KissMeData/232140/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201800,1530290115,4450,4450,4450,4450,3559
20230630,201700,1530290115,4450,4450,4450,4450,0
20230630,201600,1530290115,4450,4450,4450,4450,0
20230630,201500,1530290115,4450,4450,4450,4450,0
20230630,201400,1530290115,4450,4450,4450,4450,0
20230630,201300,1530290115,4450,4450,4450,4450,0
20230630,201200,1530290115,4450,4450,4450,4450,0
20230630,201100,1530290115,4450,4450,4450,4450,0
20230630,201000,1530290115,4450,4450,4450,4450,0
20230630,200900,1530290115,4450,4450,4450,4450,0
20230630,200800,1530290115,4450,4450,4450,4450,0
20230630,200700,1530290115,4450,4450,4450,4450,0
20230630,200600,1530290115,4450,4450,4450,4450,0
20230630,200500,1530290115,4450,4450,4450,4450,0
20230630,200400,1530290115,4450,4450,4450,4450,0
20230630,200300,1530290115,4450,4450,4450,4450,0
20230630,200200,1530290115,4450,4450,4450,4450,0
20230630,200100,1530290115,4450,4450,4450,4450,0
20230630,200000,1530290115,4450,4450,4450,4450,0
20230630,195900,1530290115,4450,4450,4450,4450,0
20230630,195800,1530290115,4450,4450,4450,4450,0
20230630,195700,1530290115,4450,4450,4450,4450,0
20230630,195600,1530290115,4450,4450,4450,4450,0
20230630,195500,1530290115,4450,4450,4450,4450,0
20230630,195400,1530290115,4450,4450,4450,4450,0
20230630,195300,1530290115,4450,4450,4450,4450,0
20230630,195200,1530290115,4450,4450,4450,4450,0
20230630,195100,1530290115,4450,4450,4450,4450,0
20230630,195000,1530290115,4450,4450,4450,4450,0
20230630,194900,1530290115,4450,4450,4450,4450,0
20230630,194800,1530290115,4450,4450,4450,4450,3559
20230630,194700,1530290115,4450,4450,4450,4450,0
20230630,194600,1530290115,4450,4450,4450,4450,0
20230630,194500,1530290115,4450,4450,4450,4450,0
20230630,194400,1530290115,4450,4450,4450,4450,0
20230630,194300,1530290115,4450,4450,4450,4450,0
20230630,194200,1530290115,4450,4450,4450,4450,0
20230630,194100,1530290115,4450,4450,4450,4450,0
20230630,194000,1530290115,4450,4450,4450,4450,0
20230630,193900,1530290115,4450,4450,4450,4450,0
20230630,193800,1530290115,4450,4450,4450,4450,0
20230630,193700,1530290115,4450,4450,4450,4450,0
20230630,193600,1530290115,4450,4450,4450,4450,0
20230630,193500,1530290115,4450,4450,4450,4450,0
20230630,193400,1530290115,4450,4450,4450,4450,0
20230630,193300,1530290115,4450,4450,4450,4450,0
20230630,193200,1530290115,4450,4450,4450,4450,0
20230630,193100,1530290115,4450,4450,4450,4450,0
20230630,193000,1530290115,4450,4450,4450,4450,0
20230630,192900,1530290115,4450,4450,4450,4450,0
20230630,192800,1530290115,4450,4450,4450,4450,0
20230630,192700,1530290115,4450,4450,4450,4450,0
20230630,192600,1530290115,4450,4450,4450,4450,0
20230630,192500,1530290115,4450,4450,4450,4450,0
20230630,192400,1530290115,4450,4450,4450,4450,0
20230630,192300,1530290115,4450,4450,4450,4450,0
20230630,192200,1530290115,4450,4450,4450,4450,0
20230630,192100,1530290115,4450,4450,4450,4450,0
20230630,192000,1530290115,4450,4450,4450,4450,0
20230630,191900,1530290115,4450,4450,4450,4450,0
20230630,191800,1530290115,4450,4450,4450,4450,3559
20230630,191700,1530290115,4450,4450,4450,4450,0
20230630,191600,1530290115,4450,4450,4450,4450,0
20230630,191500,1530290115,4450,4450,4450,4450,0
20230630,191400,1530290115,4450,4450,4450,4450,0
20230630,191300,1530290115,4450,4450,4450,4450,0
20230630,191200,1530290115,4450,4450,4450,4450,0
20230630,191100,1530290115,4450,4450,4450,4450,0
20230630,191000,1530290115,4450,4450,4450,4450,0
20230630,190900,1530290115,4450,4450,4450,4450,0
20230630,190800,1530290115,4450,4450,4450,4450,0
20230630,190700,1530290115,4450,4450,4450,4450,0
20230630,190600,1530290115,4450,4450,4450,4450,0
20230630,190500,1530290115,4450,4450,4450,4450,0
20230630,190400,1530290115,4450,4450,4450,4450,0
20230630,190300,1530290115,4450,4450,4450,4450,0
20230630,190200,1530290115,4450,4450,4450,4450,0
20230630,190100,1530290115,4450,4450,4450,4450,0
20230630,190000,1530290115,4450,4450,4450,4450,0
20230630,185900,1530290115,4450,4450,4450,4450,0
20230630,185800,1530290115,4450,4450,4450,4450,0
20230630,185700,1530290115,4450,4450,4450,4450,0
20230630,185600,1530290115,4450,4450,4450,4450,0
20230630,185500,1530290115,4450,4450,4450,4450,0
20230630,185400,1530290115,4450,4450,4450,4450,0
20230630,185300,1530290115,4450,4450,4450,4450,0
20230630,185200,1530290115,4450,4450,4450,4450,0
20230630,185100,1530290115,4450,4450,4450,4450,0
20230630,185000,1530290115,4450,4450,4450,4450,0
20230630,184900,1530290115,4450,4450,4450,4450,0
20230630,184800,1530290115,4450,4450,4450,4450,3559
20230630,184700,1530290115,4450,4450,4450,4450,0
20230630,184600,1530290115,4450,4450,4450,4450,0
20230630,184500,1530290115,4450,4450,4450,4450,0
20230630,184400,1530290115,4450,4450,4450,4450,0
20230630,184300,1530290115,4450,4450,4450,4450,0
20230630,184200,1530290115,4450,4450,4450,4450,0
20230630,184100,1530290115,4450,4450,4450,4450,0
20230630,184000,1530290115,4450,4450,4450,4450,0
20230630,183900,1530290115,4450,4450,4450,4450,0
20230630,183800,1530290115,4450,4450,4450,4450,0
20230630,183700,1530290115,4450,4450,4450,4450,0
20230630,183600,1530290115,4450,4450,4450,4450,0
20230630,183500,1530290115,4450,4450,4450,4450,0
20230630,183400,1530290115,4450,4450,4450,4450,0
20230630,183300,1530290115,4450,4450,4450,4450,0
20230630,183200,1530290115,4450,4450,4450,4450,0
20230630,183100,1530290115,4450,4450,4450,4450,0
20230630,183000,1530290115,4450,4450,4450,4450,0
20230630,182900,1530290115,4450,4450,4450,4450,0
20230630,182800,1530290115,4450,4450,4450,4450,0
20230630,182700,1530290115,4450,4450,4450,4450,0
20230630,182600,1530290115,4450,4450,4450,4450,0
20230630,182500,1530290115,4450,4450,4450,4450,0
20230630,182400,1530290115,4450,4450,4450,4450,0
20230630,182300,1530290115,4450,4450,4450,4450,0
20230630,182200,1530290115,4450,4450,4450,4450,0
20230630,182100,1530290115,4450,4450,4450,4450,0
20230630,182000,1530290115,4450,4450,4450,4450,0
20230630,181900,1530290115,4450,4450,4450,4450,0
20230630,181800,1530290115,4450,4450,4450,4450,3559
20230630,181700,1530290115,4450,4450,4450,4450,0
20230630,181600,1530290115,4450,4450,4450,4450,0
20230630,181500,1530290115,4450,4450,4450,4450,0
20230630,181400,1530290115,4450,4450,4450,4450,0
20230630,181300,1530290115,4450,4450,4450,4450,0
20230630,181200,1530290115,4450,4450,4450,4450,0
20230630,181100,1530290115,4450,4450,4450,4450,0
20230630,181000,1530290115,4450,4450,4450,4450,0
20230630,180900,1530290115,4450,4450,4450,4450,0
20230630,180800,1530290115,4450,4450,4450,4450,0
20230630,180700,1530290115,4450,4450,4450,4450,0
20230630,180600,1530290115,4450,4450,4450,4450,0
20230630,180500,1530290115,4450,4450,4450,4450,0
20230630,180400,1530290115,4450,4450,4450,4450,0
20230630,180300,1530290115,4450,4450,4450,4450,0
20230630,180200,1530290115,4450,4450,4450,4450,0
20230630,180100,1530290115,4450,4450,4450,4450,0
20230630,180000,1530290115,4450,4450,4450,4450,0
20230630,175900,1530290115,4450,4450,4450,4450,0
20230630,175800,1530290115,4450,4450,4450,4450,0
20230630,175700,1530290115,4450,4450,4450,4450,0
20230630,175600,1530290115,4450,4450,4450,4450,0
20230630,175500,1530290115,4450,4450,4450,4450,0
20230630,175400,1530290115,4450,4450,4450,4450,0
20230630,175300,1530290115,4450,4450,4450,4450,0
20230630,175200,1530290115,4450,4450,4450,4450,0
20230630,175100,1530290115,4450,4450,4450,4450,0
20230630,175000,1530290115,4450,4450,4450,4450,0
20230630,174900,1530290115,4450,4450,4450,4450,0
20230630,174800,1530290115,4450,4450,4450,4450,3559
20230630,174700,1530290115,4450,4450,4450,4450,0
20230630,174600,1530290115,4450,4450,4450,4450,0
20230630,174500,1530290115,4450,4450,4450,4450,0
20230630,174400,1530290115,4450,4450,4450,4450,0
20230630,174300,1530290115,4450,4450,4450,4450,0
20230630,174200,1530290115,4450,4450,4450,4450,0
20230630,174100,1530290115,4450,4450,4450,4450,0
20230630,174000,1530290115,4450,4450,4450,4450,0
20230630,173900,1530290115,4450,4450,4450,4450,0
20230630,173800,1530290115,4450,4450,4450,4450,0
20230630,173700,1530290115,4450,4450,4450,4450,0
20230630,173600,1530290115,4450,4450,4450,4450,0
20230630,173500,1530290115,4450,4450,4450,4450,0
20230630,173400,1530290115,4450,4450,4450,4450,0
20230630,173300,1530290115,4450,4450,4450,4450,0
20230630,173200,1530290115,4450,4450,4450,4450,0
20230630,173100,1530290115,4450,4450,4450,4450,0
20230630,173000,1530290115,4450,4450,4450,4450,0
20230630,172900,1530290115,4450,4450,4450,4450,0
20230630,172800,1530290115,4450,4450,4450,4450,0
20230630,172700,1530290115,4450,4450,4450,4450,0
20230630,172600,1530290115,4450,4450,4450,4450,0
20230630,172500,1530290115,4450,4450,4450,4450,0
20230630,172400,1530290115,4450,4450,4450,4450,0
20230630,172300,1530290115,4450,4450,4450,4450,0
20230630,172200,1530290115,4450,4450,4450,4450,0
20230630,172100,1530290115,4450,4450,4450,4450,0
20230630,172000,1530290115,4450,4450,4450,4450,0
20230630,171900,1530290115,4450,4450,4450,4450,0
20230630,171800,1530290115,4450,4450,4450,4450,3559
20230630,171700,1530290115,4450,4450,4450,4450,0
20230630,171600,1530290115,4450,4450,4450,4450,0
20230630,171500,1530290115,4450,4450,4450,4450,0
20230630,171400,1530290115,4450,4450,4450,4450,0
20230630,171300,1530290115,4450,4450,4450,4450,0
20230630,171200,1530290115,4450,4450,4450,4450,0
20230630,171100,1530290115,4450,4450,4450,4450,0
20230630,171000,1530290115,4450,4450,4450,4450,0
20230630,170900,1530290115,4450,4450,4450,4450,0
20230630,170800,1530290115,4450,4450,4450,4450,0
20230630,170700,1530290115,4450,4450,4450,4450,0
20230630,170600,1530290115,4450,4450,4450,4450,0
20230630,170500,1530290115,4450,4450,4450,4450,0
20230630,170400,1530290115,4450,4450,4450,4450,0
20230630,170300,1530290115,4450,4450,4450,4450,0
20230630,170200,1530290115,4450,4450,4450,4450,0
20230630,170100,1530290115,4450,4450,4450,4450,0
20230630,170000,1530290115,4450,4450,4450,4450,0
20230630,165900,1530290115,4450,4450,4450,4450,0
20230630,165800,1530290115,4450,4450,4450,4450,0
20230630,165700,1530290115,4450,4450,4450,4450,0
20230630,165600,1530290115,4450,4450,4450,4450,0
20230630,165500,1530290115,4450,4450,4450,4450,0
20230630,165400,1530290115,4450,4450,4450,4450,0
20230630,165300,1530290115,4450,4450,4450,4450,0
20230630,165200,1530290115,4450,4450,4450,4450,0
20230630,165100,1530290115,4450,4450,4450,4450,0
20230630,165000,1530290115,4450,4450,4450,4450,0
20230630,164900,1530290115,4450,4450,4450,4450,0
20230630,164800,1530290115,4450,4450,4450,4450,3559
20230630,164700,1530290115,4450,4450,4450,4450,0
20230630,164600,1530290115,4450,4450,4450,4450,0
20230630,164500,1530290115,4450,4450,4450,4450,0
20230630,164400,1530290115,4450,4450,4450,4450,0
20230630,164300,1530290115,4450,4450,4450,4450,0
20230630,164200,1530290115,4450,4450,4450,4450,0
20230630,164100,1530290115,4450,4450,4450,4450,0
20230630,164000,1530290115,4450,4450,4450,4450,0
20230630,163900,1530290115,4450,4450,4450,4450,0
20230630,163800,1530290115,4450,4450,4450,4450,0
20230630,163700,1530290115,4450,4450,4450,4450,0
20230630,163600,1530290115,4450,4450,4450,4450,0
20230630,163500,1530290115,4450,4450,4450,4450,0
20230630,163400,1530290115,4450,4450,4450,4450,0
20230630,163300,1530290115,4450,4450,4450,4450,0
20230630,163200,1530290115,4450,4450,4450,4450,0
20230630,163100,1530290115,4450,4450,4450,4450,0
20230630,163000,1530290115,4450,4450,4450,4450,0
20230630,162900,1530290115,4450,4450,4450,4450,0
20230630,162800,1530290115,4450,4450,4450,4450,0
20230630,162700,1530290115,4450,4450,4450,4450,0
20230630,162600,1530290115,4450,4450,4450,4450,0
20230630,162500,1530290115,4450,4450,4450,4450,0
20230630,162400,1530290115,4450,4450,4450,4450,0
20230630,162300,1530290115,4450,4450,4450,4450,0
20230630,162200,1530290115,4450,4450,4450,4450,0
20230630,162100,1530290115,4450,4450,4450,4450,0
20230630,162000,1530290115,4450,4450,4450,4450,0
20230630,161900,1530290115,4450,4450,4450,4450,0
20230630,161800,1530290115,4450,4450,4450,4450,3559
20230630,161700,1530290115,4450,4450,4450,4450,0
20230630,161600,1530290115,4450,4450,4450,4450,0
20230630,161500,1530290115,4450,4450,4450,4450,0
20230630,161400,1530290115,4450,4450,4450,4450,0
20230630,161300,1530290115,4450,4450,4450,4450,0
20230630,161200,1530290115,4450,4450,4450,4450,0
20230630,161100,1530290115,4450,4450,4450,4450,0
20230630,161000,1530290115,4450,4450,4450,4450,0
20230630,160900,1530290115,4450,4450,4450,4450,0
20230630,160800,1530290115,4450,4450,4450,4450,0
20230630,160700,1530290115,4450,4450,4450,4450,0
20230630,160600,1530290115,4450,4450,4450,4450,0
20230630,160500,1530290115,4450,4450,4450,4450,0
20230630,160400,1530290115,4450,4450,4450,4450,0
20230630,160300,1530290115,4450,4450,4450,4450,0
20230630,160200,1530290115,4450,4450,4450,4450,0
20230630,160100,1530290115,4450,4450,4450,4450,0
20230630,160000,1530290115,4450,4450,4450,4450,0
20230630,155900,1530290115,4450,4450,4450,4450,0
20230630,155800,1530290115,4450,4450,4450,4450,0
20230630,155700,1530290115,4450,4450,4450,4450,0
20230630,155600,1530290115,4450,4450,4450,4450,0
20230630,155500,1530290115,4450,4450,4450,4450,0
20230630,155400,1530290115,4450,4450,4450,4450,0
20230630,155300,1530290115,4450,4450,4450,4450,0
20230630,155200,1530290115,4450,4450,4450,4450,0
20230630,155100,1530290115,4450,4450,4450,4450,0
20230630,155000,1530290115,4450,4450,4450,4450,0
20230630,154900,1530290115,4450,4450,4450,4450,0
20230630,154800,1530290115,4450,4450,4450,4450,3559
20230630,154700,1530290115,4450,4450,4450,4450,0
20230630,154600,1530290115,4450,4450,4450,4450,0
20230630,154500,1530290115,4450,4450,4450,4450,0
20230630,154400,1530290115,4450,4450,4450,4450,0
20230630,154300,1530290115,4450,4450,4450,4450,0
20230630,154200,1530290115,4450,4450,4450,4450,0
20230630,154100,1530290115,4450,4450,4450,4450,0
20230630,154000,1530290115,4450,4450,4450,4450,0
20230630,153900,1530290115,4450,4450,4450,4450,0
20230630,153800,1530290115,4450,4450,4450,4450,0
20230630,153700,1530290115,4450,4450,4450,4450,0
20230630,153600,1530290115,4450,4450,4450,4450,0
20230630,153500,1530290115,4450,4450,4450,4450,0
20230630,153400,1530290115,4450,4450,4450,4450,0
20230630,153300,1530290115,4450,4450,4450,4450,0
20230630,153200,1530290115,4450,4450,4450,4450,0
20230630,153100,1530290115,4450,4450,4450,4450,0
20230630,153000,1530290115,4450,4450,4450,4450,3559
20230630,152900,1514452565,4460,4460,4460,4460,0
20230630,152800,1514452565,4460,4460,4460,4460,0
20230630,152700,1514452565,4460,4460,4460,4460,0
20230630,152600,1514452565,4460,4460,4460,4460,0
20230630,152500,1514452565,4460,4460,4460,4460,0
20230630,152400,1514452565,4460,4460,4460,4460,0
20230630,152300,1514452565,4460,4460,4460,4460,0
20230630,152200,1514452565,4460,4460,4460,4460,0
20230630,152100,1514452565,4460,4460,4460,4460,0
20230630,152000,1514452565,4460,4460,4460,4460,0
20230630,151900,1514452565,4460,4460,4465,4455,1373
20230630,151800,1508329420,4460,4460,4460,4460,130
20230630,151700,1507749620,4455,4460,4460,4455,348
20230630,151600,1506197920,4460,4460,4460,4460,387
20230630,151500,1504471900,4460,4460,4460,4460,549
20230630,151400,1502023360,4455,4455,4455,4455,1153
20230630,151300,1496886745,4455,4455,4455,4450,1711
20230630,151200,1489269240,4455,4455,4455,4455,330
20230630,151100,1487799090,4450,4450,4450,4450,5
20230630,151000,1487776840,4450,4450,4455,4450,1242
20230630,150900,1482249690,4455,4455,4455,4450,2424
20230630,150800,1471462325,4455,4450,4455,4450,131
20230630,150700,1470879285,4455,4455,4455,4455,66
20230630,150600,1470585255,4455,4455,4455,4455,412
20230630,150500,1468749795,4455,4455,4455,4455,26
20230630,150400,1468633965,4455,4455,4455,4455,51
20230630,150300,1468406760,4450,4450,4450,4450,1850
20230630,150200,1460174260,4455,4455,4455,4450,54
20230630,150100,1459933695,4455,4455,4460,4455,116
20230630,150000,1459416905,4460,4460,4460,4460,0
20230630,145900,1459416905,4460,4440,4460,4440,155
20230630,145800,1458727605,4440,4440,4445,4440,2497
20230630,145700,1447640905,4445,4460,4460,4445,1329
20230630,145600,1441732465,4460,4460,4460,4460,52
20230630,145500,1441500545,4450,4450,4450,4450,0
20230630,145400,1441500545,4450,4450,4450,4450,1083
20230630,145300,1436681195,4450,4435,4450,4435,1800
20230630,145200,1428695690,4440,4440,4440,4440,100
20230630,145100,1428251690,4435,4445,4445,4435,1180
20230630,145000,1423015155,4450,4445,4450,4445,351
20230630,144900,1421454205,4440,4450,4450,4440,790
20230630,144800,1417945150,4450,4465,4465,4450,1476
20230630,144700,1411369515,4460,4465,4465,4460,1005
20230630,144600,1406887190,4460,4465,4465,4460,102
20230630,144500,1406432260,4465,4465,4470,4465,864
20230630,144400,1402572995,4470,4470,4470,4470,1
20230630,144300,1402568525,4465,4465,4465,4455,4542
20230630,144200,1382288895,4465,4460,4465,4460,83
20230630,144100,1381918465,4460,4460,4460,4460,121
20230630,144000,1381378805,4455,4465,4465,4455,26
20230630,143900,1381262935,4465,4455,4465,4455,3739
20230630,143800,1364587260,4450,4445,4450,4445,916
20230630,143700,1360513560,4450,4445,4450,4445,1182
20230630,143600,1355256160,4445,4445,4445,4445,54
20230630,143500,1355016130,4445,4450,4450,4445,845
20230630,143400,1351259635,4450,4455,4455,4450,2185
20230630,143300,1341534625,4455,4455,4455,4455,11
20230630,143200,1341485620,4455,4455,4455,4455,3
20230630,143100,1341472255,4455,4455,4455,4455,313
20230630,143000,1340077840,4455,4450,4455,4450,102
20230630,142900,1339623925,4455,4455,4455,4455,113
20230630,142800,1339120510,4455,4455,4455,4455,351
20230630,142700,1337556805,4455,4455,4455,4455,3
20230630,142600,1337543440,4455,4450,4455,4450,118
20230630,142500,1337018315,4455,4450,4455,4450,63
20230630,142400,1336737660,4455,4455,4455,4455,1
20230630,142300,1336733205,4455,4455,4455,4455,50
20230630,142200,1336510455,4450,4450,4450,4450,13
20230630,142100,1336452605,4455,4445,4455,4445,938
20230630,142000,1332276815,4455,4455,4455,4455,51
20230630,141900,1332049610,4445,4455,4455,4445,334
20230630,141800,1330564920,4455,4450,4455,4450,232
20230630,141700,1329531510,4450,4445,4450,4445,640
20230630,141600,1326684720,4440,4440,4445,4440,2160
20230630,141500,1317089320,4445,4445,4445,4445,0
20230630,141400,1317089320,4445,4445,4445,4445,56
20230630,141300,1316840400,4445,4445,4445,4445,238
20230630,141200,1315782490,4445,4445,4445,4445,11
20230630,141100,1315733595,4445,4445,4445,4445,53
20230630,141000,1315498010,4445,4445,4445,4445,15
20230630,140900,1315431335,4445,4445,4445,4445,69
20230630,140800,1315124630,4440,4440,4440,4440,0
20230630,140700,1315124630,4440,4440,4440,4440,0
20230630,140600,1315124630,4440,4440,4445,4440,190
20230630,140500,1314280755,4440,4440,4445,4440,79
20230630,140400,1313929920,4440,4440,4440,4440,417
20230630,140300,1312078440,4440,4435,4440,4435,101
20230630,140200,1311630500,4430,4430,4430,4430,7
20230630,140100,1311599490,4425,4425,4425,4425,0
20230630,140000,1311599490,4425,4425,4425,4425,256
20230630,135900,1310466690,4425,4430,4430,4425,143
20230630,135800,1309833810,4440,4440,4440,4440,51
20230630,135700,1309607370,4430,4430,4430,4430,12
20230630,135600,1309554210,4440,4440,4440,4440,0
20230630,135500,1309554210,4440,4425,4440,4425,55
20230630,135400,1309310085,4425,4425,4425,4425,5
20230630,135300,1309287960,4435,4435,4435,4435,653
20230630,135200,1306391905,4440,4440,4440,4440,52
20230630,135100,1306161025,4435,4430,4435,4430,2349
20230630,135000,1295745450,4430,4435,4435,4430,21
20230630,134900,1295652345,4430,4435,4435,4430,153
20230630,134800,1294974300,4430,4430,4430,4425,402
20230630,134700,1293194445,4430,4430,4430,4430,2076
20230630,134600,1283997765,4430,4425,4430,4425,58
20230630,134500,1283740860,4420,4420,4420,4420,3
20230630,134400,1283727600,4420,4440,4440,4420,102
20230630,134300,1283275740,4420,4420,4420,4420,115
20230630,134200,1282767440,4420,4420,4420,4420,12
20230630,134100,1282714400,4420,4435,4435,4420,52
20230630,134000,1282483795,4435,4435,4435,4435,600
20230630,133900,1279822795,4420,4420,4420,4420,0
20230630,133800,1279822795,4420,4420,4420,4420,59
20230630,133700,1279562015,4410,4410,4410,4410,450
20230630,133600,1277577515,4435,4435,4435,4435,0
20230630,133500,1277577515,4435,4435,4435,4430,106
20230630,133400,1277107655,4435,4435,4435,4435,2
20230630,133300,1277098785,4430,4430,4430,4430,610
20230630,133200,1274396485,4430,4430,4430,4430,52
20230630,133100,1274166125,4400,4400,4430,4400,885
20230630,133000,1270272065,4400,4430,4430,4400,450
20230630,132900,1268290400,4430,4405,4430,4405,39
20230630,132800,1268118355,4430,4430,4430,4430,2
20230630,132700,1268109495,4430,4430,4430,4430,52
20230630,132600,1267879135,4430,4415,4430,4415,55
20230630,132500,1267635530,4400,4420,4420,4400,5867
20230630,132400,1241795510,4435,4435,4435,4435,50
20230630,132300,1241573760,4420,4420,4420,4420,3655
20230630,132200,1225418660,4420,4435,4435,4420,398
20230630,132100,1223659330,4435,4435,4435,4435,51
20230630,132000,1223433145,4435,4425,4435,4425,1184
20230630,131900,1218193925,4435,4435,4435,4435,51
20230630,131800,1217967740,4425,4420,4425,4420,1008
20230630,131700,1213512330,4420,4430,4430,4420,1000
20230630,131600,1209092320,4435,4435,4435,4435,50
20230630,131500,1208870570,4430,4430,4430,4430,3
20230630,131400,1208857280,4430,4435,4435,4420,7526
20230630,131300,1175571910,4435,4435,4435,4435,61
20230630,131200,1175301375,4435,4435,4435,4435,0
20230630,131100,1175301375,4435,4435,4435,4435,15
20230630,131000,1175234850,4435,4430,4435,4430,284
20230630,130900,1173976405,4435,4440,4440,4435,145
20230630,130800,1173332610,4435,4440,4440,4435,602
20230630,130700,1170662735,4445,4445,4445,4445,50
20230630,130600,1170440485,4445,4445,4445,4445,29
20230630,130500,1170311580,4450,4450,4450,4450,51
20230630,130400,1170084630,4450,4450,4450,4440,1908
20230630,130300,1161602540,4445,4445,4445,4445,30
20230630,130200,1161469190,4445,4450,4450,4445,64
20230630,130100,1161184395,4450,4445,4450,4445,90
20230630,130000,1160784115,4450,4450,4450,4450,540
20230630,125900,1158381115,4450,4450,4450,4450,50
20230630,125800,1158158615,4445,4440,4445,4440,21
20230630,125700,1158065320,4450,4450,4450,4450,1
20230630,125600,1158060870,4440,4445,4450,4440,161
20230630,125500,1157345015,4450,4450,4450,4450,2000
20230630,125400,1148445015,4450,4450,4450,4450,63
20230630,125300,1148164665,4450,4450,4450,4450,1
20230630,125200,1148160215,4445,4445,4445,4445,0
20230630,125100,1148160215,4445,4445,4445,4445,60
20230630,125000,1147893515,4445,4445,4445,4445,0
20230630,124900,1147893515,4445,4445,4445,4445,1
20230630,124800,1147889070,4445,4445,4445,4445,51
20230630,124700,1147662375,4435,4445,4445,4435,4
20230630,124600,1147644625,4435,4435,4435,4435,12
20230630,124500,1147591405,4445,4445,4445,4445,50
20230630,124400,1147369155,4445,4445,4445,4445,0
20230630,124300,1147369155,4445,4445,4445,4445,0
20230630,124200,1147369155,4445,4430,4445,4430,1711
20230630,124100,1139788770,4440,4440,4440,4440,1
20230630,124000,1139784330,4430,4430,4430,4430,446
20230630,123900,1137808550,4430,4430,4430,4430,125
20230630,123800,1137254800,4430,4430,4430,4430,29
20230630,123700,1137126330,4435,4430,4435,4430,264
20230630,123600,1135956540,4430,4430,4430,4430,21
20230630,123500,1135863510,4430,4435,4435,4430,2
20230630,123400,1135854645,4440,4440,4440,4440,701
20230630,123300,1132742205,4435,4435,4435,4435,85
20230630,123200,1132365230,4435,4435,4435,4435,200
20230630,123100,1131478230,4435,4425,4435,4425,51
20230630,123000,1131252055,4430,4420,4430,4420,1002
20230630,122900,1126813215,4420,4425,4425,4420,500
20230630,122800,1124602890,4430,4430,4430,4430,54
20230630,122700,1124363670,4430,4430,4430,4430,0
20230630,122600,1124363670,4430,4430,4430,4430,61
20230630,122500,1124093440,4425,4425,4425,4425,0
20230630,122400,1124093440,4425,4425,4425,4425,0
20230630,122300,1124093440,4425,4435,4435,4425,366
20230630,122200,1122473290,4435,4435,4435,4435,0
20230630,122100,1122473290,4435,4435,4435,4435,31
20230630,122000,1122335805,4435,4425,4435,4425,557
20230630,121900,1119870785,4425,4420,4425,4420,4010
20230630,121800,1102146535,4420,4420,4420,4420,254
20230630,121700,1101023855,4420,4420,4420,4420,35
20230630,121600,1100869155,4420,4420,4420,4420,2
20230630,121500,1100860315,4420,4430,4430,4420,91
20230630,121400,1100457595,4430,4430,4430,4430,40
20230630,121300,1100280395,4430,4415,4430,4415,35
20230630,121200,1100125840,4430,4430,4430,4430,51
20230630,121100,1099899910,4430,4430,4430,4430,0
20230630,121000,1099899910,4430,4430,4430,4430,0
20230630,120900,1099899910,4430,4425,4430,4425,54
20230630,120800,1099660955,4410,4420,4420,4410,1300
20230630,120700,1093927695,4425,4420,4425,4420,14
20230630,120600,1093865750,4420,4420,4420,4415,1690
20230630,120500,1086404160,4420,4420,4420,4420,0
20230630,120400,1086404160,4420,4420,4420,4420,330
20230630,120300,1084945560,4425,4425,4425,4420,1416
20230630,120200,1078686535,4425,4425,4440,4425,24
20230630,120100,1078580290,4420,4430,4430,4420,57
20230630,120000,1078327850,4425,4425,4425,4425,576
20230630,115900,1075779050,4425,4425,4425,4425,42
20230630,115800,1075593200,4425,4425,4425,4425,51
20230630,115700,1075367525,4425,4425,4425,4425,113
20230630,115600,1074867500,4425,4425,4425,4425,18
20230630,115500,1074787850,4425,4440,4440,4425,88
20230630,115400,1074397625,4425,4425,4425,4425,1
20230630,115300,1074393200,4425,4425,4425,4425,59
20230630,115200,1074132125,4430,4420,4430,4415,102
20230630,115100,1073680980,4425,4430,4430,4425,298
20230630,115000,1072360930,4440,4430,4440,4430,540
20230630,114900,1069966270,4430,4430,4430,4430,5
20230630,114800,1069944120,4415,4415,4415,4415,0
20230630,114700,1069944120,4415,4415,4415,4415,96
20230630,114600,1069520280,4415,4415,4415,4415,162
20230630,114500,1068805050,4415,4415,4415,4415,0
20230630,114400,1068805050,4415,4415,4415,4415,119
20230630,114300,1068279665,4415,4415,4415,4415,17
20230630,114200,1068204610,4415,4420,4420,4415,182
20230630,114100,1067400245,4425,4420,4425,4420,892
20230630,114000,1063457350,4410,4430,4430,4410,331
20230630,113900,1061991640,4430,4430,4430,4430,0
20230630,113800,1061991640,4430,4425,4430,4405,151
20230630,113700,1061325120,4430,4430,4430,4430,0
20230630,113600,1061325120,4430,4415,4430,4405,1060
20230630,113500,1056651905,4415,4415,4415,4415,0
20230630,113400,1056651905,4415,4415,4415,4415,1
20230630,113300,1056647490,4410,4430,4430,4410,52
20230630,113200,1056417150,4405,4410,4410,4405,500
20230630,113100,1054214580,4400,4430,4430,4400,7000
20230630,113000,1023369150,4440,4445,4445,4440,102
20230630,112900,1022916260,4435,4435,4435,4435,300
20230630,112800,1021585760,4435,4435,4435,4435,1
20230630,112700,1021581325,4435,4435,4435,4435,74
20230630,112600,1021253135,4435,4435,4435,4435,4
20230630,112500,1021235395,4435,4435,4435,4435,20
20230630,112400,1021146695,4435,4435,4435,4435,52
20230630,112300,1020916075,4425,4425,4425,4425,159
20230630,112200,1020212500,4415,4420,4425,4415,893
20230630,112100,1016267600,4420,4420,4420,4420,1700
20230630,112000,1008753600,4425,4430,4430,4425,220
20230630,111900,1007779780,4435,4435,4435,4435,101
20230630,111800,1007331845,4425,4425,4425,4425,0
20230630,111700,1007331845,4425,4430,4435,4425,738
20230630,111600,1004064745,4430,4430,4430,4430,68
20230630,111500,1003763505,4430,4425,4430,4425,34
20230630,111400,1003613010,4425,4435,4435,4425,445
20230630,111300,1001641955,4435,4435,4435,4435,50
20230630,111200,1001420205,4435,4445,4445,4435,9549
20230630,111100,959023700,4445,4455,4460,4445,4211
20230630,111000,940287870,4460,4460,4460,4460,14
20230630,110900,940225430,4460,4460,4460,4460,3
20230630,110800,940212050,4460,4465,4465,4460,245
20230630,110700,939118780,4465,4465,4465,4465,2111
20230630,110600,929693165,4465,4455,4465,4455,1690
20230630,110500,922153200,4465,4465,4465,4460,1071
20230630,110400,917376245,4465,4465,4465,4465,0
20230630,110300,917376245,4465,4465,4465,4465,1
20230630,110200,917371780,4465,4465,4465,4465,55
20230630,110100,917126205,4460,4470,4470,4460,113
20230630,110000,916622205,4475,4470,4475,4460,1311
20230630,105900,910764035,4470,4460,4470,4460,272
20230630,105800,909550415,4465,4460,4465,4460,880
20230630,105700,905624205,4455,4445,4455,4445,3826
20230630,105600,888601255,4445,4445,4445,4445,105
20230630,105500,888134530,4440,4440,4440,4440,2
20230630,105400,888125650,4445,4445,4445,4445,51
20230630,105300,887898955,4440,4440,4440,4440,11060
20230630,105200,838792555,4440,4445,4445,4440,462
20230630,105100,836741190,4445,4445,4450,4445,255
20230630,105000,835607465,4445,4445,4445,4445,288
20230630,104900,834327305,4445,4445,4445,4445,20
20230630,104800,834238405,4445,4440,4445,4440,1224
20230630,104700,828798520,4440,4445,4445,4440,127
20230630,104600,828234505,4445,4445,4445,4445,55
20230630,104500,827990030,4450,4430,4450,4430,9
20230630,104400,827950040,4430,4430,4430,4430,2
20230630,104300,827941180,4425,4450,4450,4425,355
20230630,104200,826368930,4450,4430,4450,4425,5253
20230630,104100,803048140,4430,4430,4430,4430,361
20230630,104000,801448910,4435,4435,4435,4420,191
20230630,103900,800603325,4435,4435,4435,4425,349
20230630,103800,799058460,4435,4435,4435,4435,14
20230630,103700,798996370,4435,4440,4440,4435,66
20230630,103600,798703635,4440,4430,4440,4430,1257
20230630,103500,793130765,4430,4425,4430,4420,2025
20230630,103400,784168830,4425,4425,4425,4420,5094
20230630,103300,761627890,4425,4425,4430,4425,626
20230630,103200,758857835,4425,4420,4430,4420,1555
20230630,103100,751978410,4420,4420,4420,4420,193
20230630,103000,751125350,4420,4420,4420,4420,28
20230630,102900,751001590,4405,4405,4405,4395,228
20230630,102800,749997350,4395,4395,4395,4395,1249
20230630,102700,744507995,4395,4400,4400,4395,151
20230630,102600,743844200,4395,4405,4405,4395,623
20230630,102500,741102195,4410,4410,4410,4410,1
20230630,102400,741097785,4405,4420,4420,4405,441
20230630,102300,739152070,4425,4420,4425,4420,154
20230630,102200,738470825,4420,4420,4420,4420,308
20230630,102100,737109465,4425,4420,4425,4415,455
20230630,102000,735098850,4420,4420,4420,4415,362
20230630,101900,733498865,4420,4415,4420,4410,42
20230630,101800,733313405,4415,4420,4420,4415,187
20230630,101700,732487545,4415,4415,4415,4415,80
20230630,101600,732134345,4415,4415,4415,4415,13
20230630,101500,732076950,4410,4415,4415,4410,151
20230630,101400,731410535,4415,4415,4415,4415,150
20230630,101300,730748285,4420,4415,4420,4380,906
20230630,101200,726762455,4420,4415,4420,4415,719
20230630,101100,723587160,4415,4400,4415,4400,8233
20230630,101000,687326750,4395,4400,4400,4395,855
20230630,100900,683565035,4400,4405,4405,4400,3538
20230630,100800,667981740,4410,4410,4410,4405,253
20230630,100700,666866160,4405,4410,4410,4405,328
20230630,100600,665420165,4410,4410,4410,4410,5
20230630,100500,665398115,4400,4400,4400,4400,2723
20230630,100400,653416915,4395,4385,4395,4385,5017
20230630,100300,631403645,4380,4390,4390,4380,824
20230630,100200,627790205,4385,4385,4385,4385,310
20230630,100100,626430855,4385,4370,4385,4370,2880
20230630,100000,613831015,4375,4365,4375,4360,1722
20230630,095900,606313575,4375,4375,4375,4375,0
20230630,095800,606313575,4375,4375,4375,4375,92
20230630,095700,605911075,4375,4355,4385,4355,161
20230630,095600,605207620,4390,4375,4390,4350,4961
20230630,095500,583607370,4390,4375,4390,4360,6018
20230630,095400,557348070,4375,4380,4380,4375,481
20230630,095300,555243690,4380,4385,4395,4380,102
20230630,095200,554796160,4385,4390,4390,4385,92
20230630,095100,554392340,4380,4385,4385,4380,52
20230630,095000,554164330,4360,4385,4390,4360,1715
20230630,094900,546651360,4365,4385,4390,4365,4115
20230630,094800,528677515,4380,4380,4380,4380,200
20230630,094700,527801515,4410,4380,4410,4380,156
20230630,094600,527116705,4380,4400,4400,4380,6344
20230630,094500,499301175,4400,4415,4415,4400,1305
20230630,094400,493543935,4415,4415,4415,4415,557
20230630,094300,491084780,4385,4415,4415,4385,23
20230630,094200,490983895,4380,4400,4420,4370,3072
20230630,094100,477527310,4410,4410,4420,4410,716
20230630,094000,474369660,4400,4400,4400,4400,1490
20230630,093900,467813660,4400,4385,4400,4385,956
20230630,093800,463614885,4385,4385,4385,4385,138
20230630,093700,463009755,4385,4375,4385,4375,1115
20230630,093600,458122070,4375,4380,4385,4375,176
20230630,093500,457351675,4380,4380,4380,4380,335
20230630,093400,455884375,4380,4370,4380,4370,4187
20230630,093300,437547735,4360,4370,4370,4360,292
20230630,093200,436273130,4370,4375,4375,4370,231
20230630,093100,435263010,4375,4360,4375,4360,167
20230630,093000,434533825,4360,4370,4375,4355,3129
20230630,092900,420895980,4375,4360,4375,4360,814
20230630,092800,417346910,4360,4370,4380,4360,1319
20230630,092700,411586385,4370,4380,4380,4370,1700
20230630,092600,404156135,4380,4370,4380,4370,229
20230630,092500,403155355,4375,4380,4380,4375,697
20230630,092400,400102715,4380,4380,4380,4380,1409
20230630,092300,393931295,4380,4385,4385,4370,1252
20230630,092200,388458740,4370,4360,4390,4350,3189
20230630,092100,374554070,4360,4370,4370,4355,2945
20230630,092000,361706690,4370,4380,4380,4370,3692
20230630,091900,345570290,4380,4390,4390,4375,9131
20230630,091800,305556810,4395,4405,4410,4395,10164
20230630,091700,260820140,4405,4425,4425,4405,4475
20230630,091600,241062975,4425,4420,4425,4420,416
20230630,091500,239223950,4425,4425,4425,4420,1279
20230630,091400,233565240,4425,4420,4425,4420,926
20230630,091300,229471190,4420,4420,4420,4415,317
20230630,091200,228070270,4425,4415,4425,4410,1336
20230630,091100,222177075,4415,4420,4430,4415,2865
20230630,091000,209524710,4420,4440,4440,4420,2975
20230630,090900,196352035,4440,4440,4440,4435,344
20230630,090800,194825470,4435,4440,4455,4435,3237
20230630,090700,180464485,4440,4440,4445,4435,5328
20230630,090600,156808160,4450,4465,4465,4440,4383
20230630,090500,137306220,4465,4470,4500,4465,578
20230630,090400,134724415,4470,4470,4475,4445,10645
20230630,090300,87209535,4475,4490,4495,4475,2198
20230630,090200,77361555,4530,4505,4530,4485,2306
20230630,090100,66965160,4500,4520,4520,4500,3645
20230630,090000,50501280,4530,4545,4545,4520,10734