2285212247,1003,1005,1007,1002,3092
20230630,122000,2282103432,1007,1007,1007,1007,231
20230630,121900,2281870815,1007,1005,1007,1005,5642
20230630,121800,2276200505,1002,1003,1003,1002,1780
20230630,121700,2274415171,1003,1005,1005,1002,655
20230630,121600,2273758601,1005,1001,1005,1001,9661
20230630,121500,2264064380,1004,1008,1008,1001,11651
20230630,121400,2252384838,1006,1009,1009,1006,2311
20230630,121300,2250059942,1009,1007,1009,1006,6205
20230630,121200,2243813276,1009,1009,1009,1007,11915
20230630,121100,2231810082,1008,1014,1014,1008,1304
20230630,121000,2230494596,1014,1014,1014,1014,1
20230630,120900,2230493582,1015,1011,1015,1009,5163
20230630,120800,2225279834,1011,1016,1016,1011,11
20230630,120700,2225268708,1011,1016,1016,1011,722
20230630,120600,2224535206,1016,1016,1016,1016,30
20230630,120500,2224504726,1016,1013,1016,1011,2102
20230630,120400,2222378874,1016,1012,1016,1012,42
20230630,120300,2222336210,1016,1015,1016,1015,40
20230630,120200,2222295590,1017,1017,1017,1017,0
20230630,120100,2222295590,1017,1017,1017,1012,9
20230630,120000,2222286447,1017,1017,1017,1017,1
20230630,115900,2222285430,1017,1012,1017,1011,2002
20230630,115800,2220257171,1013,1013,1013,1010,1513
20230630,115700,2218727353,1013,1013,1013,1011,1168
20230630,115600,2217545030,1013,1012,1013,1012,3978
20230630,115500,2213516274,1012,1011,1012,1011,5767
20230630,115400,2207685783,1011,1011,1011,1011,1804
20230630,115300,2205861939,1011,1012,1012,1011,3485
20230630,115200,2202338067,1013,1013,1013,1013,0
20230630,115100,2202338067,1013,1013,1013,1013,1039
20230630,115000,2201285560,1012,1012,1013,1012,1513
20230630,114900,2199754391,1013,1014,1014,1012,3
20230630,114800,2199751352,1014,1013,1014,1013,1128
20230630,114700,2198608687,1013,1013,1013,1013,0
20230630,114600,2198608687,1013,1013,1013,1012,1133
20230630,114500,2197460960,1013,1014,1014,1013,165
20230630,114400,2197293768,1014,1014,1014,1014,46
20230630,114300,2197247124,1014,1014,1014,1014,238
20230630,114200,2197005792,1014,1015,1015,1012,2209
20230630,114100,2194770232,1015,1015,1015,1012,1364
20230630,114000,2193389397,1013,1016,1016,1013,97
20230630,113900,2193290986,1016,1016,1016,1013,312
20230630,113800,2192974600,1013,1015,1016,1012,336
20230630,113700,2192633783,1016,1016,1016,1011,3921
20230630,113600,2188664982,1017,1013,1017,1013,1002
20230630,113500,2187649948,1013,1017,1017,1013,549
20230630,113400,2187093203,1013,1014,1017,1013,499
20230630,113300,2186587576,1018,1017,1018,1013,3635
20230630,113200,2182902077,1014,1018,1018,1014,539
20230630,113100,2182355404,1018,1014,1018,1013,323
20230630,113000,2182027904,1014,1019,1019,1014,88
20230630,112900,2181938247,1012,1012,1023,1011,8261
20230630,112800,2173570474,1013,1015,1015,1012,2067
20230630,112700,2171477359,1015,1015,1015,1015,463
20230630,112600,2171007414,1015,1015,1015,1014,1229
20230630,112500,2169761173,1015,1015,1015,1015,110
20230630,112400,2169649523,1015,1014,1015,1014,2529
20230630,112300,2167083517,1014,1019,1019,1014,1000
20230630,112200,2166069507,1020,1015,1020,1013,2734
20230630,112100,2163297846,1016,1018,1019,1016,4848
20230630,112000,2158370734,1019,1017,1019,1013,3968
20230630,111900,2154338854,1017,1022,1022,1017,22934
20230630,111800,2130956105,1022,1022,1027,1021,6312
20230630,111700,2124507534,1022,1026,1030,1022,21026
20230630,111600,2102978554,1025,1026,1030,1025,4540
20230630,111500,2098319909,1031,1030,1031,1030,500
20230630,111400,2097804410,1031,1026,1031,1025,5885
20230630,111300,2091765716,1031,1031,1031,1027,12958
20230630,111200,2078438892,1032,1032,1032,1029,9925
20230630,111100,2068222743,1032,1030,1032,1027,6027
20230630,111000,2062026771,1030,1033,1033,1030,1126
20230630,110900,2060866623,1033,1030,1033,1028,5675
20230630,110800,2055026833,1028,1030,1030,1028,3356
20230630,110700,2051575928,1029,1031,1034,1027,14773
20230630,110600,2036372243,1031,1033,1035,1031,14580
20230630,110500,2021325203,1033,1032,1037,1030,6472
20230630,110400,2014641977,1033,1031,1034,1026,10906
20230630,110300,2003427507,1031,1029,1031,1027,4783
20230630,110200,1998508990,1029,1036,1037,1028,13504
20230630,110100,1984590282,1036,1034,1040,1030,23850
20230630,110000,1959927991,1032,1030,1054,1029,109333
20230630,105900,1846365994,1030,1027,1032,1021,34461
20230630,105800,1811018651,1027,1027,1034,1025,70145
20230630,105700,1738768343,1030,1038,1051,1021,155254
20230630,105600,1578040411,1042,1013,1060,1013,271028
20230630,105500,1295774299,1013,1002,1013,1001,29977
20230630,105400,1265630105,1004,1002,1004,1002,90
20230630,105300,1265539821,1004,1004,1004,1004,58
20230630,105200,1265481589,1004,1004,1004,1004,996
20230630,105100,1264481605,1004,1004,1004,1004,0
20230630,105000,1264481605,1004,1004,1004,1004,2
20230630,104900,1264479597,1002,1004,1004,1002,182
20230630,104800,1264297229,1004,1003,1004,1003,2358
20230630,104700,1261931212,1003,1003,1003,1002,112
20230630,104600,1261818877,1003,1003,1003,1003,30
20230630,104500,1261788787,1003,1003,1003,1003,110
20230630,104400,1261678457,1003,1003,1003,1003,135
20230630,104300,1261543052,1002,1002,1002,1002,8
20230630,104200,1261535036,1002,1002,1002,1002,1
20230630,104100,1261534034,1003,1003,1003,1003,1
20230630,104000,1261533031,1004,999,1004,999,5358
20230630,103900,1256173969,1000,1000,1000,1000,2
20230630,103800,1256171969,1000,1001,1001,1000,4271
20230630,103700,1251900899,1001,1001,1001,1001,380
20230630,103600,1251520519,1001,1000,1001,1000,6
20230630,103500,1251514517,1000,1001,1001,1000,2638
20230630,103400,1248876192,1001,1001,1001,1001,2858
20230630,103300,1246015334,1001,1002,1002,1001,1000
20230630,103200,1245014144,1002,1005,1005,1002,1913
20230630,103100,1243095525,1005,1005,1005,1005,20
20230630,103000,1243075425,1005,1005,1005,1005,3
20230630,102900,1243072410,1005,1005,1005,1004,4508
20230630,102800,1238543435,1005,1006,1006,1005,1423
20230630,102700,1237113220,1006,1005,1006,1005,1027
20230630,102600,1236081078,1006,1006,1006,1006,1
20230630,102500,1236080072,1006,1006,1006,1006,1054
20230630,102400,1235019748,1005,1006,1006,1005,350
20230630,102300,1234667952,1007,1005,1007,1005,714
20230630,102200,1233950204,1007,1007,1007,1007,1522
20230630,102100,1232417550,1007,1005,1007,1005,1923
20230630,102000,1230484933,1007,1006,1007,1005,72
20230630,101900,1230412458,1007,1007,1007,1007,662
20230630,101800,1229745824,1007,1007,1007,1007,1429
20230630,101700,1228306821,1007,1005,1007,1005,1502
20230630,101600,1226796709,1007,1004,1007,1002,1765
20230630,101500,1225023713,1002,1003,1006,1002,203
20230630,101400,1224820107,1005,1005,1006,1005,11
20230630,101300,1224809043,1007,1007,1007,1007,200
20230630,101200,1224607643,1007,1000,1007,1000,40002
20230630,101100,1184413550,1001,999,1001,995,17026
20230630,101000,1167465081,1005,999,1006,999,325
20230630,100900,1167138589,1006,1003,1007,995,23538
20230630,100800,1143571048,1006,1002,1006,1001,2598
20230630,100700,1140969074,1003,1003,1003,1003,99
20230630,100600,1140869777,1006,1007,1007,1003,3206
20230630,100500,1137654137,1003,1003,1007,1003,4060
20230630,100400,1133574447,1007,1007,1007,1007,1738
20230630,100300,1131824281,1007,1007,1007,1007,12
20230630,100200,1131812197,1008,1008,1008,1002,17097
20230630,100100,1114640386,1008,1008,1008,1008,130
20230630,100000,1114509346,1008,1006,1008,1006,234
20230630,095900,1114273614,1008,1006,1009,1004,6487
20230630,095800,1107747684,1006,1006,1006,1005,2812
20230630,095700,1104920312,1006,1003,1006,1003,7194
20230630,095600,1097704424,1004,1006,1006,1004,3721
20230630,095500,1093966088,1006,1007,1007,1006,1562
20230630,095400,1092394709,1007,1010,1010,1007,504
20230630,095300,1091887169,1007,1008,1010,1007,1843
20230630,095200,1090030744,1008,1012,1012,1008,3504
20230630,095100,1086490472,1015,1016,1016,1013,6940
20230630,095000,1079448878,1015,1015,1016,1015,1101
20230630,094900,1078330363,1017,1015,1017,1014,1855
20230630,094800,1076445256,1015,1015,1017,1014,2279
20230630,094700,1074130210,1012,1013,1016,1012,28507
20230630,094600,1045247858,1013,1001,1013,1001,16281
20230630,094500,1028795610,1001,1004,1004,1000,10035
20230630,094400,1018748699,1009,1005,1009,1001,11003
20230630,094300,1007713182,1009,1007,1009,1001,15402
20230630,094200,992266750,1012,1012,1012,1012,0
20230630,094100,992266750,1012,1007,1012,1006,1101
20230630,094000,991158282,1006,1013,1014,1005,17588
20230630,093900,973400987,1015,1017,1017,1013,4409
20230630,093800,968925390,1013,1006,1013,1006,24524
20230630,093700,944184376,1006,1003,1007,1002,15108
20230630,093600,929004284,1003,1005,1005,996,11788
20230630,093500,917224153,1005,1005,1005,1000,12061
20230630,093400,905138558,1003,1005,1005,1002,4662
20230630,093300,900459893,1005,1006,1007,1005,6066
20230630,093200,894363257,1005,1003,1007,1003,7106
20230630,093100,887228919,1001,998,1003,997,19333
20230630,093000,867911648,998,997,999,997,8905
20230630,092900,859031646,997,996,997,996,12350
20230630,092800,846723601,996,993,996,993,26157
20230630,092700,820700368,993,984,993,984,22059
20230630,092600,798889307,984,980,987,977,20391
20230630,092500,778920893,983,987,988,977,61548
20230630,092400,718603650,987,990,991,980,44254
20230630,092300,675088553,987,992,993,987,47814
20230630,092200,627755662,992,1001,1002,991,76498
20230630,092100,551495574,1002,1007,1007,1002,26564
20230630,092000,524840930,1009,1011,1013,1007,8326
20230630,091900,516433913,1013,1011,1013,1010,2187
20230630,091800,514224478,1022,1006,1023,1006,47395
20230630,091700,466118125,1006,1015,1015,1006,312
20230630,091600,465803994,1006,1010,1017,1003,29148
20230630,091500,436341161,1001,1010,1018,1000,107391
20230630,091400,328493687,1007,1010,1010,1005,20737
20230630,091300,307594105,1010,1013,1014,1010,15153
20230630,091200,292272571,1014,1020,1020,1013,1218
20230630,091100,291038494,1016,1010,1022,1010,14473
20230630,091000,276387358,1013,1007,1013,1005,5528
20230630,090900,270819058,1009,1008,1009,1006,13316
20230630,090800,257404728,1008,1010,1010,1007,2871
20230630,090700,254511244,1013,1007,1013,1007,9654
20230630,090600,244771034,1012,1013,1014,1005,3397
20230630,090500,241348203,1015,1001,1019,999,23985
20230630,090400,217199065,1005,1000,1008,999,52085
20230630,090300,165073408,1006,1021,1021,1000,66519
20230630,090200,98136213,1012,1030,1030,1009,49467
20230630,090100,47698919,1030,1032,1037,1030,21541
20230630,090000,25493321,1032,1029,1032,1029,20720