KissMeData/033230/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190600,6233385190,3770,3770,3770,3770,36462
20230630,190500,6233385190,3770,3770,3770,3770,0
20230630,190400,6233385190,3770,3770,3770,3770,0
20230630,190300,6233385190,3770,3770,3770,3770,0
20230630,190200,6233385190,3770,3770,3770,3770,0
20230630,190100,6233385190,3770,3770,3770,3770,0
20230630,190000,6233385190,3770,3770,3770,3770,0
20230630,185900,6233385190,3770,3770,3770,3770,0
20230630,185800,6233385190,3770,3770,3770,3770,0
20230630,185700,6233385190,3770,3770,3770,3770,0
20230630,185600,6233385190,3770,3770,3770,3770,0
20230630,185500,6233385190,3770,3770,3770,3770,0
20230630,185400,6233385190,3770,3770,3770,3770,0
20230630,185300,6233385190,3770,3770,3770,3770,0
20230630,185200,6233385190,3770,3770,3770,3770,0
20230630,185100,6233385190,3770,3770,3770,3770,0
20230630,185000,6233385190,3770,3770,3770,3770,0
20230630,184900,6233385190,3770,3770,3770,3770,0
20230630,184800,6233385190,3770,3770,3770,3770,0
20230630,184700,6233385190,3770,3770,3770,3770,0
20230630,184600,6233385190,3770,3770,3770,3770,0
20230630,184500,6233385190,3770,3770,3770,3770,0
20230630,184400,6233385190,3770,3770,3770,3770,0
20230630,184300,6233385190,3770,3770,3770,3770,0
20230630,184200,6233385190,3770,3770,3770,3770,0
20230630,184100,6233385190,3770,3770,3770,3770,0
20230630,184000,6233385190,3770,3770,3770,3770,0
20230630,183900,6233385190,3770,3770,3770,3770,0
20230630,183800,6233385190,3770,3770,3770,3770,0
20230630,183700,6233385190,3770,3770,3770,3770,0
20230630,183600,6233385190,3770,3770,3770,3770,36462
20230630,183500,6233385190,3770,3770,3770,3770,0
20230630,183400,6233385190,3770,3770,3770,3770,0
20230630,183300,6233385190,3770,3770,3770,3770,0
20230630,183200,6233385190,3770,3770,3770,3770,0
20230630,183100,6233385190,3770,3770,3770,3770,0
20230630,183000,6233385190,3770,3770,3770,3770,0
20230630,182900,6233385190,3770,3770,3770,3770,0
20230630,182800,6233385190,3770,3770,3770,3770,0
20230630,182700,6233385190,3770,3770,3770,3770,0
20230630,182600,6233385190,3770,3770,3770,3770,0
20230630,182500,6233385190,3770,3770,3770,3770,0
20230630,182400,6233385190,3770,3770,3770,3770,0
20230630,182300,6233385190,3770,3770,3770,3770,0
20230630,182200,6233385190,3770,3770,3770,3770,0
20230630,182100,6233385190,3770,3770,3770,3770,0
20230630,182000,6233385190,3770,3770,3770,3770,0
20230630,181900,6233385190,3770,3770,3770,3770,0
20230630,181800,6233385190,3770,3770,3770,3770,0
20230630,181700,6233385190,3770,3770,3770,3770,0
20230630,181600,6233385190,3770,3770,3770,3770,0
20230630,181500,6233385190,3770,3770,3770,3770,0
20230630,181400,6233385190,3770,3770,3770,3770,0
20230630,181300,6233385190,3770,3770,3770,3770,0
20230630,181200,6233385190,3770,3770,3770,3770,0
20230630,181100,6233385190,3770,3770,3770,3770,0
20230630,181000,6233385190,3770,3770,3770,3770,0
20230630,180900,6233385190,3770,3770,3770,3770,0
20230630,180800,6233385190,3770,3770,3770,3770,0
20230630,180700,6233385190,3770,3770,3770,3770,0
20230630,180600,6233385190,3770,3770,3770,3770,36462
20230630,180500,6233385190,3770,3770,3770,3770,0
20230630,180400,6233385190,3770,3770,3770,3770,0
20230630,180300,6233385190,3770,3770,3770,3770,0
20230630,180200,6233385190,3770,3770,3770,3770,0
20230630,180100,6233385190,3770,3770,3770,3770,0
20230630,180000,6233385190,3770,3770,3770,3770,0
20230630,175900,6233385190,3770,3770,3770,3770,0
20230630,175800,6233385190,3770,3770,3770,3770,0
20230630,175700,6233385190,3770,3770,3770,3770,0
20230630,175600,6233385190,3770,3770,3770,3770,0
20230630,175500,6233385190,3770,3770,3770,3770,0
20230630,175400,6233385190,3770,3770,3770,3770,0
20230630,175300,6233385190,3770,3770,3770,3770,0
20230630,175200,6233385190,3770,3770,3770,3770,0
20230630,175100,6233385190,3770,3770,3770,3770,0
20230630,175000,6233385190,3770,3770,3770,3770,0
20230630,174900,6233385190,3770,3770,3770,3770,0
20230630,174800,6233385190,3770,3770,3770,3770,0
20230630,174700,6233385190,3770,3770,3770,3770,0
20230630,174600,6233385190,3770,3770,3770,3770,0
20230630,174500,6233385190,3770,3770,3770,3770,0
20230630,174400,6233385190,3770,3770,3770,3770,0
20230630,174300,6233385190,3770,3770,3770,3770,0
20230630,174200,6233385190,3770,3770,3770,3770,0
20230630,174100,6233385190,3770,3770,3770,3770,0
20230630,174000,6233385190,3770,3770,3770,3770,0
20230630,173900,6233385190,3770,3770,3770,3770,0
20230630,173800,6233385190,3770,3770,3770,3770,0
20230630,173700,6233385190,3770,3770,3770,3770,0
20230630,173600,6233385190,3770,3770,3770,3770,36462
20230630,173500,6233385190,3770,3770,3770,3770,0
20230630,173400,6233385190,3770,3770,3770,3770,0
20230630,173300,6233385190,3770,3770,3770,3770,0
20230630,173200,6233385190,3770,3770,3770,3770,0
20230630,173100,6233385190,3770,3770,3770,3770,0
20230630,173000,6233385190,3770,3770,3770,3770,0
20230630,172900,6233385190,3770,3770,3770,3770,0
20230630,172800,6233385190,3770,3770,3770,3770,0
20230630,172700,6233385190,3770,3770,3770,3770,0
20230630,172600,6233385190,3770,3770,3770,3770,0
20230630,172500,6233385190,3770,3770,3770,3770,0
20230630,172400,6233385190,3770,3770,3770,3770,0
20230630,172300,6233385190,3770,3770,3770,3770,0
20230630,172200,6233385190,3770,3770,3770,3770,0
20230630,172100,6233385190,3770,3770,3770,3770,0
20230630,172000,6233385190,3770,3770,3770,3770,0
20230630,171900,6233385190,3770,3770,3770,3770,0
20230630,171800,6233385190,3770,3770,3770,3770,0
20230630,171700,6233385190,3770,3770,3770,3770,0
20230630,171600,6233385190,3770,3770,3770,3770,0
20230630,171500,6233385190,3770,3770,3770,3770,0
20230630,171400,6233385190,3770,3770,3770,3770,0
20230630,171300,6233385190,3770,3770,3770,3770,0
20230630,171200,6233385190,3770,3770,3770,3770,0
20230630,171100,6233385190,3770,3770,3770,3770,0
20230630,171000,6233385190,3770,3770,3770,3770,0
20230630,170900,6233385190,3770,3770,3770,3770,0
20230630,170800,6233385190,3770,3770,3770,3770,0
20230630,170700,6233385190,3770,3770,3770,3770,0
20230630,170600,6233385190,3770,3770,3770,3770,36462
20230630,170500,6233385190,3770,3770,3770,3770,0
20230630,170400,6233385190,3770,3770,3770,3770,0
20230630,170300,6233385190,3770,3770,3770,3770,0
20230630,170200,6233385190,3770,3770,3770,3770,0
20230630,170100,6233385190,3770,3770,3770,3770,0
20230630,170000,6233385190,3770,3770,3770,3770,0
20230630,165900,6233385190,3770,3770,3770,3770,0
20230630,165800,6233385190,3770,3770,3770,3770,0
20230630,165700,6233385190,3770,3770,3770,3770,0
20230630,165600,6233385190,3770,3770,3770,3770,0
20230630,165500,6233385190,3770,3770,3770,3770,0
20230630,165400,6233385190,3770,3770,3770,3770,0
20230630,165300,6233385190,3770,3770,3770,3770,0
20230630,165200,6233385190,3770,3770,3770,3770,0
20230630,165100,6233385190,3770,3770,3770,3770,0
20230630,165000,6233385190,3770,3770,3770,3770,0
20230630,164900,6233385190,3770,3770,3770,3770,0
20230630,164800,6233385190,3770,3770,3770,3770,0
20230630,164700,6233385190,3770,3770,3770,3770,0
20230630,164600,6233385190,3770,3770,3770,3770,0
20230630,164500,6233385190,3770,3770,3770,3770,0
20230630,164400,6233385190,3770,3770,3770,3770,0
20230630,164300,6233385190,3770,3770,3770,3770,0
20230630,164200,6233385190,3770,3770,3770,3770,0
20230630,164100,6233385190,3770,3770,3770,3770,0
20230630,164000,6233385190,3770,3770,3770,3770,0
20230630,163900,6233385190,3770,3770,3770,3770,0
20230630,163800,6233385190,3770,3770,3770,3770,0
20230630,163700,6233385190,3770,3770,3770,3770,0
20230630,163600,6233385190,3770,3770,3770,3770,36462
20230630,163500,6233385190,3770,3770,3770,3770,0
20230630,163400,6233385190,3770,3770,3770,3770,0
20230630,163300,6233385190,3770,3770,3770,3770,0
20230630,163200,6233385190,3770,3770,3770,3770,0
20230630,163100,6233385190,3770,3770,3770,3770,0
20230630,163000,6233385190,3770,3770,3770,3770,0
20230630,162900,6233385190,3770,3770,3770,3770,0
20230630,162800,6233385190,3770,3770,3770,3770,0
20230630,162700,6233385190,3770,3770,3770,3770,0
20230630,162600,6233385190,3770,3770,3770,3770,0
20230630,162500,6233385190,3770,3770,3770,3770,0
20230630,162400,6233385190,3770,3770,3770,3770,0
20230630,162300,6233385190,3770,3770,3770,3770,0
20230630,162200,6233385190,3770,3770,3770,3770,0
20230630,162100,6233385190,3770,3770,3770,3770,0
20230630,162000,6233385190,3770,3770,3770,3770,0
20230630,161900,6233385190,3770,3770,3770,3770,0
20230630,161800,6233385190,3770,3770,3770,3770,0
20230630,161700,6233385190,3770,3770,3770,3770,0
20230630,161600,6233385190,3770,3770,3770,3770,0
20230630,161500,6233385190,3770,3770,3770,3770,0
20230630,161400,6233385190,3770,3770,3770,3770,0
20230630,161300,6233385190,3770,3770,3770,3770,0
20230630,161200,6233385190,3770,3770,3770,3770,0
20230630,161100,6233385190,3770,3770,3770,3770,0
20230630,161000,6233385190,3770,3770,3770,3770,0
20230630,160900,6233385190,3770,3770,3770,3770,0
20230630,160800,6233385190,3770,3770,3770,3770,0
20230630,160700,6233385190,3770,3770,3770,3770,0
20230630,160600,6233385190,3770,3770,3770,3770,36462
20230630,160500,6233385190,3770,3770,3770,3770,0
20230630,160400,6233385190,3770,3770,3770,3770,0
20230630,160300,6233385190,3770,3770,3770,3770,0
20230630,160200,6233385190,3770,3770,3770,3770,0
20230630,160100,6233385190,3770,3770,3770,3770,0
20230630,160000,6233385190,3770,3770,3770,3770,0
20230630,155900,6233385190,3770,3770,3770,3770,0
20230630,155800,6233385190,3770,3770,3770,3770,0
20230630,155700,6233385190,3770,3770,3770,3770,0
20230630,155600,6233385190,3770,3770,3770,3770,0
20230630,155500,6233385190,3770,3770,3770,3770,0
20230630,155400,6233385190,3770,3770,3770,3770,0
20230630,155300,6233385190,3770,3770,3770,3770,0
20230630,155200,6233385190,3770,3770,3770,3770,0
20230630,155100,6233385190,3770,3770,3770,3770,0
20230630,155000,6233385190,3770,3770,3770,3770,0
20230630,154900,6233385190,3770,3770,3770,3770,0
20230630,154800,6233385190,3770,3770,3770,3770,0
20230630,154700,6233385190,3770,3770,3770,3770,0
20230630,154600,6233385190,3770,3770,3770,3770,0
20230630,154500,6233385190,3770,3770,3770,3770,0
20230630,154400,6233385190,3770,3770,3770,3770,0
20230630,154300,6233385190,3770,3770,3770,3770,0
20230630,154200,6233385190,3770,3770,3770,3770,0
20230630,154100,6233385190,3770,3770,3770,3770,0
20230630,154000,6233385190,3770,3770,3770,3770,0
20230630,153900,6233385190,3770,3770,3770,3770,0
20230630,153800,6233385190,3770,3770,3770,3770,0
20230630,153700,6233385190,3770,3770,3770,3770,0
20230630,153600,6233385190,3770,3770,3770,3770,36462
20230630,153500,6233385190,3770,3770,3770,3770,0
20230630,153400,6233385190,3770,3770,3770,3770,0
20230630,153300,6233385190,3770,3770,3770,3770,0
20230630,153200,6233385190,3770,3770,3770,3770,0
20230630,153100,6233385190,3770,3770,3770,3770,0
20230630,153000,6233385190,3770,3770,3770,3770,36462
20230630,152900,6095923450,3780,3780,3780,3780,0
20230630,152800,6095923450,3780,3780,3780,3780,0
20230630,152700,6095923450,3780,3780,3780,3780,0
20230630,152600,6095923450,3780,3780,3780,3780,0
20230630,152500,6095923450,3780,3780,3780,3780,0
20230630,152400,6095923450,3780,3780,3780,3780,0
20230630,152300,6095923450,3780,3780,3780,3780,0
20230630,152200,6095923450,3780,3780,3780,3780,0
20230630,152100,6095923450,3780,3780,3780,3780,0
20230630,152000,6095923450,3780,3780,3780,3780,0
20230630,151900,6095923450,3780,3780,3790,3770,12095
20230630,151800,6050130130,3775,3770,3780,3770,7445
20230630,151700,6022013920,3775,3770,3775,3770,2298
20230630,151600,6013350430,3770,3770,3775,3770,5991
20230630,151500,5990757675,3770,3780,3780,3770,1108
20230630,151400,5986576930,3780,3770,3780,3770,996
20230630,151300,5982818155,3775,3775,3775,3770,3983
20230630,151200,5967798075,3775,3775,3775,3770,592
20230630,151100,5965563635,3770,3770,3775,3770,2241
20230630,151000,5957109285,3775,3765,3775,3765,8237
20230630,150900,5926060545,3765,3775,3775,3765,8592
20230630,150800,5893693965,3775,3770,3775,3770,1148
20230630,150700,5889365920,3775,3780,3780,3770,3724
20230630,150600,5875309205,3780,3760,3780,3760,4809
20230630,150500,5857179810,3755,3760,3760,3755,5696
20230630,150400,5835780700,3760,3755,3760,3755,1400
20230630,150300,5830521700,3755,3750,3760,3750,3160
20230630,150200,5818662890,3750,3750,3750,3750,4409
20230630,150100,5802129140,3760,3750,3760,3750,3206
20230630,150000,5790092915,3750,3755,3755,3750,9171
20230630,145900,5755701370,3755,3755,3755,3755,4963
20230630,145800,5737065305,3755,3760,3760,3755,2282
20230630,145700,5728492045,3760,3760,3765,3760,1092
20230630,145600,5724386115,3760,3760,3765,3760,113
20230630,145500,5723961225,3755,3765,3770,3755,1069
20230630,145400,5719938955,3765,3760,3765,3760,1206
20230630,145300,5715401560,3765,3765,3770,3755,2467
20230630,145200,5706124650,3770,3755,3770,3755,1351
20230630,145100,5701045880,3760,3755,3770,3755,1097
20230630,145000,5696925670,3760,3765,3770,3760,5515
20230630,144900,5676165060,3770,3770,3770,3770,1066
20230630,144800,5672146240,3770,3770,3775,3770,1451
20230630,144700,5666672625,3775,3765,3775,3765,2349
20230630,144600,5657827880,3770,3775,3775,3770,560
20230630,144500,5655716490,3770,3765,3770,3765,1000
20230630,144400,5651947490,3770,3765,3770,3765,900
20230630,144300,5648556490,3765,3765,3765,3765,728
20230630,144200,5645815570,3780,3775,3780,3765,9993
20230630,144100,5608123195,3775,3775,3775,3775,13
20230630,144000,5608074120,3780,3770,3780,3770,277
20230630,143900,5607029540,3775,3775,3775,3770,2563
20230630,143800,5597363315,3775,3775,3775,3775,638
20230630,143700,5594954865,3775,3780,3785,3775,1055
20230630,143600,5590971660,3790,3780,3790,3780,2330
20230630,143500,5582154335,3785,3785,3785,3785,1702
20230630,143400,5575712265,3785,3780,3785,3775,4901
20230630,143300,5557184390,3780,3795,3795,3780,5252
20230630,143200,5537330065,3795,3785,3805,3775,28313
20230630,143100,5429976400,3785,3765,3790,3765,18811
20230630,143000,5358938360,3765,3760,3765,3760,1538
20230630,142900,5353155300,3760,3765,3765,3760,1404
20230630,142800,5347875705,3765,3765,3765,3760,428
20230630,142700,5346264920,3765,3765,3765,3760,1670
20230630,142600,5339985700,3760,3760,3765,3760,2854
20230630,142500,5329254655,3760,3750,3760,3750,948
20230630,142400,5325693550,3760,3755,3760,3755,1380
20230630,142300,5320511600,3755,3755,3755,3755,479
20230630,142200,5318712955,3755,3755,3760,3755,457
20230630,142100,5316996515,3755,3760,3760,3755,415
20230630,142000,5315438185,3760,3760,3760,3760,8
20230630,141900,5315408105,3750,3760,3760,3750,2722
20230630,141800,5305200585,3760,3760,3760,3750,268
20230630,141700,5304195565,3760,3760,3760,3760,106
20230630,141600,5303797005,3760,3755,3760,3755,1025
20230630,141500,5299943295,3755,3760,3760,3755,470
20230630,141400,5298177135,3760,3760,3760,3760,7
20230630,141300,5298150815,3760,3760,3760,3760,0
20230630,141200,5298150815,3760,3760,3760,3760,0
20230630,141100,5298150815,3760,3755,3760,3750,1777
20230630,141000,5291481995,3755,3760,3760,3755,2127
20230630,140900,5283485110,3760,3760,3760,3760,28
20230630,140800,5283379830,3760,3760,3760,3760,359
20230630,140700,5282029990,3760,3765,3780,3760,8892
20230630,140600,5248489335,3765,3770,3770,3760,3514
20230630,140500,5235260545,3780,3760,3780,3760,20844
20230630,140400,5156681905,3755,3740,3760,3740,11379
20230630,140300,5113997810,3735,3735,3745,3735,203
20230630,140200,5113239595,3740,3740,3745,3740,2523
20230630,140100,5103800980,3740,3745,3750,3740,1924
20230630,140000,5096595600,3740,3740,3745,3740,1987
20230630,135900,5089161440,3745,3750,3750,3745,279
20230630,135800,5088116405,3745,3740,3750,3740,353
20230630,135700,5086796055,3735,3740,3740,3735,1717
20230630,135600,5080380475,3750,3745,3750,3740,15064
20230630,135500,5024039900,3750,3745,3750,3745,300
20230630,135400,5022916150,3745,3750,3750,3745,5940
20230630,135300,5000670350,3750,3750,3750,3750,2939
20230630,135200,4989649100,3765,3760,3765,3750,2729
20230630,135100,4979401050,3760,3750,3760,3750,1721
20230630,135000,4972945470,3750,3750,3750,3750,1
20230630,134900,4972941720,3755,3760,3765,3755,1106
20230630,134800,4968784155,3755,3740,3760,3735,15779
20230630,134700,4909680480,3740,3740,3740,3720,72283
20230630,134600,4640722800,3730,3735,3735,3730,481
20230630,134500,4638926320,3740,3740,3740,3740,76
20230630,134400,4638642080,3740,3730,3740,3730,5037
20230630,134300,4619853700,3730,3740,3740,3730,7144
20230630,134200,4593186105,3740,3735,3740,3735,807
20230630,134100,4590170375,3740,3740,3740,3740,772
20230630,134000,4587283095,3745,3740,3745,3740,621
20230630,133900,4584960550,3740,3740,3740,3740,1749
20230630,133800,4578419290,3745,3740,3745,3740,300
20230630,133700,4577295940,3745,3745,3745,3745,123
20230630,133600,4576835305,3750,3750,3750,3745,6196
20230630,133500,4553630210,3750,3755,3755,3750,891
20230630,133400,4550288910,3755,3755,3755,3755,406
20230630,133300,4548764380,3755,3750,3755,3750,203
20230630,133200,4548002770,3755,3750,3755,3750,1077
20230630,133100,4543962960,3755,3750,3755,3745,4554
20230630,133000,4526902325,3750,3755,3755,3750,584
20230630,132900,4524711825,3755,3760,3760,3745,697
20230630,132800,4522100580,3760,3745,3760,3745,9010
20230630,132700,4488263765,3740,3745,3745,3740,868
20230630,132600,4485015615,3735,3745,3745,3735,1602
20230630,132500,4479022040,3745,3745,3745,3745,11
20230630,132400,4478980845,3745,3745,3750,3745,99
20230630,132300,4478610085,3745,3745,3745,3745,1050
20230630,132200,4474677835,3750,3750,3750,3750,903
20230630,132100,4471291585,3750,3745,3750,3745,1185
20230630,132000,4466848085,3750,3745,3750,3745,201
20230630,131900,4466095335,3745,3750,3750,3745,97
20230630,131800,4465731825,3750,3735,3750,3735,712
20230630,131700,4463072475,3730,3735,3735,3730,13817
20230630,131600,4411528655,3735,3750,3750,3735,31322
20230630,131500,4294331685,3750,3750,3750,3750,909
20230630,131400,4290922935,3745,3745,3745,3745,9000
20230630,131300,4257217935,3760,3740,3760,3740,1041
20230630,131200,4253309560,3735,3735,3735,3735,0
20230630,131100,4253309560,3735,3750,3755,3735,4193
20230630,131000,4237633330,3750,3750,3750,3740,2022
20230630,130900,4230060830,3740,3755,3755,3740,2848
20230630,130800,4219387720,3755,3755,3755,3755,370
20230630,130700,4217998370,3760,3765,3765,3760,373
20230630,130600,4216595880,3765,3765,3765,3765,30
20230630,130500,4216482930,3765,3760,3765,3760,221
20230630,130400,4215651865,3760,3755,3760,3755,503
20230630,130300,4213761075,3755,3765,3765,3755,2477
20230630,130200,4204459700,3760,3760,3760,3760,127
20230630,130100,4203982180,3760,3760,3765,3760,8981
20230630,130000,4170203465,3755,3740,3755,3740,2787
20230630,125900,4159757620,3735,3735,3735,3735,500
20230630,125800,4157890120,3735,3740,3750,3730,2735
20230630,125700,4147669915,3740,3750,3750,3740,1934
20230630,125600,4140428265,3750,3755,3755,3750,160
20230630,125500,4139827515,3755,3755,3760,3755,1377
20230630,125400,4134655380,3760,3755,3760,3750,5299
20230630,125300,4114777630,3755,3755,3755,3755,815
20230630,125200,4111717305,3755,3755,3755,3755,444
20230630,125100,4110050085,3755,3755,3755,3755,3873
20230630,125000,4095506970,3750,3745,3750,3745,5197
20230630,124900,4076025180,3745,3735,3745,3735,1064
20230630,124800,4072046130,3740,3740,3740,3740,750
20230630,124700,4069241130,3740,3740,3745,3740,4050
20230630,124600,4054090630,3730,3745,3745,3730,6208
20230630,124500,4030890990,3750,3750,3750,3750,0
20230630,124400,4030890990,3750,3750,3750,3750,4
20230630,124300,4030875990,3750,3750,3750,3750,19
20230630,124200,4030804740,3750,3750,3750,3750,1
20230630,124100,4030800990,3755,3750,3755,3745,5626
20230630,124000,4009730990,3750,3755,3755,3750,2762
20230630,123900,3999369680,3755,3750,3755,3750,1192
20230630,123800,3994899415,3750,3745,3750,3745,1533
20230630,123700,3989150930,3740,3740,3740,3740,102
20230630,123600,3988769450,3750,3750,3750,3750,83
20230630,123500,3988458200,3740,3740,3750,3740,2581
20230630,123400,3978784600,3740,3740,3740,3740,644
20230630,123300,3976376040,3740,3740,3750,3740,370
20230630,123200,3974991725,3740,3740,3745,3740,163
20230630,123100,3974382085,3745,3745,3745,3740,11
20230630,123000,3974340910,3745,3745,3745,3745,11
20230630,122900,3974299715,3750,3750,3750,3740,276
20230630,122800,3973264760,3750,3740,3750,3740,382
20230630,122700,3971834405,3735,3745,3745,3735,3862
20230630,122600,3957408770,3735,3745,3745,3730,793
20230630,122500,3954445290,3750,3735,3750,3735,2600
20230630,122400,3944711355,3740,3735,3740,3735,57
20230630,122300,3944498450,3740,3735,3740,3730,1597
20230630,122200,3938532910,3735,3740,3740,3735,1156
20230630,122100,3934209480,3740,3750,3750,3740,716
20230630,122000,3931528655,3740,3725,3740,3725,9894
20230630,121900,3894599240,3725,3725,3725,3725,0
20230630,121800,3894599240,3725,3730,3730,3720,1121
20230630,121700,3890428510,3725,3725,3730,3720,391
20230630,121600,3888973030,3725,3725,3725,3725,2132
20230630,121500,3881031330,3725,3725,3725,3725,396
20230630,121400,3879556230,3725,3725,3730,3725,1612
20230630,121300,3873551525,3725,3730,3735,3725,233
20230630,121200,3872682580,3735,3735,3735,3735,0
20230630,121100,3872682580,3735,3720,3735,3720,2759
20230630,121000,3862413045,3720,3730,3740,3720,12480
20230630,120900,3815908140,3730,3730,3735,3730,7154
20230630,120800,3789217015,3735,3720,3735,3720,8607
20230630,120700,3757148840,3725,3730,3730,3720,3155
20230630,120600,3745397570,3735,3730,3735,3720,26052
20230630,120500,3648296280,3730,3735,3735,3730,23
20230630,120400,3648210435,3735,3730,3735,3725,2820
20230630,120300,3637696285,3730,3730,3735,3725,779
20230630,120200,3634790605,3740,3730,3740,3725,3083
20230630,120100,3623284230,3740,3735,3740,3735,1500
20230630,120000,3617681690,3735,3735,3750,3735,802
20230630,115900,3614686205,3735,3750,3750,3730,16752
20230630,115800,3552134010,3750,3740,3750,3735,3418
20230630,115700,3539350440,3740,3740,3740,3735,860
20230630,115600,3536137750,3735,3745,3750,3735,11602
20230630,115500,3492731265,3740,3745,3745,3735,1787
20230630,115400,3486049880,3750,3740,3755,3740,7994
20230630,115300,3456083820,3740,3745,3745,3740,4422
20230630,115200,3439544480,3750,3740,3750,3740,524
20230630,115100,3437584030,3740,3745,3745,3740,750
20230630,115000,3434777365,3745,3740,3745,3740,4231
20230630,114900,3418933520,3745,3745,3750,3740,8395
20230630,114800,3387507960,3745,3755,3755,3745,2607
20230630,114700,3377732685,3745,3755,3755,3745,4364
20230630,114600,3361361485,3770,3770,3770,3770,256
20230630,114500,3360396365,3755,3765,3765,3755,4691
20230630,114400,3342766415,3760,3765,3775,3760,867
20230630,114300,3339499565,3775,3775,3775,3775,1
20230630,114200,3339495790,3770,3780,3780,3760,16258
20230630,114100,3278230380,3780,3775,3780,3775,729
20230630,114000,3275477045,3780,3780,3780,3780,3
20230630,113900,3275465705,3785,3785,3785,3785,1
20230630,113800,3275461920,3780,3780,3780,3780,49
20230630,113700,3275276700,3780,3785,3785,3780,3063
20230630,113600,3263698555,3780,3780,3780,3780,100
20230630,113500,3263320555,3785,3780,3785,3780,51
20230630,113400,3263127525,3785,3780,3785,3780,519
20230630,113300,3261163515,3780,3770,3780,3770,109
20230630,113200,3260752070,3775,3780,3780,3770,1230
20230630,113100,3256108465,3780,3775,3780,3775,857
20230630,113000,3252872755,3775,3785,3785,3775,732
20230630,112900,3250108645,3775,3785,3790,3775,10122
20230630,112800,3211866965,3790,3785,3790,3785,4
20230630,112700,3211851810,3785,3790,3790,3780,1348
20230630,112600,3206752460,3790,3790,3790,3780,139
20230630,112500,3206226010,3785,3775,3785,3775,2499
20230630,112400,3196767655,3775,3775,3775,3775,101
20230630,112300,3196386380,3785,3780,3785,3775,872
20230630,112200,3193093365,3775,3775,3775,3775,1213
20230630,112100,3188514290,3780,3790,3790,3780,8693
20230630,112000,3155630600,3790,3795,3795,3790,162
20230630,111900,3155016105,3800,3790,3800,3790,104
20230630,111800,3154621915,3805,3780,3805,3780,11463
20230630,111700,3111118620,3785,3780,3785,3780,96
20230630,111600,3110755310,3785,3780,3785,3780,2467
20230630,111500,3101428775,3775,3780,3780,3775,814
20230630,111400,3098355775,3780,3780,3780,3780,5841
20230630,111300,3076276795,3785,3785,3785,3780,2926
20230630,111200,3065212900,3785,3795,3795,3785,7271
20230630,111100,3037677985,3790,3790,3795,3790,2784
20230630,111000,3027123970,3790,3785,3790,3785,2066
20230630,110900,3019302080,3780,3780,3785,3780,1862
20230630,110800,3012263220,3785,3785,3785,3780,657
20230630,110700,3009778965,3785,3785,3785,3785,35
20230630,110600,3009646490,3790,3790,3790,3790,12
20230630,110500,3009601010,3790,3790,3790,3780,114
20230630,110400,3009169680,3780,3785,3790,3780,3152
20230630,110300,2997245465,3790,3785,3790,3780,1972
20230630,110200,2989783455,3785,3785,3785,3785,703
20230630,110100,2987122600,3785,3780,3785,3780,1385
20230630,110000,2981887150,3785,3785,3790,3785,614
20230630,105900,2979563150,3785,3790,3790,3780,6056
20230630,105800,2956670925,3790,3790,3795,3780,12077
20230630,105700,2910976335,3790,3775,3790,3775,4181
20230630,105600,2895173910,3770,3770,3770,3765,2063
20230630,105500,2887397500,3770,3765,3770,3760,5858
20230630,105400,2865368725,3765,3765,3765,3765,1459
20230630,105300,2859875590,3765,3770,3770,3765,616
20230630,105200,2857555245,3775,3770,3775,3765,1560
20230630,105100,2851678640,3770,3765,3770,3765,23
20230630,105000,2851592030,3770,3770,3770,3765,686
20230630,104900,2849007815,3770,3770,3770,3770,854
20230630,104800,2845788235,3770,3770,3770,3770,29
20230630,104700,2845678905,3775,3770,3775,3770,1021
20230630,104600,2841829225,3775,3760,3775,3760,1511
20230630,104500,2836133945,3760,3765,3765,3760,516
20230630,104400,2834193575,3770,3770,3780,3770,1983
20230630,104300,2826716730,3770,3775,3780,3765,4022
20230630,104200,2811538560,3770,3765,3770,3760,7110
20230630,104100,2784785635,3765,3755,3765,3755,3396
20230630,104000,2772011645,3760,3755,3760,3755,2651
20230630,103900,2762057135,3755,3750,3755,3750,3935
20230630,103800,2747292960,3750,3755,3760,3750,135
20230630,103700,2746786165,3750,3760,3760,3750,235
20230630,103600,2745902865,3760,3740,3765,3740,14985
20230630,103500,2689694480,3740,3755,3755,3730,33890
20230630,103400,2562855925,3755,3760,3760,3755,17734
20230630,103300,2496263330,3760,3765,3765,3760,1240
20230630,103200,2491600920,3765,3760,3765,3760,250
20230630,103100,2490659920,3760,3760,3765,3755,2871
20230630,103000,2479865455,3760,3760,3765,3755,1395
20230630,102900,2474621265,3755,3760,3765,3755,5748
20230630,102800,2453030915,3765,3760,3765,3755,5739
20230630,102700,2431449370,3765,3760,3765,3755,3973
20230630,102600,2416501820,3760,3770,3770,3760,1995
20230630,102500,2408996555,3765,3770,3770,3765,36
20230630,102400,2408860865,3770,3765,3770,3765,1255
20230630,102300,2404135440,3770,3765,3775,3765,2024
20230630,102200,2396509670,3765,3765,3765,3760,1244
20230630,102100,2391830030,3765,3750,3765,3750,5133
20230630,102000,2372554450,3750,3760,3765,3750,26725
20230630,101900,2272229410,3765,3770,3775,3760,12156
20230630,101800,2226460270,3770,3770,3780,3765,4289
20230630,101700,2210305900,3770,3770,3770,3770,1273
20230630,101600,2205506690,3770,3760,3770,3760,1339
20230630,101500,2200469545,3760,3785,3790,3760,8327
20230630,101400,2169152925,3785,3785,3785,3760,29755
20230630,101300,2057053250,3785,3790,3790,3770,13541
20230630,101200,2005917560,3790,3785,3790,3780,5432
20230630,101100,1985371935,3785,3780,3795,3780,6453
20230630,101000,1960977390,3775,3780,3780,3775,8659
20230630,100900,1928263410,3780,3795,3795,3780,7796
20230630,100800,1898775045,3785,3790,3790,3785,4622
20230630,100700,1881270750,3790,3795,3795,3790,6993
20230630,100600,1854766615,3795,3795,3795,3795,1488
20230630,100500,1849119655,3795,3805,3805,3795,1065
20230630,100400,1845073400,3805,3810,3810,3800,1717
20230630,100300,1838541080,3810,3800,3810,3800,3086
20230630,100200,1826792460,3795,3790,3800,3790,4474
20230630,100100,1809804865,3790,3790,3790,3790,4979
20230630,100000,1790934455,3795,3785,3795,3785,252
20230630,095900,1789980625,3785,3800,3800,3785,7479
20230630,095800,1761644400,3805,3800,3805,3790,2532
20230630,095700,1752047350,3790,3795,3795,3790,2405
20230630,095600,1742931095,3800,3805,3810,3795,3986
20230630,095500,1727783565,3800,3795,3800,3790,11020
20230630,095400,1686003900,3795,3795,3795,3790,3409
20230630,095300,1673067955,3795,3800,3805,3795,3571
20230630,095200,1659502170,3800,3810,3810,3800,3436
20230630,095100,1646431395,3830,3815,3830,3815,708
20230630,095000,1643730285,3815,3830,3830,3815,12130
20230630,094900,1597419360,3825,3830,3830,3805,7193
20230630,094800,1569970580,3830,3840,3840,3830,2602
20230630,094700,1559994200,3840,3850,3850,3835,5951
20230630,094600,1537114655,3850,3850,3850,3845,4801
20230630,094500,1518631510,3850,3850,3850,3845,7350
20230630,094400,1490334020,3850,3820,3850,3820,16780
20230630,094300,1425939555,3820,3825,3830,3820,2039
20230630,094200,1418139055,3825,3825,3830,3820,8066
20230630,094100,1387297405,3825,3830,3830,3820,5355
20230630,094000,1366827845,3830,3820,3830,3815,11351
20230630,093900,1323412095,3820,3810,3820,3805,7165
20230630,093800,1296060295,3810,3810,3820,3810,3781
20230630,093700,1281646715,3800,3785,3800,3780,10032
20230630,093600,1243579520,3785,3795,3795,3785,1064
20230630,093500,1239544685,3795,3785,3795,3785,6129
20230630,093400,1216309350,3790,3785,3795,3780,3715
20230630,093300,1202237040,3780,3780,3785,3775,5640
20230630,093200,1180912595,3780,3780,3780,3775,23941
20230630,093100,1090472320,3780,3790,3790,3780,8979
20230630,093000,1056494945,3785,3795,3800,3785,10372
20230630,092900,1017156695,3800,3800,3800,3795,5185
20230630,092800,997463005,3800,3800,3800,3795,1689
20230630,092700,991048630,3800,3800,3815,3800,2096
20230630,092600,983083785,3800,3815,3820,3800,9899
20230630,092500,945411610,3815,3820,3825,3815,5811
20230630,092400,923225310,3820,3800,3820,3800,4477
20230630,092300,906136525,3795,3815,3820,3790,8106
20230630,092200,875311940,3810,3800,3815,3800,6322
20230630,092100,851284300,3800,3815,3815,3795,25705
20230630,092000,753473555,3820,3830,3830,3815,6063
20230630,091900,730294050,3825,3830,3830,3825,1300
20230630,091800,725317890,3825,3840,3840,3825,5263
20230630,091700,705148445,3830,3835,3840,3830,7810
20230630,091600,675203095,3835,3835,3835,3830,8914
20230630,091500,641031675,3830,3835,3840,3815,7011
20230630,091400,614184950,3835,3810,3845,3810,30047
20230630,091300,498850590,3815,3810,3815,3810,5157
20230630,091200,479193045,3810,3810,3815,3805,3281
20230630,091100,466698015,3810,3810,3810,3805,4461
20230630,091000,449710090,3805,3790,3810,3790,11617
20230630,090900,405617260,3790,3795,3795,3790,1234
20230630,090800,400936225,3800,3780,3800,3780,10951
20230630,090700,359411210,3780,3790,3795,3780,17008
20230630,090600,295003100,3795,3805,3805,3795,4612
20230630,090500,277492425,3805,3800,3805,3800,2235
20230630,090400,268991435,3805,3800,3810,3795,2459
20230630,090300,259646210,3800,3805,3805,3785,17858
20230630,090200,191808235,3805,3810,3815,3805,4228
20230630,090100,175700335,3810,3845,3845,3805,11168
20230630,090000,133086060,3825,3840,3845,3825,33815